Transaction in Own Shares
|
8th October 2018 |
||||||
|
|
|
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
|
||||
|
|
|
|
|
|
|
|
|
CRH plc ("CRH") announces that on 5th 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: |
339,000 |
337,304 |
|
|||
|
Highest price paid per share: |
GBp 2,514.0000 |
€28.5100 |
|
|||
|
Lowest price paid per share: |
GBp 2,474.0000 |
€28.0600 |
|
|||
|
Volume weighted average price paid: |
GBp 2,490.6915 |
€28.3495 |
|
|||
|
|
|
|
|
|
|
|
|
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 2 Programme announced on 29th August 2018. |
|
|||||
|
|
|
|
|
|
|
|
|
Following settlement of the above transactions CRH will hold 18,126,550 of its ordinary shares in treasury and will have 825,263,788 ordinary shares in issue (excluding treasury shares). |
|
|||||
|
|
|
|
|
|
|
|
|
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
|
|||||
|
|
|
|
|
|
|
|
|
Contact |
|
|
|
|
|
|
|
Neil Colgan |
|
|
|
|
|
|
|
Company Secretary |
|
|
|
|
||
|
Tel: 00 3531 6344340 |
|
|
|
|
|
|
|
|
|
|
|
|
|
Issuer name: |
|
CRH plc |
|
|
|
LEI |
|
549300MIDJNNTH068E74 |
|
|
|
ISIN: |
|
IE0001827041 |
|
|
|
Intermediary name: |
UBS Limited |
|
|
|
|
Intermediary code: |
UBSWGB24 |
|
|
|
|
Time zone: |
|
BST |
|
|
|
Currency: |
|
GBp & EUR (as indicated below) |
|
|
|
|
|
|
|
|
|
Aggregated Information |
||||
|
|
|
|
|
|
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
|
London Stock Exchange |
GBp |
2,490.6915 |
339,000 |
|
|
Euronext Dublin |
EUR |
28.3495 |
337,304 |
|
|
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
|
680 |
2,506 |
LSE |
08:13:05 |
568950 |
|
674 |
2,506 |
LSE |
08:14:54 |
571605 |
|
691 |
2,506 |
LSE |
08:14:54 |
571603 |
|
309 |
2,507 |
LSE |
08:18:22 |
576600 |
|
328 |
2,507 |
LSE |
08:18:22 |
576598 |
|
129 |
2,507 |
LSE |
08:18:22 |
576596 |
|
709 |
2,507 |
LSE |
08:18:22 |
576594 |
|
780 |
2,507 |
LSE |
08:18:22 |
576592 |
|
264 |
2,506 |
LSE |
08:18:53 |
577320 |
|
504 |
2,506 |
LSE |
08:18:53 |
577318 |
|
715 |
2,506 |
LSE |
08:18:53 |
577316 |
|
798 |
2,502 |
LSE |
08:21:25 |
581536 |
|
809 |
2,508 |
LSE |
08:28:01 |
591744 |
|
756 |
2,508 |
LSE |
08:28:01 |
591740 |
|
743 |
2,508 |
LSE |
08:28:01 |
591734 |
|
703 |
2,508 |
LSE |
08:28:01 |
591732 |
|
777 |
2,508 |
LSE |
08:28:01 |
591736 |
|
640 |
2,508 |
LSE |
08:34:40 |
603821 |
|
802 |
2,508 |
LSE |
08:34:40 |
603819 |
|
91 |
2,508 |
LSE |
08:34:40 |
603816 |
|
250 |
2,510 |
LSE |
08:36:16 |
606871 |
|
330 |
2,510 |
LSE |
08:36:16 |
606869 |
|
120 |
2,510 |
LSE |
08:36:16 |
606873 |
|
670 |
2,510 |
LSE |
08:36:16 |
606866 |
|
687 |
2,510 |
LSE |
08:39:56 |
612591 |
|
812 |
2,512 |
LSE |
08:42:46 |
617873 |
|
725 |
2,513 |
LSE |
08:45:56 |
623269 |
|
687 |
2,514 |
LSE |
08:49:15 |
629759 |
|
263 |
2,514 |
LSE |
08:51:18 |
634032 |
|
523 |
2,514 |
LSE |
08:51:18 |
634030 |
|
740 |
2,511 |
LSE |
08:54:33 |
641370 |
|
291 |
2,503 |
LSE |
09:00:20 |
653883 |
|
507 |
2,503 |
LSE |
09:00:20 |
653881 |
|
188 |
2,502 |
LSE |
09:07:26 |
667523 |
|
580 |
2,502 |
LSE |
09:07:26 |
667521 |
|
741 |
2,505 |
LSE |
09:16:46 |
687964 |
|
764 |
2,504 |
LSE |
09:18:05 |
689941 |
|
790 |
2,506 |
LSE |
09:27:35 |
707117 |
|
796 |
2,505 |
LSE |
09:31:44 |
715029 |
|
261 |
2,510 |
LSE |
09:37:37 |
728945 |
|
479 |
2,510 |
LSE |
09:37:37 |
728943 |
|
812 |
2,510 |
LSE |
09:39:57 |
733994 |
|
813 |
2,505 |
LSE |
09:46:22 |
747038 |
|
608 |
2,508 |
LSE |
09:54:03 |
762442 |
|
191 |
2,508 |
LSE |
09:54:03 |
762440 |
|
761 |
2,506 |
LSE |
10:02:16 |
781785 |
|
808 |
2,505 |
LSE |
10:04:09 |
784977 |
|
1 |
2,505 |
LSE |
10:11:30 |
799179 |
|
800 |
2,505 |
LSE |
10:11:30 |
799177 |
|
747 |
2,504 |
LSE |
10:11:31 |
799241 |
|
771 |
2,504 |
LSE |
10:15:13 |
807866 |
|
763 |
2,502 |
LSE |
10:19:45 |
818706 |
|
775 |
2,499 |
LSE |
10:23:13 |
825919 |
|
337 |
2,501 |
LSE |
10:28:42 |
833419 |
|
251 |
2,501 |
LSE |
10:28:42 |
833415 |
|
173 |
2,501 |
LSE |
10:28:42 |
833413 |
|
150 |
2,500 |
LSE |
10:31:23 |
837279 |
|
151 |
2,500 |
LSE |
10:31:23 |
837277 |
|
313 |
2,500 |
LSE |
10:31:23 |
837275 |
|
99 |
2,500 |
LSE |
10:31:23 |
837273 |
|
651 |
2,500 |
LSE |
10:31:23 |
837268 |
|
569 |
2,500 |
LSE |
10:31:23 |
837266 |
|
150 |
2,500 |
LSE |
10:31:23 |
837260 |
|
744 |
2,502 |
LSE |
10:37:51 |
846749 |
|
170 |
2,502 |
LSE |
10:39:46 |
849987 |
|
433 |
2,502 |
LSE |
10:39:46 |
849985 |
|
161 |
2,502 |
LSE |
10:39:46 |
849989 |
|
21 |
2,501 |
LSE |
10:41:42 |
855760 |
|
742 |
2,501 |
LSE |
10:41:42 |
855758 |
|
805 |
2,502 |
LSE |
10:46:02 |
862794 |
|
747 |
2,501 |
LSE |
10:50:23 |
868873 |
|
400 |
2,502 |
LSE |
10:54:40 |
875447 |
|
354 |
2,502 |
LSE |
10:54:40 |
875445 |
|
429 |
2,505 |
LSE |
11:01:47 |
886329 |
|
317 |
2,505 |
LSE |
11:01:47 |
886327 |
|
812 |
2,505 |
LSE |
11:06:17 |
889700 |
|
130 |
2,503 |
LSE |
11:08:22 |
891191 |
|
157 |
2,504 |
LSE |
11:10:28 |
892830 |
|
530 |
2,504 |
LSE |
11:11:05 |
893284 |
|
17 |
2,504 |
LSE |
11:14:31 |
896068 |
|
749 |
2,504 |
LSE |
11:14:31 |
896066 |
|
736 |
2,505 |
LSE |
11:21:22 |
901224 |
|
371 |
2,504 |
LSE |
11:22:47 |
902209 |
|
235 |
2,504 |
LSE |
11:22:47 |
902207 |
|
144 |
2,504 |
LSE |
11:22:47 |
902205 |
|
786 |
2,501 |
LSE |
11:27:06 |
905081 |
|
239 |
2,500 |
LSE |
11:31:13 |
907525 |
|
760 |
2,500 |
LSE |
11:31:13 |
907523 |
|
667 |
2,501 |
LSE |
11:31:13 |
907520 |
|
183 |
2,500 |
LSE |
11:31:14 |
907529 |
|
250 |
2,500 |
LSE |
11:31:44 |
907930 |
|
274 |
2,500 |
LSE |
11:31:44 |
907928 |
|
80 |
2,500 |
LSE |
11:31:44 |
907926 |
|
766 |
2,500 |
LSE |
11:31:44 |
907914 |
|
700 |
2,500 |
LSE |
11:31:44 |
907906 |
|
250 |
2,500 |
LSE |
11:31:44 |
907908 |
|
711 |
2,500 |
LSE |
11:31:44 |
907910 |
|
406 |
2,500 |
LSE |
11:31:44 |
907912 |
|
711 |
2,500 |
LSE |
11:31:44 |
907924 |
|
738 |
2,500 |
LSE |
11:31:44 |
907916 |
|
25 |
2,500 |
LSE |
11:31:44 |
907920 |
|
776 |
2,500 |
LSE |
11:31:44 |
907922 |
|
328 |
2,500 |
LSE |
11:31:44 |
907918 |
|
693 |
2,500 |
LSE |
11:31:44 |
907894 |
|
811 |
2,500 |
LSE |
11:31:44 |
907888 |
|
801 |
2,500 |
LSE |
11:31:44 |
907890 |
|
793 |
2,500 |
LSE |
11:31:44 |
907892 |
|
282 |
2,500 |
LSE |
11:31:44 |
907886 |
|
813 |
2,500 |
LSE |
11:31:44 |
907896 |
|
688 |
2,500 |
LSE |
11:31:44 |
907898 |
|
659 |
2,500 |
LSE |
11:31:44 |
907900 |
|
411 |
2,500 |
LSE |
11:31:44 |
907902 |
|
800 |
2,500 |
LSE |
11:31:44 |
907904 |
|
193 |
2,499 |
LSE |
11:32:03 |
908157 |
|
24 |
2,499 |
LSE |
11:32:03 |
908155 |
|
593 |
2,499 |
LSE |
11:32:03 |
908153 |
|
760 |
2,499 |
LSE |
11:32:03 |
908151 |
|
779 |
2,499 |
LSE |
11:37:39 |
911696 |
|
719 |
2,499 |
LSE |
11:37:39 |
911698 |
|
725 |
2,501 |
LSE |
11:45:56 |
917220 |
|
739 |
2,501 |
LSE |
11:46:32 |
917340 |
|
1 |
2,501 |
LSE |
11:46:32 |
917338 |
|
801 |
2,501 |
LSE |
11:46:32 |
917336 |
|
794 |
2,504 |
LSE |
11:55:42 |
923487 |
|
220 |
2,503 |
LSE |
11:59:25 |
925798 |
|
550 |
2,503 |
LSE |
11:59:25 |
925795 |
|
731 |
2,501 |
LSE |
11:59:58 |
926216 |
|
24 |
2,501 |
LSE |
11:59:58 |
926214 |
|
687 |
2,501 |
LSE |
12:06:48 |
931580 |
|
128 |
2,500 |
LSE |
12:07:24 |
932216 |
|
443 |
2,500 |
LSE |
12:07:56 |
932613 |
|
782 |
2,500 |
LSE |
12:09:26 |
933643 |
|
678 |
2,500 |
LSE |
12:09:26 |
933641 |
|
1,524 |
2,500 |
LSE |
12:09:26 |
933639 |
|
320 |
2,500 |
LSE |
12:09:26 |
933637 |
|
533 |
2,500 |
LSE |
12:09:26 |
933631 |
|
121 |
2,500 |
LSE |
12:09:26 |
933629 |
|
533 |
2,500 |
LSE |
12:09:26 |
933633 |
|
149 |
2,500 |
LSE |
12:09:26 |
933635 |
|
725 |
2,499 |
LSE |
12:10:05 |
934084 |
|
733 |
2,499 |
LSE |
12:10:05 |
934082 |
|
789 |
2,500 |
LSE |
12:16:51 |
939056 |
|
760 |
2,500 |
LSE |
12:16:51 |
939054 |
|
330 |
2,492 |
LSE |
12:23:07 |
943682 |
|
150 |
2,492 |
LSE |
12:23:07 |
943680 |
|
271 |
2,492 |
LSE |
12:23:07 |
943678 |
|
719 |
2,492 |
LSE |
12:25:03 |
945092 |
|
756 |
2,488 |
LSE |
12:31:03 |
949446 |
|
350 |
2,488 |
LSE |
12:31:22 |
949676 |
|
376 |
2,488 |
LSE |
12:31:22 |
949674 |
|
655 |
2,489 |
LSE |
12:43:34 |
957875 |
|
435 |
2,488 |
LSE |
12:44:37 |
958584 |
|
336 |
2,488 |
LSE |
12:44:37 |
958582 |
|
748 |
2,489 |
LSE |
12:57:24 |
967267 |
|
796 |
2,488 |
LSE |
13:02:03 |
970439 |
|
237 |
2,488 |
LSE |
13:07:46 |
974397 |
|
491 |
2,488 |
LSE |
13:07:46 |
974395 |
|
706 |
2,488 |
LSE |
13:11:10 |
978353 |
|
432 |
2,487 |
LSE |
13:16:51 |
982822 |
|
374 |
2,487 |
LSE |
13:16:51 |
982820 |
|
790 |
2,487 |
LSE |
13:22:40 |
987388 |
|
691 |
2,487 |
LSE |
13:27:07 |
990511 |
|
758 |
2,482 |
LSE |
13:29:55 |
993890 |
|
177 |
2,486 |
LSE |
13:33:18 |
1000544 |
|
197 |
2,486 |
LSE |
13:33:34 |
1000864 |
|
121 |
2,486 |
LSE |
13:34:28 |
1001699 |
|
804 |
2,486 |
LSE |
13:34:39 |
1001930 |
|
348 |
2,486 |
LSE |
13:34:39 |
1001928 |
|
458 |
2,486 |
LSE |
13:34:39 |
1001924 |
|
339 |
2,486 |
LSE |
13:34:39 |
1001922 |
|
352 |
2,486 |
LSE |
13:34:39 |
1001920 |
|
236 |
2,486 |
LSE |
13:34:39 |
1001918 |
|
698 |
2,486 |
LSE |
13:34:39 |
1001916 |
|
726 |
2,489 |
LSE |
13:36:45 |
1003890 |
|
767 |
2,489 |
LSE |
13:36:45 |
1003870 |
|
336 |
2,488 |
LSE |
13:36:53 |
1004226 |
|
435 |
2,488 |
LSE |
13:38:32 |
1005920 |
|
315 |
2,488 |
LSE |
13:38:32 |
1005918 |
|
464 |
2,488 |
LSE |
13:38:32 |
1005916 |
|
202 |
2,488 |
LSE |
13:38:32 |
1005922 |
|
689 |
2,488 |
LSE |
13:38:32 |
1005924 |
|
572 |
2,488 |
LSE |
13:38:32 |
1005926 |
|
396 |
2,487 |
LSE |
13:38:33 |
1005940 |
|
668 |
2,488 |
LSE |
13:39:52 |
1007290 |
|
725 |
2,488 |
LSE |
13:39:52 |
1007288 |
|
689 |
2,488 |
LSE |
13:39:52 |
1007286 |
|
356 |
2,487 |
LSE |
13:39:53 |
1007417 |
|
695 |
2,487 |
LSE |
13:40:01 |
1007557 |
|
807 |
2,487 |
LSE |
13:40:01 |
1007559 |
|
679 |
2,487 |
LSE |
13:41:28 |
1009195 |
|
653 |
2,487 |
LSE |
13:41:28 |
1009199 |
|
760 |
2,487 |
LSE |
13:41:28 |
1009197 |
|
500 |
2,486 |
LSE |
13:41:29 |
1009208 |
|
238 |
2,486 |
LSE |
13:41:29 |
1009206 |
|
654 |
2,486 |
LSE |
13:41:29 |
1009204 |
|
738 |
2,486 |
LSE |
13:41:38 |
1009329 |
|
744 |
2,485 |
LSE |
13:41:48 |
1009558 |
|
216 |
2,485 |
LSE |
13:41:48 |
1009556 |
|
575 |
2,485 |
LSE |
13:41:48 |
1009554 |
|
190 |
2,487 |
LSE |
13:45:08 |
1013072 |
|
790 |
2,488 |
LSE |
13:47:01 |
1014508 |
|
798 |
2,488 |
LSE |
13:47:01 |
1014506 |
|
667 |
2,488 |
LSE |
13:47:01 |
1014504 |
|
43 |
2,488 |
LSE |
13:47:01 |
1014502 |
|
695 |
2,488 |
LSE |
13:47:01 |
1014500 |
|
149 |
2,489 |
LSE |
13:47:26 |
1015064 |
|
250 |
2,489 |
LSE |
13:47:26 |
1015062 |
|
410 |
2,489 |
LSE |
13:47:26 |
1015066 |
|
54 |
2,488 |
LSE |
13:48:24 |
1015836 |
|
810 |
2,489 |
LSE |
13:52:27 |
1019367 |
|
775 |
2,489 |
LSE |
13:52:27 |
1019364 |
|
750 |
2,489 |
LSE |
13:52:27 |
1019362 |
|
282 |
2,489 |
LSE |
13:52:27 |
1019360 |
|
248 |
2,489 |
LSE |
13:52:27 |
1019358 |
|
146 |
2,489 |
LSE |
13:52:27 |
1019356 |
|
854 |
2,489 |
LSE |
13:52:27 |
1019354 |
|
677 |
2,490 |
LSE |
13:56:08 |
1022491 |
|
672 |
2,490 |
LSE |
13:56:08 |
1022487 |
|
742 |
2,490 |
LSE |
13:56:08 |
1022489 |
|
795 |
2,490 |
LSE |
13:56:08 |
1022485 |
|
22 |
2,491 |
LSE |
13:58:57 |
1025502 |
|
711 |
2,491 |
LSE |
13:58:57 |
1025500 |
|
711 |
2,491 |
LSE |
13:58:57 |
1025498 |
|
792 |
2,493 |
LSE |
14:02:10 |
1029096 |
|
762 |
2,493 |
LSE |
14:02:10 |
1029094 |
|
35 |
2,491 |
LSE |
14:02:49 |
1029759 |
|
753 |
2,491 |
LSE |
14:02:49 |
1029757 |
|
760 |
2,492 |
LSE |
14:02:49 |
1029746 |
|
797 |
2,492 |
LSE |
14:02:49 |
1029744 |
|
248 |
2,491 |
LSE |
14:04:16 |
1031261 |
|
441 |
2,491 |
LSE |
14:05:34 |
1032645 |
|
722 |
2,491 |
LSE |
14:05:34 |
1032649 |
|
656 |
2,491 |
LSE |
14:05:34 |
1032647 |
|
695 |
2,491 |
LSE |
14:06:25 |
1033439 |
|
706 |
2,490 |
LSE |
14:07:01 |
1034190 |
|
719 |
2,490 |
LSE |
14:07:01 |
1034178 |
|
552 |
2,490 |
LSE |
14:07:01 |
1034176 |
|
109 |
2,490 |
LSE |
14:07:01 |
1034174 |
|
727 |
2,489 |
LSE |
14:07:56 |
1035386 |
|
724 |
2,489 |
LSE |
14:07:56 |
1035384 |
|
734 |
2,488 |
LSE |
14:08:11 |
1035885 |
|
384 |
2,492 |
LSE |
14:18:01 |
1046424 |
|
344 |
2,492 |
LSE |
14:18:01 |
1046420 |
|
674 |
2,492 |
LSE |
14:18:01 |
1046418 |
|
729 |
2,492 |
LSE |
14:18:01 |
1046422 |
|
429 |
2,492 |
LSE |
14:20:21 |
1049023 |
|
4 |
2,492 |
LSE |
14:20:21 |
1049021 |
|
113 |
2,492 |
LSE |
14:20:21 |
1049019 |
|
689 |
2,492 |
LSE |
14:20:21 |
1049017 |
|
800 |
2,493 |
LSE |
14:20:21 |
1049013 |
|
781 |
2,493 |
LSE |
14:20:21 |
1049015 |
|
615 |
2,492 |
LSE |
14:23:05 |
1052274 |
|
183 |
2,492 |
LSE |
14:23:05 |
1052272 |
|
306 |
2,492 |
LSE |
14:23:05 |
1052270 |
|
41 |
2,492 |
LSE |
14:23:05 |
1052268 |
|
700 |
2,492 |
LSE |
14:24:14 |
1053699 |
|
674 |
2,491 |
LSE |
14:24:50 |
1054285 |
|
688 |
2,490 |
LSE |
14:25:57 |
1055537 |
|
784 |
2,494 |
LSE |
14:31:29 |
1066517 |
|
674 |
2,494 |
LSE |
14:31:29 |
1066521 |
|
669 |
2,494 |
LSE |
14:31:29 |
1066519 |
|
786 |
2,493 |
LSE |
14:33:01 |
1069981 |
|
117 |
2,493 |
LSE |
14:33:01 |
1069979 |
|
297 |
2,493 |
LSE |
14:33:01 |
1069977 |
|
377 |
2,493 |
LSE |
14:33:01 |
1069975 |
|
189 |
2,493 |
LSE |
14:33:01 |
1069973 |
|
165 |
2,492 |
LSE |
14:33:02 |
1070010 |
|
704 |
2,493 |
LSE |
14:34:09 |
1072089 |
|
726 |
2,493 |
LSE |
14:34:09 |
1072087 |
|
313 |
2,494 |
LSE |
14:35:31 |
1074233 |
|
48 |
2,494 |
LSE |
14:35:39 |
1074393 |
|
660 |
2,494 |
LSE |
14:35:39 |
1074398 |
|
177 |
2,494 |
LSE |
14:35:39 |
1074396 |
|
24 |
2,494 |
LSE |
14:35:39 |
1074389 |
|
150 |
2,494 |
LSE |
14:35:39 |
1074385 |
|
278 |
2,495 |
LSE |
14:38:21 |
1080662 |
|
222 |
2,495 |
LSE |
14:38:21 |
1080660 |
|
488 |
2,495 |
LSE |
14:38:21 |
1080658 |
|
682 |
2,495 |
LSE |
14:38:30 |
1080948 |
|
702 |
2,495 |
LSE |
14:38:30 |
1080946 |
|
363 |
2,495 |
LSE |
14:38:30 |
1080944 |
|
128 |
2,495 |
LSE |
14:38:30 |
1080942 |
|
670 |
2,495 |
LSE |
14:42:12 |
1087583 |
|
84 |
2,495 |
LSE |
14:42:34 |
1088091 |
|
750 |
2,495 |
LSE |
14:43:00 |
1088726 |
|
115 |
2,495 |
LSE |
14:43:00 |
1088724 |
|
679 |
2,495 |
LSE |
14:43:00 |
1088722 |
|
35 |
2,494 |
LSE |
14:44:38 |
1091634 |
|
161 |
2,494 |
LSE |
14:44:41 |
1091704 |
|
493 |
2,494 |
LSE |
14:44:41 |
1091702 |
|
522 |
2,494 |
LSE |
14:44:41 |
1091700 |
|
80 |
2,494 |
LSE |
14:44:41 |
1091698 |
|
161 |
2,494 |
LSE |
14:44:41 |
1091696 |
|
209 |
2,494 |
LSE |
14:47:20 |
1096185 |
|
322 |
2,494 |
LSE |
14:47:20 |
1096183 |
|
250 |
2,494 |
LSE |
14:47:20 |
1096181 |
|
250 |
2,494 |
LSE |
14:47:20 |
1096179 |
|
394 |
2,494 |
LSE |
14:47:20 |
1096177 |
|
500 |
2,494 |
LSE |
14:47:20 |
1096175 |
|
254 |
2,494 |
LSE |
14:47:20 |
1096173 |
|
1,023 |
2,490 |
LSE |
14:48:54 |
1099440 |
|
790 |
2,489 |
LSE |
14:49:26 |
1100470 |
|
500 |
2,488 |
LSE |
14:50:55 |
1103297 |
|
950 |
2,488 |
LSE |
14:50:57 |
1103376 |
|
270 |
2,488 |
LSE |
14:50:57 |
1103373 |
|
119 |
2,488 |
LSE |
14:51:30 |
1104483 |
|
237 |
2,488 |
LSE |
14:51:30 |
1104481 |
|
388 |
2,488 |
LSE |
14:51:30 |
1104479 |
|
300 |
2,487 |
LSE |
14:52:32 |
1106308 |
|
68 |
2,487 |
LSE |
14:52:41 |
1106539 |
|
2 |
2,487 |
LSE |
14:52:41 |
1106537 |
|
100 |
2,487 |
LSE |
14:52:41 |
1106535 |
|
100 |
2,487 |
LSE |
14:52:41 |
1106533 |
|
296 |
2,487 |
LSE |
14:52:41 |
1106531 |
|
341 |
2,487 |
LSE |
14:53:04 |
1107311 |
|
404 |
2,487 |
LSE |
14:53:25 |
1108175 |
|
738 |
2,486 |
LSE |
14:53:43 |
1108807 |
|
667 |
2,485 |
LSE |
14:54:48 |
1110670 |
|
68 |
2,485 |
LSE |
14:54:48 |
1110668 |
|
732 |
2,484 |
LSE |
14:55:12 |
1111358 |
|
523 |
2,482 |
LSE |
14:56:04 |
1113146 |
|
250 |
2,482 |
LSE |
14:56:04 |
1113144 |
|
133 |
2,481 |
LSE |
14:56:05 |
1113156 |
|
886 |
2,480 |
LSE |
14:56:30 |
1113842 |
|
682 |
2,481 |
LSE |
14:57:36 |
1115816 |
|
1,303 |
2,480 |
LSE |
14:58:00 |
1116496 |
|
250 |
2,478 |
LSE |
14:58:52 |
1118423 |
|
150 |
2,478 |
LSE |
14:58:52 |
1118425 |
|
150 |
2,478 |
LSE |
14:58:52 |
1118421 |
|
213 |
2,478 |
LSE |
14:58:52 |
1118419 |
|
1,035 |
2,479 |
LSE |
14:58:52 |
1118417 |
|
354 |
2,478 |
LSE |
14:58:53 |
1118459 |
|
104 |
2,478 |
LSE |
14:58:56 |
1118531 |
|
765 |
2,478 |
LSE |
14:59:56 |
1120243 |
|
712 |
2,478 |
LSE |
14:59:56 |
1120241 |
|
502 |
2,478 |
LSE |
14:59:56 |
1120239 |
|
500 |
2,478 |
LSE |
14:59:56 |
1120237 |
|
200 |
2,477 |
LSE |
15:00:18 |
1121432 |
|
200 |
2,477 |
LSE |
15:00:22 |
1121619 |
|
110 |
2,478 |
LSE |
15:00:43 |
1122172 |
|
270 |
2,478 |
LSE |
15:00:43 |
1122170 |
|
250 |
2,478 |
LSE |
15:00:45 |
1122292 |
|
108 |
2,478 |
LSE |
15:00:45 |
1122294 |
|
108 |
2,478 |
LSE |
15:00:45 |
1122290 |
|
250 |
2,478 |
LSE |
15:00:45 |
1122288 |
|
115 |
2,478 |
LSE |
15:00:46 |
1122329 |
|
400 |
2,478 |
LSE |
15:00:46 |
1122327 |
|
132 |
2,478 |
LSE |
15:01:50 |
1124335 |
|
250 |
2,478 |
LSE |
15:01:50 |
1124333 |
|
201 |
2,478 |
LSE |
15:01:50 |
1124331 |
|
32 |
2,478 |
LSE |
15:01:50 |
1124329 |
|
5 |
2,478 |
LSE |
15:01:50 |
1124327 |
|
260 |
2,478 |
LSE |
15:01:50 |
1124325 |
|
23 |
2,478 |
LSE |
15:01:50 |
1124323 |
|
760 |
2,477 |
LSE |
15:02:13 |
1125116 |
|
100 |
2,477 |
LSE |
15:02:13 |
1125114 |
|
25 |
2,476 |
LSE |
15:02:20 |
1125412 |
|
990 |
2,476 |
LSE |
15:02:53 |
1126592 |
|
158 |
2,476 |
LSE |
15:04:07 |
1129088 |
|
300 |
2,476 |
LSE |
15:04:07 |
1129086 |
|
250 |
2,476 |
LSE |
15:04:07 |
1129084 |
|
751 |
2,476 |
LSE |
15:04:07 |
1129080 |
|
276 |
2,476 |
LSE |
15:04:07 |
1129078 |
|
200 |
2,476 |
LSE |
15:05:09 |
1131311 |
|
123 |
2,478 |
LSE |
15:05:44 |
1132535 |
|
140 |
2,478 |
LSE |
15:05:44 |
1132533 |
|
50 |
2,478 |
LSE |
15:06:22 |
1133945 |
|
6 |
2,479 |
LSE |
15:06:38 |
1134722 |
|
537 |
2,479 |
LSE |
15:08:56 |
1139236 |
|
764 |
2,479 |
LSE |
15:08:56 |
1139234 |
|
120 |
2,479 |
LSE |
15:08:56 |
1139240 |
|
1,163 |
2,479 |
LSE |
15:08:56 |
1139238 |
|
667 |
2,479 |
LSE |
15:08:56 |
1139242 |
|
696 |
2,479 |
LSE |
15:09:30 |
1140250 |
|
1,289 |
2,479 |
LSE |
15:09:30 |
1140248 |
|
898 |
2,478 |
LSE |
15:09:34 |
1140421 |
|
747 |
2,478 |
LSE |
15:10:05 |
1141547 |
|
36 |
2,478 |
LSE |
15:10:05 |
1141545 |
|
248 |
2,478 |
LSE |
15:10:47 |
1142999 |
|
26 |
2,478 |
LSE |
15:11:01 |
1143465 |
|
48 |
2,478 |
LSE |
15:11:01 |
1143462 |
|
500 |
2,478 |
LSE |
15:11:01 |
1143460 |
|
229 |
2,478 |
LSE |
15:11:01 |
1143458 |
|
89 |
2,478 |
LSE |
15:11:01 |
1143456 |
|
500 |
2,478 |
LSE |
15:11:01 |
1143454 |
|
191 |
2,478 |
LSE |
15:11:14 |
1143948 |
|
250 |
2,478 |
LSE |
15:11:14 |
1143946 |
|
173 |
2,478 |
LSE |
15:11:14 |
1143944 |
|
250 |
2,478 |
LSE |
15:11:14 |
1143942 |
|
804 |
2,478 |
LSE |
15:11:14 |
1143940 |
|
18 |
2,478 |
LSE |
15:12:02 |
1145504 |
|
202 |
2,478 |
LSE |
15:12:29 |
1146249 |
|
500 |
2,478 |
LSE |
15:12:29 |
1146247 |
|
900 |
2,477 |
LSE |
15:12:52 |
1146914 |
|
344 |
2,476 |
LSE |
15:13:03 |
1147191 |
|
542 |
2,476 |
LSE |
15:13:03 |
1147189 |
|
751 |
2,476 |
LSE |
15:14:06 |
1148926 |
|
89 |
2,475 |
LSE |
15:14:11 |
1149160 |
|
910 |
2,475 |
LSE |
15:14:11 |
1149156 |
|
2 |
2,475 |
LSE |
15:14:11 |
1149158 |
|
154 |
2,474 |
LSE |
15:14:48 |
1150488 |
|
377 |
2,474 |
LSE |
15:14:48 |
1150484 |
|
500 |
2,474 |
LSE |
15:14:48 |
1150482 |
|
500 |
2,474 |
LSE |
15:14:51 |
1150592 |
|
403 |
2,474 |
LSE |
15:15:15 |
1151425 |
|
291 |
2,474 |
LSE |
15:15:15 |
1151423 |
|
772 |
2,475 |
LSE |
15:16:47 |
1154860 |
|
124 |
2,474 |
LSE |
15:16:49 |
1154935 |
|
376 |
2,474 |
LSE |
15:16:49 |
1154933 |
|
203 |
2,474 |
LSE |
15:17:37 |
1156401 |
|
97 |
2,474 |
LSE |
15:17:37 |
1156399 |
|
212 |
2,474 |
LSE |
15:17:37 |
1156403 |
|
239 |
2,474 |
LSE |
15:17:37 |
1156405 |
|
200 |
2,474 |
LSE |
15:17:37 |
1156397 |
|
630 |
2,474 |
LSE |
15:18:17 |
1157628 |
|
29 |
2,474 |
LSE |
15:18:17 |
1157620 |
|
25 |
2,474 |
LSE |
15:18:17 |
1157618 |
|
190 |
2,474 |
LSE |
15:20:50 |
1162706 |
|
250 |
2,474 |
LSE |
15:20:50 |
1162704 |
|
79 |
2,474 |
LSE |
15:20:50 |
1162702 |
|
119 |
2,474 |
LSE |
15:20:50 |
1162700 |
|
216 |
2,474 |
LSE |
15:20:50 |
1162698 |
|
350 |
2,474 |
LSE |
15:20:50 |
1162696 |
|
100 |
2,475 |
LSE |
15:21:16 |
1163671 |
|
170 |
2,475 |
LSE |
15:21:16 |
1163673 |
|
100 |
2,475 |
LSE |
15:21:16 |
1163675 |
|
280 |
2,480 |
LSE |
15:23:13 |
1167087 |
|
100 |
2,480 |
LSE |
15:23:13 |
1167085 |
|
250 |
2,480 |
LSE |
15:23:13 |
1167083 |
|
250 |
2,480 |
LSE |
15:23:13 |
1167081 |
|
246 |
2,480 |
LSE |
15:23:13 |
1167079 |
|
245 |
2,480 |
LSE |
15:23:13 |
1167076 |
|
250 |
2,480 |
LSE |
15:23:13 |
1167074 |
|
224 |
2,480 |
LSE |
15:23:13 |
1167072 |
|
250 |
2,480 |
LSE |
15:23:13 |
1167070 |
|
171 |
2,480 |
LSE |
15:23:13 |
1167068 |
|
200 |
2,479 |
LSE |
15:23:16 |
1167178 |
|
200 |
2,479 |
LSE |
15:23:22 |
1167372 |
|
200 |
2,481 |
LSE |
15:23:37 |
1167847 |
|
100 |
2,481 |
LSE |
15:23:37 |
1167845 |
|
1,002 |
2,481 |
LSE |
15:23:37 |
1167849 |
|
388 |
2,481 |
LSE |
15:23:37 |
1167851 |
|
250 |
2,481 |
LSE |
15:23:37 |
1167843 |
|
969 |
2,481 |
LSE |
15:24:50 |
1170200 |
|
100 |
2,481 |
LSE |
15:24:50 |
1170196 |
|
200 |
2,481 |
LSE |
15:24:50 |
1170156 |
|
100 |
2,481 |
LSE |
15:24:50 |
1170154 |
|
100 |
2,481 |
LSE |
15:24:50 |
1170152 |
|
15 |
2,481 |
LSE |
15:24:50 |
1170150 |
|
350 |
2,481 |
LSE |
15:24:50 |
1170148 |
|
100 |
2,483 |
LSE |
15:25:36 |
1172592 |
|
100 |
2,483 |
LSE |
15:25:36 |
1172590 |
|
100 |
2,483 |
LSE |
15:25:36 |
1172588 |
|
100 |
2,483 |
LSE |
15:25:36 |
1172586 |
|
111 |
2,483 |
LSE |
15:25:36 |
1172584 |
|
134 |
2,483 |
LSE |
15:25:40 |
1172738 |
|
250 |
2,483 |
LSE |
15:25:40 |
1172736 |
|
238 |
2,483 |
LSE |
15:25:40 |
1172734 |
|
134 |
2,483 |
LSE |
15:25:40 |
1172732 |
|
250 |
2,483 |
LSE |
15:25:40 |
1172730 |
|
380 |
2,483 |
LSE |
15:25:40 |
1172728 |
|
293 |
2,483 |
LSE |
15:25:40 |
1172722 |
|
250 |
2,485 |
LSE |
15:27:14 |
1175784 |
|
250 |
2,485 |
LSE |
15:27:14 |
1175780 |
|
250 |
2,485 |
LSE |
15:27:14 |
1175778 |
|
477 |
2,485 |
LSE |
15:27:14 |
1175776 |
|
1,048 |
2,485 |
LSE |
15:27:17 |
1175883 |
|
250 |
2,485 |
LSE |
15:27:17 |
1175881 |
|
164 |
2,484 |
LSE |
15:27:17 |
1175879 |
|
271 |
2,484 |
LSE |
15:28:12 |
1177787 |
|
630 |
2,484 |
LSE |
15:28:12 |
1177783 |
|
702 |
2,484 |
LSE |
15:28:12 |
1177785 |
|
416 |
2,485 |
LSE |
15:28:32 |
1178378 |
|
100 |
2,485 |
LSE |
15:28:32 |
1178376 |
|
100 |
2,485 |
LSE |
15:28:32 |
1178374 |
|
50 |
2,485 |
LSE |
15:28:32 |
1178372 |
|
100 |
2,487 |
LSE |
15:28:41 |
1178613 |
|
100 |
2,487 |
LSE |
15:28:41 |
1178611 |
|
300 |
2,487 |
LSE |
15:28:41 |
1178609 |
|
100 |
2,487 |
LSE |
15:28:41 |
1178607 |
|
100 |
2,487 |
LSE |
15:28:41 |
1178605 |
|
19 |
2,487 |
LSE |
15:28:41 |
1178603 |
|
693 |
2,487 |
LSE |
15:28:55 |
1179025 |
|
200 |
2,487 |
LSE |
15:28:55 |
1179023 |
|
1,309 |
2,487 |
LSE |
15:28:55 |
1179020 |
|
54 |
2,487 |
LSE |
15:28:55 |
1179014 |
|
563 |
2,487 |
LSE |
15:28:55 |
1179016 |
|
652 |
2,487 |
LSE |
15:28:55 |
1179018 |
|
799 |
2,486 |
LSE |
15:29:01 |
1179210 |
|
700 |
2,486 |
LSE |
15:29:24 |
1179763 |
|
250 |
2,487 |
LSE |
15:29:45 |
1180294 |
|
200 |
2,487 |
LSE |
15:29:45 |
1180292 |
|
250 |
2,487 |
LSE |
15:29:45 |
1180284 |
|
484 |
2,486 |
LSE |
15:30:00 |
1180717 |
|
275 |
2,486 |
LSE |
15:30:00 |
1180714 |
|
182 |
2,486 |
LSE |
15:30:00 |
1180712 |
|
270 |
2,486 |
LSE |
15:31:39 |
1183850 |
|
340 |
2,486 |
LSE |
15:31:39 |
1183848 |
|
1,686 |
2,486 |
LSE |
15:31:39 |
1183846 |
|
200 |
2,485 |
LSE |
15:31:39 |
1183844 |
|
33 |
2,486 |
LSE |
15:31:39 |
1183835 |
|
247 |
2,486 |
LSE |
15:31:39 |
1183837 |
|
200 |
2,485 |
LSE |
15:31:43 |
1183964 |
|
200 |
2,485 |
LSE |
15:31:46 |
1184053 |
|
165 |
2,485 |
LSE |
15:31:50 |
1184129 |
|
100 |
2,486 |
LSE |
15:32:01 |
1184467 |
|
143 |
2,486 |
LSE |
15:32:01 |
1184463 |
|
212 |
2,486 |
LSE |
15:32:11 |
1184980 |
|
100 |
2,486 |
LSE |
15:32:11 |
1184978 |
|
100 |
2,486 |
LSE |
15:32:11 |
1184976 |
|
200 |
2,486 |
LSE |
15:32:11 |
1184974 |
|
54 |
2,486 |
LSE |
15:32:11 |
1184972 |
|
405 |
2,486 |
LSE |
15:32:11 |
1184970 |
|
100 |
2,486 |
LSE |
15:32:11 |
1184968 |
|
100 |
2,486 |
LSE |
15:32:11 |
1184966 |
|
100 |
2,486 |
LSE |
15:32:11 |
1184964 |
|
13 |
2,486 |
LSE |
15:32:11 |
1184960 |
|
660 |
2,486 |
LSE |
15:32:11 |
1184962 |
|
100 |
2,486 |
LSE |
15:32:11 |
1184958 |
|
615 |
2,486 |
LSE |
15:32:11 |
1184954 |
|
270 |
2,486 |
LSE |
15:33:08 |
1186703 |
|
420 |
2,486 |
LSE |
15:33:08 |
1186701 |
|
166 |
2,486 |
LSE |
15:33:08 |
1186707 |
|
173 |
2,486 |
LSE |
15:33:08 |
1186705 |
|
808 |
2,486 |
LSE |
15:33:08 |
1186648 |
|
100 |
2,486 |
LSE |
15:33:40 |
1187741 |
|
91 |
2,486 |
LSE |
15:33:40 |
1187739 |
|
468 |
2,486 |
LSE |
15:34:38 |
1189712 |
|
99 |
2,489 |
LSE |
15:34:55 |
1190438 |
|
100 |
2,489 |
LSE |
15:34:55 |
1190436 |
|
347 |
2,489 |
LSE |
15:34:55 |
1190434 |
|
220 |
2,489 |
LSE |
15:34:55 |
1190432 |
|
754 |
2,488 |
LSE |
15:36:08 |
1192592 |
|
183 |
2,488 |
LSE |
15:36:08 |
1192594 |
|
767 |
2,488 |
LSE |
15:36:08 |
1192596 |
|
273 |
2,488 |
LSE |
15:36:08 |
1192598 |
|
119 |
2,488 |
LSE |
15:36:08 |
1192590 |
|
404 |
2,488 |
LSE |
15:36:08 |
1192588 |
|
362 |
2,488 |
LSE |
15:36:08 |
1192584 |
|
200 |
2,490 |
LSE |
15:36:19 |
1193059 |
|
200 |
2,490 |
LSE |
15:36:19 |
1193053 |
|
1,055 |
2,490 |
LSE |
15:36:19 |
1193051 |
|
250 |
2,490 |
LSE |
15:36:20 |
1193105 |
|
778 |
2,490 |
LSE |
15:36:20 |
1193103 |
|
200 |
2,489 |
LSE |
15:36:25 |
1193281 |
|
226 |
2,490 |
LSE |
15:36:36 |
1193565 |
|
250 |
2,490 |
LSE |
15:36:36 |
1193563 |
|
1,230 |
2,490 |
LSE |
15:36:36 |
1193561 |
|
200 |
2,489 |
LSE |
15:36:36 |
1193559 |
|
579 |
2,490 |
LSE |
15:37:10 |
1194470 |
|
822 |
2,490 |
LSE |
15:37:14 |
1194598 |
|
149 |
2,490 |
LSE |
15:37:14 |
1194596 |
|
101 |
2,490 |
LSE |
15:37:14 |
1194594 |
|
626 |
2,490 |
LSE |
15:37:14 |
1194592 |
|
169 |
2,490 |
LSE |
15:37:14 |
1194583 |
|
72 |
2,490 |
LSE |
15:37:14 |
1194581 |
|
1,087 |
2,488 |
LSE |
15:37:16 |
1194668 |
|
290 |
2,487 |
LSE |
15:37:36 |
1195194 |
|
678 |
2,487 |
LSE |
15:37:44 |
1195371 |
|
749 |
2,487 |
LSE |
15:37:44 |
1195369 |
|
388 |
2,488 |
LSE |
15:38:58 |
1198072 |
|
400 |
2,488 |
LSE |
15:38:58 |
1198070 |
|
454 |
2,487 |
LSE |
15:39:34 |
1199108 |
|
277 |
2,487 |
LSE |
15:39:34 |
1199110 |
|
764 |
2,487 |
LSE |
15:39:34 |
1199112 |
|
1,176 |
2,486 |
LSE |
15:40:02 |
1200028 |
|
156 |
2,486 |
LSE |
15:40:36 |
1201232 |
|
394 |
2,486 |
LSE |
15:40:36 |
1201230 |
|
461 |
2,486 |
LSE |
15:40:36 |
1201228 |
|
250 |
2,486 |
LSE |
15:40:36 |
1201226 |
|
183 |
2,486 |
LSE |
15:40:36 |
1201224 |
|
302 |
2,486 |
LSE |
15:40:36 |
1201222 |
|
470 |
2,486 |
LSE |
15:40:36 |
1201220 |
|
85 |
2,488 |
LSE |
15:42:58 |
1205375 |
|
803 |
2,488 |
LSE |
15:42:58 |
1205371 |
|
622 |
2,488 |
LSE |
15:42:58 |
1205373 |
|
420 |
2,488 |
LSE |
15:42:58 |
1205381 |
|
215 |
2,488 |
LSE |
15:42:58 |
1205377 |
|
100 |
2,488 |
LSE |
15:42:58 |
1205379 |
|
454 |
2,490 |
LSE |
15:44:15 |
1207772 |
|
147 |
2,490 |
LSE |
15:44:16 |
1207780 |
|
454 |
2,490 |
LSE |
15:44:16 |
1207777 |
|
205 |
2,490 |
LSE |
15:44:27 |
1208059 |
|
250 |
2,490 |
LSE |
15:44:27 |
1208057 |
|
205 |
2,490 |
LSE |
15:44:27 |
1208049 |
|
250 |
2,490 |
LSE |
15:44:27 |
1208047 |
|
205 |
2,490 |
LSE |
15:44:27 |
1208045 |
|
250 |
2,490 |
LSE |
15:44:27 |
1208043 |
|
197 |
2,490 |
LSE |
15:44:40 |
1208385 |
|
250 |
2,490 |
LSE |
15:44:40 |
1208383 |
|
250 |
2,490 |
LSE |
15:44:40 |
1208376 |
|
100 |
2,490 |
LSE |
15:44:40 |
1208380 |
|
197 |
2,490 |
LSE |
15:44:40 |
1208378 |
|
453 |
2,489 |
LSE |
15:44:43 |
1208525 |
|
234 |
2,489 |
LSE |
15:44:43 |
1208523 |
|
83 |
2,489 |
LSE |
15:44:43 |
1208521 |
|
873 |
2,489 |
LSE |
15:44:43 |
1208519 |
|
250 |
2,489 |
LSE |
15:45:39 |
1210715 |
|
100 |
2,489 |
LSE |
15:45:50 |
1211086 |
|
194 |
2,489 |
LSE |
15:45:50 |
1211084 |
|
250 |
2,489 |
LSE |
15:45:50 |
1211082 |
|
54 |
2,489 |
LSE |
15:45:50 |
1211080 |
|
85 |
2,488 |
LSE |
15:46:28 |
1212153 |
|
855 |
2,488 |
LSE |
15:46:28 |
1212155 |
|
285 |
2,488 |
LSE |
15:47:29 |
1214023 |
|
1,290 |
2,488 |
LSE |
15:47:29 |
1214018 |
|
296 |
2,488 |
LSE |
15:47:29 |
1214020 |
|
567 |
2,488 |
LSE |
15:47:29 |
1214016 |
|
234 |
2,488 |
LSE |
15:47:40 |
1214357 |
|
250 |
2,488 |
LSE |
15:47:40 |
1214355 |
|
730 |
2,487 |
LSE |
15:48:01 |
1215002 |
|
1,095 |
2,487 |
LSE |
15:48:01 |
1215000 |
|
955 |
2,486 |
LSE |
15:48:29 |
1215981 |
|
410 |
2,486 |
LSE |
15:49:56 |
1219015 |
|
254 |
2,486 |
LSE |
15:49:56 |
1219013 |
|
122 |
2,486 |
LSE |
15:49:56 |
1219011 |
|
809 |
2,486 |
LSE |
15:49:56 |
1219009 |
|
181 |
2,488 |
LSE |
15:50:09 |
1219576 |
|
421 |
2,488 |
LSE |
15:50:09 |
1219574 |
|
200 |
2,488 |
LSE |
15:50:20 |
1219972 |
|
250 |
2,488 |
LSE |
15:50:20 |
1219974 |
|
250 |
2,488 |
LSE |
15:50:20 |
1219976 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219969 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219967 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219965 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219963 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219961 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219959 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219957 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219955 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219953 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219951 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219947 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219945 |
|
100 |
2,488 |
LSE |
15:50:20 |
1219949 |
|
214 |
2,488 |
LSE |
15:50:45 |
1220569 |
|
250 |
2,488 |
LSE |
15:50:45 |
1220567 |
|
701 |
2,489 |
LSE |
15:51:35 |
1222140 |
|
100 |
2,489 |
LSE |
15:51:35 |
1222138 |
|
796 |
2,489 |
LSE |
15:51:35 |
1222128 |
|
247 |
2,489 |
LSE |
15:51:35 |
1222126 |
|
359 |
2,489 |
LSE |
15:51:35 |
1222124 |
|
100 |
2,489 |
LSE |
15:51:35 |
1222099 |
|
94 |
2,489 |
LSE |
15:51:35 |
1222097 |
|
554 |
2,488 |
LSE |
15:51:36 |
1222795 |
|
219 |
2,488 |
LSE |
15:51:36 |
1222793 |
|
190 |
2,488 |
LSE |
15:52:13 |
1223726 |
|
404 |
2,488 |
LSE |
15:52:13 |
1223724 |
|
105 |
2,488 |
LSE |
15:52:13 |
1223728 |
|
765 |
2,488 |
LSE |
15:53:02 |
1225150 |
|
115 |
2,488 |
LSE |
15:53:02 |
1225148 |
|
370 |
2,488 |
LSE |
15:53:02 |
1225146 |
|
296 |
2,488 |
LSE |
15:53:02 |
1225144 |
|
342 |
2,489 |
LSE |
15:54:08 |
1227120 |
|
507 |
2,489 |
LSE |
15:54:08 |
1227116 |
|
251 |
2,489 |
LSE |
15:54:08 |
1227114 |
|
703 |
2,489 |
LSE |
15:54:08 |
1227112 |
|
298 |
2,489 |
LSE |
15:54:08 |
1227110 |
|
1,899 |
2,489 |
LSE |
15:54:08 |
1227118 |
|
570 |
2,488 |
LSE |
15:55:13 |
1229106 |
|
684 |
2,488 |
LSE |
15:55:13 |
1229102 |
|
15 |
2,488 |
LSE |
15:55:13 |
1229104 |
|
114 |
2,488 |
LSE |
15:55:13 |
1229108 |
|
500 |
2,488 |
LSE |
15:55:44 |
1230606 |
|
100 |
2,488 |
LSE |
15:55:44 |
1230604 |
|
96 |
2,488 |
LSE |
15:55:44 |
1230602 |
|
4 |
2,488 |
LSE |
15:55:44 |
1230600 |
|
200 |
2,488 |
LSE |
15:55:44 |
1230477 |
|
674 |
2,488 |
LSE |
15:55:44 |
1230449 |
|
259 |
2,488 |
LSE |
15:55:44 |
1230345 |
|
503 |
2,488 |
LSE |
15:55:44 |
1230343 |
|
870 |
2,489 |
LSE |
15:55:44 |
1230090 |
|
190 |
2,489 |
LSE |
15:55:44 |
1230088 |
|
898 |
2,489 |
LSE |
15:55:44 |
1230071 |
|
744 |
2,489 |
LSE |
15:55:44 |
1230069 |
|
26 |
2,488 |
LSE |
15:55:45 |
1230652 |
|
795 |
2,488 |
LSE |
15:55:45 |
1230654 |
|
166 |
2,488 |
LSE |
15:56:50 |
1233738 |
|
513 |
2,488 |
LSE |
15:56:50 |
1233736 |
|
684 |
2,488 |
LSE |
15:56:50 |
1233734 |
|
250 |
2,488 |
LSE |
15:57:02 |
1234126 |
|
197 |
2,488 |
LSE |
15:57:02 |
1234124 |
|
100 |
2,488 |
LSE |
15:57:02 |
1234122 |
|
280 |
2,491 |
LSE |
15:58:25 |
1236478 |
|
480 |
2,491 |
LSE |
15:58:25 |
1236474 |
|
250 |
2,491 |
LSE |
15:58:25 |
1236476 |
|
323 |
2,491 |
LSE |
15:58:25 |
1236480 |
|
196 |
2,491 |
LSE |
15:58:25 |
1236482 |
|
690 |
2,491 |
LSE |
15:58:25 |
1236472 |
|
27 |
2,491 |
LSE |
15:58:25 |
1236470 |
|
1,422 |
2,491 |
LSE |
15:58:25 |
1236468 |
|
907 |
2,491 |
LSE |
15:58:25 |
1236466 |
|
110 |
2,491 |
LSE |
15:59:45 |
1239159 |
|
23 |
2,491 |
LSE |
16:00:16 |
1241639 |
|
62 |
2,491 |
LSE |
16:00:18 |
1241958 |
|
398 |
2,491 |
LSE |
16:00:18 |
1241956 |
|
257 |
2,491 |
LSE |
16:00:18 |
1241954 |
|
100 |
2,491 |
LSE |
16:00:30 |
1243072 |
|
233 |
2,491 |
LSE |
16:00:30 |
1243070 |
|
214 |
2,491 |
LSE |
16:00:30 |
1243068 |
|
20 |
2,491 |
LSE |
16:00:30 |
1243066 |
|
100 |
2,491 |
LSE |
16:00:30 |
1243064 |
|
100 |
2,491 |
LSE |
16:00:30 |
1243062 |
|
100 |
2,491 |
LSE |
16:00:30 |
1243060 |
|
100 |
2,491 |
LSE |
16:00:30 |
1243058 |
|
100 |
2,491 |
LSE |
16:00:30 |
1243056 |
|
100 |
2,491 |
LSE |
16:00:30 |
1243054 |
|
100 |
2,491 |
LSE |
16:00:30 |
1243052 |
|
100 |
2,491 |
LSE |
16:00:30 |
1243047 |
|
100 |
2,491 |
LSE |
16:00:30 |
1243045 |
|
255 |
2,491 |
LSE |
16:00:42 |
1243515 |
|
984 |
2,491 |
LSE |
16:00:42 |
1243513 |
|
486 |
2,491 |
LSE |
16:00:42 |
1243519 |
|
271 |
2,491 |
LSE |
16:00:42 |
1243517 |
|
100 |
2,491 |
LSE |
16:01:24 |
1245130 |
|
100 |
2,491 |
LSE |
16:01:24 |
1245128 |
|
100 |
2,491 |
LSE |
16:01:24 |
1245126 |
|
100 |
2,491 |
LSE |
16:01:24 |
1245124 |
|
100 |
2,491 |
LSE |
16:01:24 |
1245122 |
|
41 |
2,491 |
LSE |
16:01:24 |
1245120 |
|
567 |
2,491 |
LSE |
16:01:26 |
1245245 |
|
214 |
2,491 |
LSE |
16:01:26 |
1245243 |
|
228 |
2,491 |
LSE |
16:01:26 |
1245241 |
|
951 |
2,490 |
LSE |
16:01:54 |
1246185 |
|
912 |
2,489 |
LSE |
16:02:00 |
1246441 |
|
852 |
2,488 |
LSE |
16:02:21 |
1247269 |
|
37 |
2,487 |
LSE |
16:02:39 |
1248020 |
|
593 |
2,487 |
LSE |
16:02:56 |
1248618 |
|
168 |
2,487 |
LSE |
16:02:56 |
1248616 |
|
136 |
2,486 |
LSE |
16:03:11 |
1249250 |
|
250 |
2,486 |
LSE |
16:03:11 |
1249248 |
|
250 |
2,486 |
LSE |
16:03:11 |
1249246 |
|
613 |
2,486 |
LSE |
16:03:11 |
1249179 |
|
200 |
2,486 |
LSE |
16:03:11 |
1249177 |
|
418 |
2,486 |
LSE |
16:03:11 |
1249112 |
|
200 |
2,486 |
LSE |
16:03:11 |
1249110 |
|
306 |
2,486 |
LSE |
16:03:11 |
1249108 |
|
200 |
2,486 |
LSE |
16:04:35 |
1251883 |
|
142 |
2,486 |
LSE |
16:04:41 |
1252080 |
|
80 |
2,486 |
LSE |
16:04:47 |
1252273 |
|
31 |
2,487 |
LSE |
16:05:34 |
1254180 |
|
95 |
2,487 |
LSE |
16:05:54 |
1254781 |
|
183 |
2,487 |
LSE |
16:06:07 |
1255397 |
|
484 |
2,487 |
LSE |
16:06:07 |
1255395 |
|
980 |
2,487 |
LSE |
16:06:07 |
1255393 |
|
7 |
2,487 |
LSE |
16:06:07 |
1255391 |
|
245 |
2,487 |
LSE |
16:06:07 |
1255385 |
|
395 |
2,487 |
LSE |
16:06:07 |
1255383 |
|
494 |
2,487 |
LSE |
16:06:07 |
1255387 |
|
300 |
2,487 |
LSE |
16:06:07 |
1255389 |
|
1,244 |
2,487 |
LSE |
16:06:30 |
1256189 |
|
773 |
2,488 |
LSE |
16:06:30 |
1256173 |
|
136 |
2,487 |
LSE |
16:07:23 |
1258143 |
|
250 |
2,487 |
LSE |
16:07:23 |
1258139 |
|
311 |
2,487 |
LSE |
16:07:23 |
1258145 |
|
100 |
2,487 |
LSE |
16:07:23 |
1258141 |
|
381 |
2,487 |
LSE |
16:07:23 |
1258135 |
|
81 |
2,487 |
LSE |
16:07:23 |
1258133 |
|
295 |
2,487 |
LSE |
16:07:23 |
1258131 |
|
100 |
2,488 |
LSE |
16:08:28 |
1260964 |
|
41 |
2,488 |
LSE |
16:08:28 |
1260962 |
|
303 |
2,489 |
LSE |
16:08:42 |
1261602 |
|
466 |
2,489 |
LSE |
16:08:42 |
1261600 |
|
1,369 |
2,489 |
LSE |
16:08:42 |
1261598 |
|
557 |
2,489 |
LSE |
16:09:34 |
1263150 |
|
137 |
2,489 |
LSE |
16:09:34 |
1263148 |
|
100 |
2,489 |
LSE |
16:09:34 |
1263132 |
|
100 |
2,489 |
LSE |
16:09:34 |
1263130 |
|
100 |
2,489 |
LSE |
16:09:34 |
1263128 |
|
100 |
2,489 |
LSE |
16:09:34 |
1263126 |
|
100 |
2,489 |
LSE |
16:09:34 |
1263124 |
|
70 |
2,489 |
LSE |
16:09:34 |
1263122 |
|
100 |
2,489 |
LSE |
16:09:36 |
1263203 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263644 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263642 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263640 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263638 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263636 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263634 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263632 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263630 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263626 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263620 |
|
100 |
2,489 |
LSE |
16:09:50 |
1263618 |
|
55 |
2,489 |
LSE |
16:09:50 |
1263616 |
|
145 |
2,489 |
LSE |
16:09:50 |
1263614 |
|
980 |
2,489 |
LSE |
16:10:15 |
1264701 |
|
339 |
2,489 |
LSE |
16:10:15 |
1264699 |
|
100 |
2,489 |
LSE |
16:10:15 |
1264697 |
|
100 |
2,489 |
LSE |
16:10:15 |
1264695 |
|
100 |
2,489 |
LSE |
16:10:15 |
1264693 |
|
97 |
2,489 |
LSE |
16:10:15 |
1264691 |
|
3 |
2,489 |
LSE |
16:10:15 |
1264689 |
|
100 |
2,489 |
LSE |
16:10:15 |
1264687 |
|
100 |
2,489 |
LSE |
16:10:15 |
1264685 |
|
553 |
2,489 |
LSE |
16:11:13 |
1266752 |
|
26 |
2,489 |
LSE |
16:11:13 |
1266754 |
|
100 |
2,489 |
LSE |
16:11:31 |
1267431 |
|
100 |
2,489 |
LSE |
16:11:31 |
1267427 |
|
100 |
2,489 |
LSE |
16:11:31 |
1267425 |
|
105 |
2,489 |
LSE |
16:11:31 |
1267423 |
|
80 |
2,489 |
LSE |
16:11:31 |
1267417 |
|
1,326 |
2,489 |
LSE |
16:11:44 |
1267823 |
|
766 |
2,489 |
LSE |
16:11:44 |
1267821 |
|
100 |
2,490 |
LSE |
16:13:59 |
1272655 |
|
20 |
2,490 |
LSE |
16:13:59 |
1272653 |
|
100 |
2,492 |
LSE |
16:14:06 |
1272914 |
|
340 |
2,492 |
LSE |
16:14:06 |
1272905 |
|
250 |
2,492 |
LSE |
16:14:06 |
1272892 |
|
250 |
2,492 |
LSE |
16:14:06 |
1272890 |
|
100 |
2,492 |
LSE |
16:14:06 |
1272896 |
|
389 |
2,492 |
LSE |
16:14:06 |
1272894 |
|
295 |
2,492 |
LSE |
16:14:07 |
1272979 |
|
1,681 |
2,492 |
LSE |
16:14:07 |
1272977 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272975 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272973 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272971 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272969 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272967 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272965 |
|
75 |
2,492 |
LSE |
16:14:07 |
1272963 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272961 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272959 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272957 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272955 |
|
25 |
2,492 |
LSE |
16:14:07 |
1272953 |
|
623 |
2,492 |
LSE |
16:14:07 |
1272951 |
|
75 |
2,492 |
LSE |
16:14:07 |
1272949 |
|
25 |
2,492 |
LSE |
16:14:07 |
1272947 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272945 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272943 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272941 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272939 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272937 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272931 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272929 |
|
100 |
2,492 |
LSE |
16:14:07 |
1272926 |
|
957 |
2,491 |
LSE |
16:14:40 |
1274086 |
|
819 |
2,491 |
LSE |
16:14:40 |
1274084 |
|
864 |
2,491 |
LSE |
16:14:40 |
1274082 |
|
209 |
2,493 |
LSE |
16:15:07 |
1275598 |
|
250 |
2,493 |
LSE |
16:15:07 |
1275596 |
|
922 |
2,492 |
LSE |
16:15:21 |
1276381 |
|
250 |
2,492 |
LSE |
16:15:21 |
1276379 |
|
658 |
2,492 |
LSE |
16:15:21 |
1276369 |
|
781 |
2,492 |
LSE |
16:15:21 |
1276367 |
|
704 |
2,491 |
LSE |
16:15:36 |
1277191 |
|
24 |
2,491 |
LSE |
16:16:03 |
1278225 |
|
926 |
2,491 |
LSE |
16:16:03 |
1278227 |
|
1 |
2,490 |
LSE |
16:16:26 |
1278956 |
|
1,738 |
2,490 |
LSE |
16:16:26 |
1278954 |
|
1,175 |
2,490 |
LSE |
16:16:26 |
1278924 |
|
530 |
2,489 |
LSE |
16:17:10 |
1280860 |
|
290 |
2,489 |
LSE |
16:17:10 |
1280862 |
|
15 |
2,489 |
LSE |
16:17:10 |
1280850 |
|
45 |
2,489 |
LSE |
16:17:10 |
1280848 |
|
250 |
2,489 |
LSE |
16:17:10 |
1280846 |
|
250 |
2,489 |
LSE |
16:17:10 |
1280844 |
|
142 |
2,489 |
LSE |
16:17:10 |
1280842 |
|
28 |
2,489 |
LSE |
16:17:10 |
1280840 |
|
155 |
2,489 |
LSE |
16:17:10 |
1280838 |
|
343 |
2,489 |
LSE |
16:17:10 |
1280836 |
|
100 |
2,489 |
LSE |
16:17:23 |
1281304 |
|
500 |
2,489 |
LSE |
16:17:47 |
1282425 |
|
96 |
2,489 |
LSE |
16:17:47 |
1282423 |
|
204 |
2,489 |
LSE |
16:17:47 |
1282421 |
|
679 |
2,489 |
LSE |
16:17:47 |
1282419 |
|
102 |
2,489 |
LSE |
16:17:47 |
1282417 |
|
565 |
2,489 |
LSE |
16:17:47 |
1282415 |
|
250 |
2,489 |
LSE |
16:17:47 |
1282413 |
|
259 |
2,489 |
LSE |
16:17:48 |
1282501 |
|
182 |
2,489 |
LSE |
16:18:01 |
1283025 |
|
300 |
2,489 |
LSE |
16:18:01 |
1283023 |
|
25 |
2,489 |
LSE |
16:18:08 |
1283395 |
|
19 |
2,489 |
LSE |
16:18:08 |
1283393 |
|
223 |
2,489 |
LSE |
16:18:09 |
1283453 |
|
250 |
2,489 |
LSE |
16:18:09 |
1283451 |
|
48 |
2,489 |
LSE |
16:18:09 |
1283449 |
|
675 |
2,489 |
LSE |
16:18:09 |
1283447 |
|
Euronext Dublin |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
|
4 |
28.31 |
ISE |
08:09:29 |
564260 |
|
4 |
28.31 |
ISE |
08:09:43 |
564520 |
|
58 |
28.44 |
ISE |
08:17:02 |
574894 |
|
690 |
28.44 |
ISE |
08:17:02 |
574892 |
|
500 |
28.45 |
ISE |
08:17:20 |
575376 |
|
500 |
28.45 |
ISE |
08:17:20 |
575374 |
|
898 |
28.46 |
ISE |
08:17:59 |
576184 |
|
293 |
28.46 |
ISE |
08:18:10 |
576402 |
|
157 |
28.46 |
ISE |
08:18:10 |
576400 |
|
441 |
28.46 |
ISE |
08:18:20 |
576570 |
|
614 |
28.46 |
ISE |
08:18:22 |
576632 |
|
134 |
28.46 |
ISE |
08:18:22 |
576630 |
|
476 |
28.46 |
ISE |
08:18:22 |
576628 |
|
292 |
28.46 |
ISE |
08:18:22 |
576626 |
|
208 |
28.46 |
ISE |
08:18:22 |
576624 |
|
500 |
28.46 |
ISE |
08:18:22 |
576622 |
|
246 |
28.46 |
ISE |
08:18:22 |
576620 |
|
722 |
28.46 |
ISE |
08:18:22 |
576618 |
|
454 |
28.46 |
ISE |
08:18:22 |
576616 |
|
46 |
28.46 |
ISE |
08:18:22 |
576614 |
|
352 |
28.46 |
ISE |
08:18:22 |
576612 |
|
148 |
28.46 |
ISE |
08:18:22 |
576610 |
|
464 |
28.46 |
ISE |
08:18:22 |
576608 |
|
36 |
28.46 |
ISE |
08:18:22 |
576606 |
|
97 |
28.46 |
ISE |
08:18:22 |
576604 |
|
683 |
28.46 |
ISE |
08:18:22 |
576602 |
|
160 |
28.45 |
ISE |
08:18:27 |
576686 |
|
223 |
28.45 |
ISE |
08:18:27 |
576681 |
|
1,073 |
28.45 |
ISE |
08:18:27 |
576673 |
|
201 |
28.45 |
ISE |
08:18:27 |
576675 |
|
188 |
28.45 |
ISE |
08:18:33 |
576898 |
|
947 |
28.45 |
ISE |
08:18:53 |
577358 |
|
517 |
28.45 |
ISE |
08:18:53 |
577356 |
|
6 |
28.45 |
ISE |
08:18:53 |
577360 |
|
199 |
28.45 |
ISE |
08:18:53 |
577354 |
|
168 |
28.45 |
ISE |
08:18:53 |
577352 |
|
575 |
28.45 |
ISE |
08:18:53 |
577348 |
|
758 |
28.45 |
ISE |
08:18:53 |
577346 |
|
768 |
28.45 |
ISE |
08:18:53 |
577344 |
|
334 |
28.45 |
ISE |
08:18:53 |
577342 |
|
750 |
28.45 |
ISE |
08:18:53 |
577339 |
|
774 |
28.45 |
ISE |
08:18:53 |
577334 |
|
383 |
28.45 |
ISE |
08:18:53 |
577322 |
|
253 |
28.45 |
ISE |
08:18:54 |
577392 |
|
596 |
28.45 |
ISE |
08:18:54 |
577380 |
|
8 |
28.44 |
ISE |
08:18:56 |
577460 |
|
500 |
28.45 |
ISE |
08:18:56 |
577449 |
|
781 |
28.45 |
ISE |
08:18:56 |
577442 |
|
263 |
28.45 |
ISE |
08:18:56 |
577444 |
|
433 |
28.45 |
ISE |
08:18:56 |
577440 |
|
828 |
28.45 |
ISE |
08:18:56 |
577438 |
|
698 |
28.45 |
ISE |
08:18:56 |
577436 |
|
93 |
28.45 |
ISE |
08:18:56 |
577434 |
|
157 |
28.45 |
ISE |
08:18:56 |
577432 |
|
163 |
28.45 |
ISE |
08:19:02 |
577585 |
|
221 |
28.44 |
ISE |
08:19:04 |
577638 |
|
634 |
28.45 |
ISE |
08:19:04 |
577631 |
|
743 |
28.44 |
ISE |
08:19:14 |
577921 |
|
954 |
28.44 |
ISE |
08:19:14 |
577919 |
|
576 |
28.44 |
ISE |
08:19:14 |
577915 |
|
416 |
28.44 |
ISE |
08:19:14 |
577913 |
|
450 |
28.42 |
ISE |
08:19:37 |
578573 |
|
250 |
28.42 |
ISE |
08:19:37 |
578565 |
|
487 |
28.42 |
ISE |
08:19:38 |
578599 |
|
57 |
28.42 |
ISE |
08:19:38 |
578594 |
|
142 |
28.42 |
ISE |
08:19:38 |
578592 |
|
274 |
28.42 |
ISE |
08:19:38 |
578590 |
|
172 |
28.42 |
ISE |
08:19:39 |
578633 |
|
188 |
28.42 |
ISE |
08:19:39 |
578631 |
|
352 |
28.42 |
ISE |
08:19:39 |
578629 |
|
694 |
28.42 |
ISE |
08:19:39 |
578627 |
|
320 |
28.42 |
ISE |
08:19:39 |
578625 |
|
217 |
28.42 |
ISE |
08:19:41 |
578715 |
|
63 |
28.42 |
ISE |
08:19:41 |
578713 |
|
170 |
28.42 |
ISE |
08:19:51 |
578962 |
|
498 |
28.42 |
ISE |
08:20:02 |
579230 |
|
410 |
28.42 |
ISE |
08:20:02 |
579228 |
|
200 |
28.42 |
ISE |
08:20:08 |
579445 |
|
450 |
28.42 |
ISE |
08:20:14 |
579604 |
|
113 |
28.42 |
ISE |
08:20:14 |
579599 |
|
44 |
28.42 |
ISE |
08:20:14 |
579597 |
|
182 |
28.42 |
ISE |
08:20:16 |
579664 |
|
464 |
28.42 |
ISE |
08:20:17 |
579696 |
|
320 |
28.42 |
ISE |
08:20:17 |
579694 |
|
2 |
28.42 |
ISE |
08:20:17 |
579692 |
|
780 |
28.42 |
ISE |
08:20:17 |
579690 |
|
411 |
28.40 |
ISE |
08:21:25 |
581575 |
|
500 |
28.40 |
ISE |
08:21:25 |
581573 |
|
54 |
28.40 |
ISE |
08:21:25 |
581571 |
|
827 |
28.40 |
ISE |
08:21:25 |
581569 |
|
150 |
28.40 |
ISE |
08:21:25 |
581565 |
|
470 |
28.40 |
ISE |
08:21:25 |
581562 |
|
681 |
28.40 |
ISE |
08:21:25 |
581560 |
|
242 |
28.39 |
ISE |
08:21:27 |
581697 |
|
843 |
28.39 |
ISE |
08:21:27 |
581690 |
|
547 |
28.39 |
ISE |
08:21:27 |
581692 |
|
247 |
28.46 |
ISE |
08:25:05 |
587018 |
|
812 |
28.46 |
ISE |
08:25:43 |
588025 |
|
253 |
28.46 |
ISE |
08:25:43 |
588023 |
|
492 |
28.46 |
ISE |
08:25:43 |
588021 |
|
8 |
28.46 |
ISE |
08:25:43 |
588019 |
|
500 |
28.46 |
ISE |
08:25:43 |
588017 |
|
200 |
28.46 |
ISE |
08:25:43 |
588015 |
|
50 |
28.46 |
ISE |
08:25:43 |
588013 |
|
462 |
28.46 |
ISE |
08:25:43 |
588011 |
|
820 |
28.45 |
ISE |
08:28:08 |
592060 |
|
824 |
28.45 |
ISE |
08:28:08 |
592058 |
|
292 |
28.45 |
ISE |
08:28:08 |
592056 |
|
648 |
28.44 |
ISE |
08:28:39 |
593170 |
|
373 |
28.44 |
ISE |
08:28:39 |
593168 |
|
541 |
28.44 |
ISE |
08:28:39 |
593165 |
|
149 |
28.44 |
ISE |
08:28:40 |
593200 |
|
55 |
28.44 |
ISE |
08:28:40 |
593198 |
|
683 |
28.44 |
ISE |
08:28:46 |
593366 |
|
353 |
28.44 |
ISE |
08:28:46 |
593364 |
|
290 |
28.44 |
ISE |
08:28:46 |
593358 |
|
444 |
28.44 |
ISE |
08:29:51 |
595340 |
|
31 |
28.44 |
ISE |
08:29:51 |
595338 |
|
70 |
28.44 |
ISE |
08:30:02 |
595764 |
|
292 |
28.44 |
ISE |
08:30:02 |
595761 |
|
309 |
28.44 |
ISE |
08:30:46 |
597242 |
|
77 |
28.44 |
ISE |
08:30:46 |
597240 |
|
18 |
28.44 |
ISE |
08:30:46 |
597238 |
|
682 |
28.44 |
ISE |
08:30:46 |
597236 |
|
42 |
28.44 |
ISE |
08:30:48 |
597296 |
|
367 |
28.44 |
ISE |
08:30:50 |
597332 |
|
364 |
28.44 |
ISE |
08:30:50 |
597330 |
|
316 |
28.44 |
ISE |
08:30:50 |
597328 |
|
718 |
28.43 |
ISE |
08:31:50 |
598862 |
|
1 |
28.44 |
ISE |
08:34:47 |
604003 |
|
2 |
28.44 |
ISE |
08:34:52 |
604157 |
|
429 |
28.47 |
ISE |
08:38:40 |
610628 |
|
237 |
28.47 |
ISE |
08:38:40 |
610626 |
|
498 |
28.47 |
ISE |
08:38:40 |
610624 |
|
345 |
28.47 |
ISE |
08:39:40 |
612065 |
|
355 |
28.47 |
ISE |
08:39:40 |
612067 |
|
170 |
28.47 |
ISE |
08:39:56 |
612613 |
|
500 |
28.47 |
ISE |
08:39:56 |
612611 |
|
811 |
28.47 |
ISE |
08:39:56 |
612609 |
|
263 |
28.47 |
ISE |
08:39:56 |
612607 |
|
431 |
28.47 |
ISE |
08:39:56 |
612598 |
|
69 |
28.47 |
ISE |
08:39:56 |
612596 |
|
300 |
28.47 |
ISE |
08:39:56 |
612594 |
|
137 |
28.46 |
ISE |
08:40:05 |
612908 |
|
617 |
28.46 |
ISE |
08:41:01 |
614805 |
|
83 |
28.46 |
ISE |
08:41:01 |
614808 |
|
631 |
28.46 |
ISE |
08:41:01 |
614802 |
|
69 |
28.46 |
ISE |
08:41:01 |
614800 |
|
801 |
28.48 |
ISE |
08:44:14 |
620543 |
|
678 |
28.48 |
ISE |
08:44:14 |
620545 |
|
221 |
28.50 |
ISE |
08:47:13 |
625648 |
|
163 |
28.50 |
ISE |
08:47:13 |
625646 |
|
327 |
28.50 |
ISE |
08:47:13 |
625633 |
|
192 |
28.50 |
ISE |
08:47:13 |
625620 |
|
265 |
28.50 |
ISE |
08:47:13 |
625618 |
|
469 |
28.50 |
ISE |
08:47:13 |
625607 |
|
811 |
28.50 |
ISE |
08:47:17 |
625834 |
|
657 |
28.50 |
ISE |
08:47:17 |
625832 |
|
76 |
28.51 |
ISE |
08:50:00 |
631267 |
|
667 |
28.51 |
ISE |
08:50:00 |
631262 |
|
48 |
28.51 |
ISE |
08:50:00 |
631260 |
|
63 |
28.50 |
ISE |
08:50:33 |
632511 |
|
236 |
28.50 |
ISE |
08:50:33 |
632509 |
|
70 |
28.50 |
ISE |
08:50:34 |
632628 |
|
114 |
28.50 |
ISE |
08:50:34 |
632616 |
|
57 |
28.50 |
ISE |
08:50:34 |
632598 |
|
92 |
28.50 |
ISE |
08:50:34 |
632596 |
|
740 |
28.50 |
ISE |
08:50:34 |
632593 |
|
762 |
28.50 |
ISE |
08:50:34 |
632591 |
|
17 |
28.50 |
ISE |
08:50:34 |
632589 |
|
378 |
28.50 |
ISE |
08:50:34 |
632583 |
|
292 |
28.50 |
ISE |
08:50:34 |
632543 |
|
408 |
28.50 |
ISE |
08:50:34 |
632541 |
|
524 |
28.50 |
ISE |
08:50:35 |
632650 |
|
728 |
28.49 |
ISE |
08:52:04 |
635624 |
|
831 |
28.49 |
ISE |
08:52:04 |
635626 |
|
754 |
28.48 |
ISE |
08:52:50 |
637081 |
|
161 |
28.47 |
ISE |
08:54:31 |
641233 |
|
150 |
28.47 |
ISE |
08:54:31 |
641231 |
|
518 |
28.47 |
ISE |
08:54:31 |
641229 |
|
148 |
28.47 |
ISE |
08:54:31 |
641227 |
|
622 |
28.47 |
ISE |
08:54:31 |
641225 |
|
523 |
28.45 |
ISE |
08:56:00 |
643952 |
|
110 |
28.45 |
ISE |
08:56:00 |
643950 |
|
583 |
28.45 |
ISE |
08:56:00 |
643934 |
|
240 |
28.45 |
ISE |
08:56:08 |
644285 |
|
808 |
28.45 |
ISE |
08:56:08 |
644283 |
|
670 |
28.45 |
ISE |
08:56:08 |
644287 |
|
300 |
28.39 |
ISE |
08:59:12 |
651407 |
|
66 |
28.39 |
ISE |
08:59:13 |
651452 |
|
234 |
28.39 |
ISE |
08:59:13 |
651450 |
|
300 |
28.39 |
ISE |
08:59:13 |
651436 |
|
300 |
28.39 |
ISE |
08:59:14 |
651461 |
|
154 |
28.39 |
ISE |
08:59:15 |
651493 |
|
300 |
28.39 |
ISE |
08:59:19 |
651705 |
|
116 |
28.39 |
ISE |
08:59:20 |
651751 |
|
377 |
28.39 |
ISE |
08:59:20 |
651749 |
|
195 |
28.39 |
ISE |
08:59:20 |
651741 |
|
105 |
28.39 |
ISE |
08:59:20 |
651739 |
|
300 |
28.39 |
ISE |
08:59:20 |
651722 |
|
480 |
28.38 |
ISE |
08:59:24 |
651855 |
|
289 |
28.38 |
ISE |
08:59:24 |
651845 |
|
369 |
28.34 |
ISE |
09:04:20 |
661445 |
|
410 |
28.34 |
ISE |
09:04:20 |
661441 |
|
729 |
28.34 |
ISE |
09:04:20 |
661443 |
|
735 |
28.35 |
ISE |
09:07:25 |
667438 |
|
817 |
28.35 |
ISE |
09:07:25 |
667436 |
|
746 |
28.38 |
ISE |
09:10:05 |
675369 |
|
24 |
28.38 |
ISE |
09:10:05 |
675367 |
|
777 |
28.38 |
ISE |
09:10:05 |
675365 |
|
500 |
28.38 |
ISE |
09:12:23 |
680709 |
|
500 |
28.38 |
ISE |
09:12:23 |
680707 |
|
500 |
28.38 |
ISE |
09:12:23 |
680705 |
|
611 |
28.39 |
ISE |
09:15:17 |
685388 |
|
156 |
28.39 |
ISE |
09:15:17 |
685386 |
|
609 |
28.39 |
ISE |
09:15:17 |
685382 |
|
57 |
28.39 |
ISE |
09:15:17 |
685384 |
|
191 |
28.39 |
ISE |
09:15:17 |
685380 |
|
30 |
28.39 |
ISE |
09:18:35 |
690621 |
|
374 |
28.39 |
ISE |
09:18:36 |
690656 |
|
208 |
28.39 |
ISE |
09:18:36 |
690639 |
|
807 |
28.39 |
ISE |
09:18:38 |
690699 |
|
171 |
28.39 |
ISE |
09:18:38 |
690697 |
|
557 |
28.39 |
ISE |
09:18:38 |
690695 |
|
549 |
28.39 |
ISE |
09:18:38 |
690693 |
|
73 |
28.39 |
ISE |
09:18:38 |
690691 |
|
872 |
28.39 |
ISE |
09:18:42 |
690792 |
|
122 |
28.39 |
ISE |
09:18:42 |
690794 |
|
160 |
28.39 |
ISE |
09:18:42 |
690790 |
|
428 |
28.39 |
ISE |
09:18:42 |
690788 |
|
172 |
28.39 |
ISE |
09:18:42 |
690786 |
|
827 |
28.38 |
ISE |
09:20:27 |
693449 |
|
737 |
28.38 |
ISE |
09:20:27 |
693447 |
|
826 |
28.38 |
ISE |
09:21:28 |
694739 |
|
669 |
28.41 |
ISE |
09:26:04 |
703599 |
|
782 |
28.41 |
ISE |
09:26:04 |
703597 |
|
1,014 |
28.41 |
ISE |
09:26:04 |
703595 |
|
927 |
28.40 |
ISE |
09:28:16 |
708370 |
|
605 |
28.40 |
ISE |
09:28:16 |
708368 |
|
276 |
28.40 |
ISE |
09:28:16 |
708366 |
|
257 |
28.41 |
ISE |
09:30:45 |
712883 |
|
500 |
28.41 |
ISE |
09:30:45 |
712881 |
|
245 |
28.42 |
ISE |
09:34:28 |
720792 |
|
163 |
28.42 |
ISE |
09:34:28 |
720790 |
|
73 |
28.42 |
ISE |
09:34:28 |
720788 |
|
235 |
28.42 |
ISE |
09:34:28 |
720786 |
|
801 |
28.42 |
ISE |
09:34:28 |
720784 |
|
519 |
28.42 |
ISE |
09:34:28 |
720782 |
|
376 |
28.42 |
ISE |
09:34:29 |
720850 |
|
788 |
28.45 |
ISE |
09:36:34 |
726200 |
|
777 |
28.45 |
ISE |
09:36:55 |
727326 |
|
814 |
28.45 |
ISE |
09:36:55 |
727324 |
|
377 |
28.44 |
ISE |
09:37:37 |
729051 |
|
48 |
28.44 |
ISE |
09:37:37 |
728950 |
|
633 |
28.45 |
ISE |
09:38:24 |
730656 |
|
786 |
28.45 |
ISE |
09:38:24 |
730654 |
|
21 |
28.46 |
ISE |
09:39:56 |
733902 |
|
316 |
28.46 |
ISE |
09:39:56 |
733899 |
|
360 |
28.46 |
ISE |
09:39:56 |
733897 |
|
329 |
28.46 |
ISE |
09:39:57 |
733991 |
|
402 |
28.46 |
ISE |
09:39:57 |
733989 |
|
724 |
28.46 |
ISE |
09:39:57 |
733987 |
|
72 |
28.46 |
ISE |
09:39:57 |
733983 |
|
875 |
28.45 |
ISE |
09:41:11 |
736007 |
|
751 |
28.45 |
ISE |
09:41:11 |
736005 |
|
800 |
28.43 |
ISE |
09:41:14 |
736190 |
|
684 |
28.42 |
ISE |
09:41:31 |
736716 |
|
16 |
28.42 |
ISE |
09:41:31 |
736714 |
|
62 |
28.43 |
ISE |
09:43:00 |
739900 |
|
608 |
28.43 |
ISE |
09:43:00 |
739898 |
|
59 |
28.43 |
ISE |
09:43:00 |
739896 |
|
678 |
28.43 |
ISE |
09:43:00 |
739894 |
|
337 |
28.42 |
ISE |
09:43:07 |
740381 |
|
149 |
28.42 |
ISE |
09:43:07 |
740379 |
|
289 |
28.42 |
ISE |
09:43:07 |
740376 |
|
691 |
28.42 |
ISE |
09:43:07 |
740373 |
|
548 |
28.40 |
ISE |
09:44:48 |
743835 |
|
152 |
28.40 |
ISE |
09:44:55 |
744110 |
|
52 |
28.40 |
ISE |
09:45:01 |
744285 |
|
218 |
28.40 |
ISE |
09:46:25 |
747181 |
|
23 |
28.40 |
ISE |
09:46:25 |
747179 |
|
520 |
28.40 |
ISE |
09:46:58 |
748282 |
|
646 |
28.43 |
ISE |
09:50:01 |
754649 |
|
127 |
28.43 |
ISE |
09:50:01 |
754645 |
|
51 |
28.43 |
ISE |
09:50:01 |
754647 |
|
653 |
28.43 |
ISE |
09:50:01 |
754643 |
|
804 |
28.43 |
ISE |
09:51:39 |
758037 |
|
29 |
28.43 |
ISE |
09:51:39 |
758035 |
|
703 |
28.43 |
ISE |
09:51:39 |
758033 |
|
51 |
28.43 |
ISE |
09:51:39 |
758031 |
|
749 |
28.45 |
ISE |
09:53:23 |
761241 |
|
773 |
28.45 |
ISE |
09:53:23 |
761239 |
|
263 |
28.45 |
ISE |
09:54:23 |
763066 |
|
500 |
28.45 |
ISE |
09:54:23 |
763064 |
|
788 |
28.45 |
ISE |
09:55:35 |
765565 |
|
656 |
28.45 |
ISE |
09:56:02 |
766674 |
|
788 |
28.45 |
ISE |
09:56:03 |
766750 |
|
667 |
28.44 |
ISE |
09:56:44 |
768565 |
|
825 |
28.44 |
ISE |
09:56:44 |
768562 |
|
74 |
28.43 |
ISE |
09:56:45 |
768597 |
|
428 |
28.43 |
ISE |
10:00:25 |
776588 |
|
705 |
28.43 |
ISE |
10:01:08 |
779829 |
|
271 |
28.43 |
ISE |
10:01:08 |
779827 |
|
736 |
28.43 |
ISE |
10:01:08 |
779825 |
|
622 |
28.42 |
ISE |
10:01:11 |
780063 |
|
826 |
28.42 |
ISE |
10:01:11 |
780061 |
|
739 |
28.42 |
ISE |
10:01:11 |
780059 |
|
695 |
28.42 |
ISE |
10:01:11 |
780057 |
|
418 |
28.42 |
ISE |
10:03:40 |
784237 |
|
804 |
28.42 |
ISE |
10:03:40 |
784231 |
|
154 |
28.42 |
ISE |
10:03:40 |
784229 |
|
714 |
28.42 |
ISE |
10:03:40 |
784235 |
|
328 |
28.42 |
ISE |
10:03:40 |
784233 |
|
850 |
28.41 |
ISE |
10:04:47 |
786444 |
|
806 |
28.41 |
ISE |
10:04:47 |
786442 |
|
682 |
28.41 |
ISE |
10:04:47 |
786440 |
|
737 |
28.41 |
ISE |
10:04:49 |
786730 |
|
811 |
28.41 |
ISE |
10:04:49 |
786728 |
|
82 |
28.41 |
ISE |
10:04:49 |
786726 |
|
632 |
28.41 |
ISE |
10:04:52 |
786997 |
|
94 |
28.41 |
ISE |
10:05:00 |
787341 |
|
250 |
28.43 |
ISE |
10:09:38 |
796004 |
|
894 |
28.43 |
ISE |
10:10:38 |
797512 |
|
280 |
28.40 |
ISE |
10:11:31 |
799257 |
|
68 |
28.42 |
ISE |
10:11:31 |
799253 |
|
33 |
28.42 |
ISE |
10:11:31 |
799245 |
|
242 |
28.42 |
ISE |
10:11:31 |
799247 |
|
745 |
28.42 |
ISE |
10:11:31 |
799249 |
|
416 |
28.42 |
ISE |
10:11:31 |
799251 |
|
666 |
28.42 |
ISE |
10:11:31 |
799243 |
|
725 |
28.42 |
ISE |
10:14:05 |
804362 |
|
250 |
28.42 |
ISE |
10:14:12 |
804661 |
|
250 |
28.42 |
ISE |
10:14:12 |
804659 |
|
250 |
28.42 |
ISE |
10:14:38 |
805778 |
|
250 |
28.42 |
ISE |
10:14:38 |
805776 |
|
298 |
28.41 |
ISE |
10:15:13 |
807916 |
|
118 |
28.41 |
ISE |
10:15:13 |
807918 |
|
382 |
28.41 |
ISE |
10:15:13 |
807914 |
|
35 |
28.41 |
ISE |
10:15:13 |
807912 |
|
333 |
28.41 |
ISE |
10:15:13 |
807871 |
|
333 |
28.41 |
ISE |
10:15:13 |
807869 |
|
70 |
28.41 |
ISE |
10:18:10 |
816001 |
|
343 |
28.41 |
ISE |
10:18:10 |
815999 |
|
98 |
28.41 |
ISE |
10:18:10 |
815997 |
|
250 |
28.41 |
ISE |
10:18:11 |
816060 |
|
250 |
28.41 |
ISE |
10:18:11 |
816058 |
|
787 |
28.41 |
ISE |
10:18:11 |
816056 |
|
743 |
28.41 |
ISE |
10:18:11 |
816054 |
|
18 |
28.41 |
ISE |
10:18:11 |
816052 |
|
87 |
28.41 |
ISE |
10:18:11 |
816050 |
|
664 |
28.41 |
ISE |
10:18:11 |
816048 |
|
825 |
28.39 |
ISE |
10:18:43 |
817214 |
|
250 |
28.39 |
ISE |
10:20:58 |
821853 |
|
126 |
28.39 |
ISE |
10:20:58 |
821855 |
|
250 |
28.39 |
ISE |
10:20:58 |
821851 |
|
400 |
28.38 |
ISE |
10:21:42 |
823776 |
|
333 |
28.38 |
ISE |
10:21:42 |
823774 |
|
37 |
28.38 |
ISE |
10:21:42 |
823772 |
|
296 |
28.38 |
ISE |
10:21:42 |
823770 |
|
333 |
28.38 |
ISE |
10:21:42 |
823766 |
|
150 |
28.38 |
ISE |
10:21:42 |
823763 |
|
400 |
28.38 |
ISE |
10:21:54 |
824011 |
|
10 |
28.38 |
ISE |
10:21:54 |
823994 |
|
372 |
28.38 |
ISE |
10:22:11 |
824524 |
|
722 |
28.36 |
ISE |
10:22:35 |
825111 |
|
120 |
28.35 |
ISE |
10:23:13 |
825928 |
|
700 |
28.35 |
ISE |
10:23:13 |
825925 |
|
739 |
28.35 |
ISE |
10:26:40 |
830620 |
|
14 |
28.37 |
ISE |
10:27:20 |
831540 |
|
666 |
28.38 |
ISE |
10:27:48 |
832071 |
|
243 |
28.37 |
ISE |
10:28:42 |
833455 |
|
243 |
28.38 |
ISE |
10:28:42 |
833453 |
|
1,160 |
28.38 |
ISE |
10:28:42 |
833445 |
|
363 |
28.38 |
ISE |
10:28:42 |
833443 |
|
142 |
28.38 |
ISE |
10:28:42 |
833441 |
|
333 |
28.38 |
ISE |
10:28:42 |
833429 |
|
229 |
28.38 |
ISE |
10:28:42 |
833423 |
|
604 |
28.38 |
ISE |
10:28:42 |
833421 |
|
103 |
28.38 |
ISE |
10:28:42 |
833411 |
|
692 |
28.37 |
ISE |
10:29:58 |
835460 |
|
509 |
28.37 |
ISE |
10:29:58 |
835456 |
|
738 |
28.37 |
ISE |
10:29:58 |
835458 |
|
995 |
28.37 |
ISE |
10:29:58 |
835462 |
|
885 |
28.36 |
ISE |
10:31:23 |
837327 |
|
92 |
28.36 |
ISE |
10:31:23 |
837325 |
|
667 |
28.36 |
ISE |
10:31:23 |
837270 |
|
703 |
28.40 |
ISE |
10:37:05 |
845933 |
|
374 |
28.39 |
ISE |
10:37:51 |
846763 |
|
31 |
28.39 |
ISE |
10:37:51 |
846761 |
|
50 |
28.39 |
ISE |
10:37:51 |
846759 |
|
176 |
28.39 |
ISE |
10:37:51 |
846757 |
|
493 |
28.39 |
ISE |
10:37:51 |
846755 |
|
90 |
28.39 |
ISE |
10:37:51 |
846753 |
|
602 |
28.39 |
ISE |
10:37:51 |
846751 |
|
706 |
28.39 |
ISE |
10:37:56 |
846865 |
|
419 |
28.39 |
ISE |
10:37:56 |
846867 |
|
826 |
28.38 |
ISE |
10:38:43 |
847613 |
|
11 |
28.37 |
ISE |
10:39:46 |
849998 |
|
625 |
28.37 |
ISE |
10:39:46 |
849996 |
|
54 |
28.37 |
ISE |
10:39:46 |
849994 |
|
134 |
28.37 |
ISE |
10:43:47 |
859398 |
|
250 |
28.37 |
ISE |
10:43:52 |
859554 |
|
251 |
28.37 |
ISE |
10:43:52 |
859550 |
|
504 |
28.38 |
ISE |
10:46:02 |
862803 |
|
186 |
28.38 |
ISE |
10:46:02 |
862800 |
|
313 |
28.38 |
ISE |
10:46:02 |
862798 |
|
500 |
28.38 |
ISE |
10:46:02 |
862796 |
|
437 |
28.37 |
ISE |
10:49:59 |
868299 |
|
375 |
28.37 |
ISE |
10:50:14 |
868750 |
|
62 |
28.37 |
ISE |
10:50:14 |
868748 |
|
812 |
28.37 |
ISE |
10:50:23 |
868889 |
|
66 |
28.37 |
ISE |
10:50:23 |
868887 |
|
583 |
28.37 |
ISE |
10:50:23 |
868884 |
|
64 |
28.37 |
ISE |
10:50:23 |
868882 |
|
80 |
28.36 |
ISE |
10:50:29 |
869052 |
|
394 |
28.36 |
ISE |
10:50:59 |
869783 |
|
197 |
28.36 |
ISE |
10:51:14 |
870277 |
|
197 |
28.36 |
ISE |
10:51:14 |
870269 |
|
59 |
28.36 |
ISE |
10:51:29 |
870550 |
|
175 |
28.36 |
ISE |
10:51:44 |
870825 |
|
10 |
28.36 |
ISE |
10:51:44 |
870821 |
|
394 |
28.36 |
ISE |
10:51:59 |
870960 |
|
243 |
28.38 |
ISE |
10:52:11 |
871318 |
|
437 |
28.37 |
ISE |
10:52:29 |
871687 |
|
392 |
28.37 |
ISE |
10:52:44 |
872038 |
|
700 |
28.38 |
ISE |
10:52:54 |
872260 |
|
124 |
28.39 |
ISE |
10:52:57 |
872348 |
|
311 |
28.39 |
ISE |
10:52:59 |
872390 |
|
175 |
28.39 |
ISE |
10:52:59 |
872387 |
|
175 |
28.39 |
ISE |
10:52:59 |
872382 |
|
197 |
28.38 |
ISE |
10:53:14 |
872767 |
|
197 |
28.38 |
ISE |
10:53:14 |
872749 |
|
171 |
28.38 |
ISE |
10:53:29 |
873082 |
|
232 |
28.38 |
ISE |
10:53:46 |
873641 |
|
26 |
28.38 |
ISE |
10:53:59 |
874149 |
|
197 |
28.38 |
ISE |
10:53:59 |
874132 |
|
197 |
28.38 |
ISE |
10:54:44 |
875510 |
|
5 |
28.38 |
ISE |
10:54:44 |
875500 |
|
197 |
28.38 |
ISE |
10:54:59 |
875895 |
|
197 |
28.38 |
ISE |
10:54:59 |
875874 |
|
700 |
28.39 |
ISE |
10:55:08 |
876077 |
|
700 |
28.39 |
ISE |
10:55:08 |
876075 |
|
250 |
28.39 |
ISE |
10:55:10 |
876127 |
|
250 |
28.39 |
ISE |
10:55:10 |
876125 |
|
2,446 |
28.39 |
ISE |
10:55:10 |
876123 |
|
197 |
28.38 |
ISE |
10:55:14 |
876306 |
|
66 |
28.38 |
ISE |
10:55:14 |
876297 |
|
131 |
28.38 |
ISE |
10:55:14 |
876295 |
|
197 |
28.38 |
ISE |
10:55:29 |
876623 |
|
197 |
28.38 |
ISE |
10:55:29 |
876612 |
|
669 |
28.38 |
ISE |
10:55:37 |
876932 |
|
609 |
28.38 |
ISE |
10:55:37 |
876930 |
|
51 |
28.38 |
ISE |
10:55:37 |
876928 |
|
552 |
28.38 |
ISE |
10:55:37 |
876926 |
|
197 |
28.38 |
ISE |
10:55:44 |
877121 |
|
120 |
28.38 |
ISE |
10:55:44 |
877107 |
|
77 |
28.38 |
ISE |
10:55:44 |
877105 |
|
197 |
28.38 |
ISE |
10:55:59 |
877625 |
|
197 |
28.38 |
ISE |
10:55:59 |
877614 |
|
138 |
28.38 |
ISE |
10:56:14 |
878025 |
|
59 |
28.38 |
ISE |
10:56:14 |
878023 |
|
197 |
28.38 |
ISE |
10:56:14 |
878009 |
|
197 |
28.38 |
ISE |
10:56:29 |
878342 |
|
197 |
28.38 |
ISE |
10:56:29 |
878321 |
|
444 |
28.38 |
ISE |
10:56:38 |
878838 |
|
348 |
28.38 |
ISE |
10:56:38 |
878836 |
|
786 |
28.38 |
ISE |
10:56:38 |
878834 |
|
297 |
28.38 |
ISE |
10:56:38 |
878832 |
|
175 |
28.39 |
ISE |
10:57:59 |
881515 |
|
175 |
28.39 |
ISE |
10:57:59 |
881506 |
|
175 |
28.39 |
ISE |
10:58:14 |
881857 |
|
175 |
28.39 |
ISE |
10:58:14 |
881841 |
|
175 |
28.39 |
ISE |
10:58:29 |
882454 |
|
77 |
28.39 |
ISE |
10:58:29 |
882437 |
|
98 |
28.39 |
ISE |
10:58:29 |
882433 |
|
387 |
28.40 |
ISE |
10:58:41 |
882742 |
|
27 |
28.40 |
ISE |
10:58:41 |
882740 |
|
175 |
28.40 |
ISE |
10:58:44 |
882812 |
|
175 |
28.40 |
ISE |
10:58:44 |
882801 |
|
100 |
28.40 |
ISE |
10:58:59 |
883177 |
|
153 |
28.40 |
ISE |
10:59:14 |
883830 |
|
153 |
28.40 |
ISE |
10:59:14 |
883823 |
|
153 |
28.40 |
ISE |
10:59:29 |
884269 |
|
153 |
28.40 |
ISE |
10:59:29 |
884261 |
|
62 |
28.40 |
ISE |
10:59:44 |
884684 |
|
68 |
28.42 |
ISE |
11:00:20 |
885346 |
|
700 |
28.42 |
ISE |
11:00:20 |
885344 |
|
300 |
28.42 |
ISE |
11:00:23 |
885379 |
|
300 |
28.42 |
ISE |
11:00:24 |
885389 |
|
300 |
28.42 |
ISE |
11:01:03 |
885814 |
|
300 |
28.41 |
ISE |
11:01:25 |
886057 |
|
300 |
28.41 |
ISE |
11:01:25 |
886053 |
|
200 |
28.41 |
ISE |
11:01:26 |
886067 |
|
300 |
28.41 |
ISE |
11:01:26 |
886061 |
|
93 |
28.41 |
ISE |
11:01:27 |
886070 |
|
300 |
28.41 |
ISE |
11:01:28 |
886080 |
|
300 |
28.41 |
ISE |
11:01:28 |
886074 |
|
284 |
28.41 |
ISE |
11:01:47 |
886334 |
|
116 |
28.41 |
ISE |
11:01:47 |
886332 |
|
462 |
28.41 |
ISE |
11:02:02 |
886574 |
|
742 |
28.40 |
ISE |
11:02:10 |
886642 |
|
188 |
28.41 |
ISE |
11:06:18 |
889706 |
|
827 |
28.41 |
ISE |
11:06:18 |
889704 |
|
535 |
28.41 |
ISE |
11:06:18 |
889702 |
|
500 |
28.41 |
ISE |
11:09:31 |
892170 |
|
203 |
28.41 |
ISE |
11:09:31 |
892168 |
|
114 |
28.41 |
ISE |
11:11:05 |
893289 |
|
583 |
28.41 |
ISE |
11:11:05 |
893287 |
|
40 |
28.40 |
ISE |
11:11:38 |
893658 |
|
86 |
28.40 |
ISE |
11:11:38 |
893656 |
|
631 |
28.40 |
ISE |
11:11:38 |
893654 |
|
665 |
28.41 |
ISE |
11:14:32 |
896075 |
|
708 |
28.40 |
ISE |
11:15:23 |
896738 |
|
755 |
28.40 |
ISE |
11:15:23 |
896735 |
|
781 |
28.42 |
ISE |
11:20:31 |
900582 |
|
800 |
28.42 |
ISE |
11:21:05 |
901056 |
|
250 |
28.41 |
ISE |
11:22:47 |
902215 |
|
414 |
28.41 |
ISE |
11:22:47 |
902213 |
|
67 |
28.41 |
ISE |
11:22:47 |
902211 |
|
710 |
28.40 |
ISE |
11:23:56 |
902982 |
|
724 |
28.39 |
ISE |
11:27:07 |
905100 |
|
727 |
28.39 |
ISE |
11:27:17 |
905178 |
|
703 |
28.38 |
ISE |
11:29:51 |
906559 |
|
114 |
28.38 |
ISE |
11:29:53 |
906587 |
|
686 |
28.38 |
ISE |
11:29:53 |
906585 |
|
10 |
28.38 |
ISE |
11:31:13 |
907527 |
|
785 |
28.35 |
ISE |
11:34:45 |
909869 |
|
681 |
28.35 |
ISE |
11:37:43 |
911723 |
|
872 |
28.37 |
ISE |
11:45:08 |
916826 |
|
211 |
28.37 |
ISE |
11:45:56 |
917232 |
|
250 |
28.37 |
ISE |
11:45:56 |
917228 |
|
250 |
28.37 |
ISE |
11:45:56 |
917230 |
|
62 |
28.37 |
ISE |
11:45:56 |
917226 |
|
152 |
28.37 |
ISE |
11:45:56 |
917224 |
|
583 |
28.37 |
ISE |
11:45:56 |
917222 |
|
197 |
28.37 |
ISE |
11:47:43 |
918330 |
|
406 |
28.37 |
ISE |
11:47:51 |
918411 |
|
912 |
28.40 |
ISE |
11:52:45 |
921341 |
|
3 |
28.40 |
ISE |
11:52:47 |
921366 |
|
824 |
28.40 |
ISE |
11:52:47 |
921364 |
|
783 |
28.39 |
ISE |
11:55:42 |
923490 |
|
598 |
28.39 |
ISE |
11:56:29 |
923972 |
|
774 |
28.39 |
ISE |
11:56:35 |
924010 |
|
102 |
28.39 |
ISE |
11:56:35 |
924008 |
|
695 |
28.39 |
ISE |
11:57:39 |
924696 |
|
793 |
28.38 |
ISE |
11:59:30 |
925873 |
|
675 |
28.38 |
ISE |
12:03:08 |
928699 |
|
701 |
28.37 |
ISE |
12:03:17 |
928819 |
|
818 |
28.36 |
ISE |
12:07:21 |
932138 |
|
391 |
28.35 |
ISE |
12:09:50 |
934003 |
|
710 |
28.35 |
ISE |
12:09:50 |
933997 |
|
276 |
28.35 |
ISE |
12:09:50 |
933995 |
|
694 |
28.34 |
ISE |
12:16:51 |
939058 |
|
690 |
28.33 |
ISE |
12:19:14 |
940631 |
|
98 |
28.32 |
ISE |
12:19:51 |
941114 |
|
457 |
28.32 |
ISE |
12:20:01 |
941228 |
|
186 |
28.32 |
ISE |
12:20:01 |
941226 |
|
132 |
28.29 |
ISE |
12:23:00 |
943600 |
|
556 |
28.29 |
ISE |
12:23:00 |
943598 |
|
812 |
28.24 |
ISE |
12:25:07 |
945172 |
|
45 |
28.23 |
ISE |
12:27:34 |
947122 |
|
703 |
28.23 |
ISE |
12:27:34 |
947118 |
|
481 |
28.22 |
ISE |
12:29:46 |
948559 |
|
305 |
28.22 |
ISE |
12:29:46 |
948557 |
|
302 |
28.20 |
ISE |
12:34:55 |
952375 |
|
519 |
28.20 |
ISE |
12:34:55 |
952373 |
|
260 |
28.20 |
ISE |
12:41:13 |
956556 |
|
500 |
28.20 |
ISE |
12:41:13 |
956554 |
|
820 |
28.21 |
ISE |
12:43:48 |
958023 |
|
681 |
28.22 |
ISE |
12:46:07 |
959800 |
|
343 |
28.22 |
ISE |
12:46:07 |
959755 |
|
321 |
28.22 |
ISE |
12:46:07 |
959753 |
|
18 |
28.22 |
ISE |
12:46:07 |
959751 |
|
482 |
28.22 |
ISE |
12:46:07 |
959749 |
|
239 |
28.22 |
ISE |
12:46:07 |
959747 |
|
679 |
28.23 |
ISE |
12:54:34 |
965477 |
|
160 |
28.23 |
ISE |
12:54:34 |
965475 |
|
631 |
28.23 |
ISE |
12:54:34 |
965473 |
|
72 |
28.22 |
ISE |
12:55:57 |
966445 |
|
547 |
28.22 |
ISE |
12:55:58 |
966473 |
|
152 |
28.22 |
ISE |
12:57:24 |
967275 |
|
80 |
28.22 |
ISE |
12:57:24 |
967273 |
|
515 |
28.22 |
ISE |
12:57:24 |
967271 |
|
153 |
28.22 |
ISE |
12:57:24 |
967269 |
|
250 |
28.23 |
ISE |
13:07:01 |
973887 |
|
250 |
28.23 |
ISE |
13:07:01 |
973885 |
|
514 |
28.23 |
ISE |
13:08:25 |
974766 |
|
287 |
28.23 |
ISE |
13:11:48 |
978806 |
|
250 |
28.23 |
ISE |
13:11:48 |
978804 |
|
250 |
28.23 |
ISE |
13:11:48 |
978802 |
|
275 |
28.23 |
ISE |
13:11:48 |
978800 |
|
764 |
28.23 |
ISE |
13:11:48 |
978798 |
|
277 |
28.23 |
ISE |
13:11:48 |
978794 |
|
470 |
28.23 |
ISE |
13:11:48 |
978796 |
|
444 |
28.23 |
ISE |
13:11:48 |
978792 |
|
153 |
28.22 |
ISE |
13:12:39 |
979497 |
|
276 |
28.22 |
ISE |
13:13:01 |
979776 |
|
351 |
28.22 |
ISE |
13:13:11 |
979978 |
|
171 |
28.21 |
ISE |
13:16:56 |
982957 |
|
5 |
28.21 |
ISE |
13:16:56 |
982955 |
|
583 |
28.21 |
ISE |
13:16:56 |
982953 |
|
786 |
28.21 |
ISE |
13:17:56 |
983924 |
|
47 |
28.21 |
ISE |
13:17:56 |
983926 |
|
132 |
28.21 |
ISE |
13:17:59 |
983980 |
|
582 |
28.21 |
ISE |
13:17:59 |
983976 |
|
341 |
28.22 |
ISE |
13:22:41 |
987390 |
|
216 |
28.22 |
ISE |
13:23:54 |
988212 |
|
113 |
28.22 |
ISE |
13:27:07 |
990517 |
|
8 |
28.22 |
ISE |
13:27:07 |
990515 |
|
250 |
28.22 |
ISE |
13:27:07 |
990513 |
|
705 |
28.22 |
ISE |
13:27:15 |
990667 |
|
28 |
28.20 |
ISE |
13:28:27 |
991741 |
|
188 |
28.20 |
ISE |
13:28:27 |
991730 |
|
779 |
28.20 |
ISE |
13:28:28 |
992120 |
|
58 |
28.20 |
ISE |
13:28:28 |
992118 |
|
225 |
28.20 |
ISE |
13:28:28 |
992098 |
|
443 |
28.20 |
ISE |
13:28:28 |
992025 |
|
263 |
28.20 |
ISE |
13:28:28 |
992023 |
|
363 |
28.20 |
ISE |
13:28:28 |
991956 |
|
438 |
28.15 |
ISE |
13:30:01 |
994336 |
|
315 |
28.15 |
ISE |
13:30:01 |
994334 |
|
763 |
28.19 |
ISE |
13:31:11 |
998222 |
|
506 |
28.20 |
ISE |
13:33:03 |
1000279 |
|
257 |
28.20 |
ISE |
13:33:03 |
1000277 |
|
252 |
28.20 |
ISE |
13:33:03 |
1000275 |
|
121 |
28.20 |
ISE |
13:34:40 |
1002071 |
|
369 |
28.20 |
ISE |
13:34:40 |
1002069 |
|
423 |
28.25 |
ISE |
13:36:13 |
1003406 |
|
2,835 |
28.25 |
ISE |
13:36:18 |
1003472 |
|
773 |
28.25 |
ISE |
13:37:17 |
1004626 |
|
770 |
28.25 |
ISE |
13:37:17 |
1004628 |
|
747 |
28.23 |
ISE |
13:38:34 |
1005949 |
|
749 |
28.24 |
ISE |
13:39:52 |
1007292 |
|
705 |
28.23 |
ISE |
13:41:29 |
1009210 |
|
730 |
28.23 |
ISE |
13:44:51 |
1012779 |
|
699 |
28.23 |
ISE |
13:46:55 |
1014407 |
|
428 |
28.23 |
ISE |
13:50:03 |
1017240 |
|
747 |
28.23 |
ISE |
13:50:06 |
1017321 |
|
112 |
28.23 |
ISE |
13:50:06 |
1017319 |
|
239 |
28.23 |
ISE |
13:50:06 |
1017316 |
|
641 |
28.23 |
ISE |
13:53:11 |
1020010 |
|
67 |
28.28 |
ISE |
13:59:20 |
1025870 |
|
250 |
28.28 |
ISE |
13:59:40 |
1026170 |
|
250 |
28.28 |
ISE |
13:59:40 |
1026172 |
|
309 |
28.28 |
ISE |
14:00:08 |
1026685 |
|
284 |
28.28 |
ISE |
14:00:27 |
1027007 |
|
371 |
28.28 |
ISE |
14:00:27 |
1027005 |
|
416 |
28.28 |
ISE |
14:00:27 |
1027003 |
|
484 |
28.28 |
ISE |
14:00:27 |
1027001 |
|
283 |
28.28 |
ISE |
14:02:49 |
1029754 |
|
691 |
28.28 |
ISE |
14:02:49 |
1029752 |
|
203 |
28.28 |
ISE |
14:02:49 |
1029748 |
|
335 |
28.27 |
ISE |
14:05:34 |
1032653 |
|
565 |
28.27 |
ISE |
14:05:34 |
1032655 |
|
186 |
28.27 |
ISE |
14:05:34 |
1032651 |
|
334 |
28.27 |
ISE |
14:05:45 |
1032815 |
|
755 |
28.27 |
ISE |
14:05:45 |
1032817 |
|
713 |
28.26 |
ISE |
14:05:59 |
1033025 |
|
775 |
28.24 |
ISE |
14:08:07 |
1035831 |
|
386 |
28.28 |
ISE |
14:13:09 |
1041105 |
|
410 |
28.30 |
ISE |
14:14:38 |
1042496 |
|
1,666 |
28.30 |
ISE |
14:14:38 |
1042494 |
|
716 |
28.29 |
ISE |
14:18:01 |
1046436 |
|
247 |
28.29 |
ISE |
14:18:01 |
1046434 |
|
192 |
28.29 |
ISE |
14:18:01 |
1046432 |
|
236 |
28.29 |
ISE |
14:18:01 |
1046430 |
|
222 |
28.29 |
ISE |
14:18:01 |
1046428 |
|
480 |
28.29 |
ISE |
14:18:01 |
1046426 |
|
155 |
28.29 |
ISE |
14:21:18 |
1050184 |
|
761 |
28.29 |
ISE |
14:21:18 |
1050175 |
|
111 |
28.29 |
ISE |
14:21:18 |
1050177 |
|
678 |
28.29 |
ISE |
14:23:03 |
1052173 |
|
404 |
28.29 |
ISE |
14:23:03 |
1052171 |
|
258 |
28.29 |
ISE |
14:23:04 |
1052242 |
|
827 |
28.29 |
ISE |
14:23:05 |
1052280 |
|
414 |
28.29 |
ISE |
14:23:05 |
1052278 |
|
602 |
28.27 |
ISE |
14:25:57 |
1055542 |
|
72 |
28.27 |
ISE |
14:25:57 |
1055539 |
|
106 |
28.30 |
ISE |
14:29:00 |
1059070 |
|
2,204 |
28.30 |
ISE |
14:29:00 |
1059068 |
|
447 |
28.32 |
ISE |
14:31:41 |
1066850 |
|
30 |
28.32 |
ISE |
14:31:41 |
1066848 |
|
458 |
28.32 |
ISE |
14:31:41 |
1066844 |
|
219 |
28.32 |
ISE |
14:31:41 |
1066846 |
|
250 |
28.32 |
ISE |
14:31:41 |
1066842 |
|
68 |
28.32 |
ISE |
14:31:41 |
1066840 |
|
157 |
28.31 |
ISE |
14:31:45 |
1066981 |
|
422 |
28.31 |
ISE |
14:32:02 |
1067693 |
|
692 |
28.31 |
ISE |
14:32:02 |
1067691 |
|
218 |
28.31 |
ISE |
14:32:02 |
1067689 |
|
437 |
28.30 |
ISE |
14:33:01 |
1069985 |
|
386 |
28.30 |
ISE |
14:33:01 |
1069983 |
|
645 |
28.31 |
ISE |
14:35:11 |
1073809 |
|
95 |
28.31 |
ISE |
14:35:39 |
1074406 |
|
249 |
28.31 |
ISE |
14:35:39 |
1074404 |
|
400 |
28.31 |
ISE |
14:35:39 |
1074402 |
|
100 |
28.31 |
ISE |
14:35:39 |
1074400 |
|
500 |
28.34 |
ISE |
14:37:39 |
1079130 |
|
519 |
28.34 |
ISE |
14:37:39 |
1079114 |
|
250 |
28.34 |
ISE |
14:37:39 |
1079110 |
|
243 |
28.34 |
ISE |
14:37:43 |
1079282 |
|
500 |
28.33 |
ISE |
14:38:13 |
1080441 |
|
144 |
28.33 |
ISE |
14:38:13 |
1080434 |
|
715 |
28.33 |
ISE |
14:38:30 |
1080952 |
|
78 |
28.33 |
ISE |
14:38:30 |
1080950 |
|
500 |
28.34 |
ISE |
14:40:45 |
1084902 |
|
500 |
28.34 |
ISE |
14:40:45 |
1084900 |
|
300 |
28.33 |
ISE |
14:40:46 |
1084927 |
|
382 |
28.33 |
ISE |
14:40:55 |
1085275 |
|
52 |
28.33 |
ISE |
14:40:55 |
1085271 |
|
292 |
28.33 |
ISE |
14:40:55 |
1085273 |
|
360 |
28.33 |
ISE |
14:40:55 |
1085269 |
|
100 |
28.32 |
ISE |
14:42:12 |
1087595 |
|
195 |
28.32 |
ISE |
14:42:12 |
1087593 |
|
131 |
28.32 |
ISE |
14:42:12 |
1087591 |
|
141 |
28.32 |
ISE |
14:42:12 |
1087589 |
|
300 |
28.32 |
ISE |
14:42:12 |
1087587 |
|
157 |
28.32 |
ISE |
14:42:12 |
1087585 |
|
300 |
28.31 |
ISE |
14:43:12 |
1089278 |
|
177 |
28.31 |
ISE |
14:43:12 |
1089273 |
|
300 |
28.31 |
ISE |
14:43:19 |
1089421 |
|
21 |
28.31 |
ISE |
14:43:43 |
1090149 |
|
786 |
28.31 |
ISE |
14:43:43 |
1090153 |
|
697 |
28.31 |
ISE |
14:43:43 |
1090151 |
|
815 |
28.29 |
ISE |
14:45:03 |
1092263 |
|
986 |
28.12 |
ISE |
14:58:52 |
1118427 |
|
114 |
28.11 |
ISE |
14:59:56 |
1120253 |
|
229 |
28.11 |
ISE |
14:59:56 |
1120251 |
|
229 |
28.11 |
ISE |
14:59:56 |
1120249 |
|
180 |
28.11 |
ISE |
14:59:56 |
1120247 |
|
3 |
28.10 |
ISE |
15:02:13 |
1125126 |
|
192 |
28.10 |
ISE |
15:02:13 |
1125124 |
|
229 |
28.10 |
ISE |
15:02:13 |
1125122 |
|
229 |
28.10 |
ISE |
15:02:13 |
1125120 |
|
100 |
28.10 |
ISE |
15:02:13 |
1125118 |
|
64 |
28.10 |
ISE |
15:02:13 |
1125112 |
|
11 |
28.09 |
ISE |
15:03:58 |
1128558 |
|
249 |
28.09 |
ISE |
15:03:58 |
1128556 |
|
229 |
28.09 |
ISE |
15:03:58 |
1128550 |
|
300 |
28.09 |
ISE |
15:03:58 |
1128552 |
|
948 |
28.12 |
ISE |
15:07:13 |
1135851 |
|
25 |
28.12 |
ISE |
15:08:56 |
1139252 |
|
65 |
28.12 |
ISE |
15:08:56 |
1139250 |
|
226 |
28.12 |
ISE |
15:08:56 |
1139248 |
|
300 |
28.12 |
ISE |
15:08:56 |
1139246 |
|
96 |
28.12 |
ISE |
15:08:56 |
1139244 |
|
10 |
28.12 |
ISE |
15:08:57 |
1139285 |
|
206 |
28.12 |
ISE |
15:08:57 |
1139281 |
|
94 |
28.12 |
ISE |
15:08:57 |
1139283 |
|
300 |
28.12 |
ISE |
15:08:57 |
1139277 |
|
226 |
28.12 |
ISE |
15:08:57 |
1139271 |
|
74 |
28.12 |
ISE |
15:08:57 |
1139269 |
|
200 |
28.12 |
ISE |
15:08:58 |
1139320 |
|
200 |
28.12 |
ISE |
15:08:58 |
1139314 |
|
200 |
28.12 |
ISE |
15:08:58 |
1139290 |
|
200 |
28.12 |
ISE |
15:08:59 |
1139344 |
|
200 |
28.12 |
ISE |
15:08:59 |
1139338 |
|
59 |
28.12 |
ISE |
15:08:59 |
1139330 |
|
141 |
28.12 |
ISE |
15:08:59 |
1139328 |
|
169 |
28.12 |
ISE |
15:09:01 |
1139400 |
|
133 |
28.10 |
ISE |
15:11:15 |
1144013 |
|
613 |
28.10 |
ISE |
15:11:15 |
1144011 |
|
669 |
28.10 |
ISE |
15:11:56 |
1145294 |
|
549 |
28.10 |
ISE |
15:11:56 |
1145292 |
|
216 |
28.10 |
ISE |
15:11:56 |
1145290 |
|
90 |
28.09 |
ISE |
15:12:52 |
1146916 |
|
125 |
28.09 |
ISE |
15:12:56 |
1147019 |
|
229 |
28.09 |
ISE |
15:12:56 |
1147017 |
|
203 |
28.09 |
ISE |
15:13:03 |
1147195 |
|
20 |
28.09 |
ISE |
15:13:03 |
1147193 |
|
863 |
28.06 |
ISE |
15:14:40 |
1150247 |
|
300 |
28.06 |
ISE |
15:14:43 |
1150345 |
|
74 |
28.06 |
ISE |
15:14:43 |
1150343 |
|
281 |
28.06 |
ISE |
15:14:43 |
1150341 |
|
336 |
28.06 |
ISE |
15:14:43 |
1150339 |
|
83 |
28.06 |
ISE |
15:14:43 |
1150337 |
|
346 |
28.06 |
ISE |
15:14:43 |
1150335 |
|
33 |
28.06 |
ISE |
15:14:43 |
1150333 |
|
467 |
28.06 |
ISE |
15:16:47 |
1154890 |
|
828 |
28.07 |
ISE |
15:16:47 |
1154862 |
|
77 |
28.06 |
ISE |
15:18:17 |
1157657 |
|
100 |
28.06 |
ISE |
15:18:28 |
1158009 |
|
77 |
28.06 |
ISE |
15:18:28 |
1157988 |
|
33 |
28.06 |
ISE |
15:18:29 |
1158029 |
|
285 |
28.06 |
ISE |
15:19:16 |
1159807 |
|
188 |
28.15 |
ISE |
15:24:02 |
1168514 |
|
800 |
28.15 |
ISE |
15:24:02 |
1168508 |
|
50 |
28.15 |
ISE |
15:24:03 |
1168574 |
|
100 |
28.15 |
ISE |
15:24:03 |
1168535 |
|
596 |
28.20 |
ISE |
15:27:00 |
1175415 |
|
1,047 |
28.20 |
ISE |
15:27:00 |
1175413 |
|
693 |
28.20 |
ISE |
15:27:07 |
1175623 |
|
234 |
28.20 |
ISE |
15:27:07 |
1175625 |
|
155 |
28.20 |
ISE |
15:27:19 |
1175958 |
|
1,138 |
28.20 |
ISE |
15:27:19 |
1175956 |
|
200 |
28.20 |
ISE |
15:27:32 |
1176436 |
|
213 |
28.20 |
ISE |
15:27:32 |
1176403 |
|
242 |
28.20 |
ISE |
15:27:51 |
1176962 |
|
500 |
28.20 |
ISE |
15:27:51 |
1176960 |
|
198 |
28.20 |
ISE |
15:27:51 |
1176950 |
|
125 |
28.20 |
ISE |
15:27:51 |
1176945 |
|
321 |
28.20 |
ISE |
15:27:51 |
1176943 |
|
255 |
28.22 |
ISE |
15:29:24 |
1179767 |
|
500 |
28.22 |
ISE |
15:29:24 |
1179765 |
|
497 |
28.21 |
ISE |
15:30:00 |
1180747 |
|
112 |
28.21 |
ISE |
15:30:00 |
1180745 |
|
713 |
28.22 |
ISE |
15:30:00 |
1180721 |
|
643 |
28.21 |
ISE |
15:31:39 |
1183842 |
|
157 |
28.21 |
ISE |
15:31:39 |
1183840 |
|
111 |
28.21 |
ISE |
15:31:50 |
1184132 |
|
623 |
28.22 |
ISE |
15:34:07 |
1188652 |
|
95 |
28.22 |
ISE |
15:34:07 |
1188648 |
|
208 |
28.25 |
ISE |
15:36:14 |
1192849 |
|
163 |
28.25 |
ISE |
15:36:14 |
1192847 |
|
119 |
28.25 |
ISE |
15:36:14 |
1192845 |
|
233 |
28.25 |
ISE |
15:36:14 |
1192843 |
|
787 |
28.25 |
ISE |
15:36:14 |
1192841 |
|
711 |
28.24 |
ISE |
15:37:28 |
1195034 |
|
318 |
28.24 |
ISE |
15:39:19 |
1198644 |
|
189 |
28.24 |
ISE |
15:39:23 |
1198817 |
|
182 |
28.24 |
ISE |
15:39:34 |
1199094 |
|
800 |
28.22 |
ISE |
15:40:02 |
1200030 |
|
284 |
28.22 |
ISE |
15:40:05 |
1200273 |
|
500 |
28.22 |
ISE |
15:40:05 |
1200271 |
|
803 |
28.22 |
ISE |
15:40:05 |
1200269 |
|
696 |
28.22 |
ISE |
15:40:05 |
1200267 |
|
755 |
28.22 |
ISE |
15:40:05 |
1200265 |
|
793 |
28.22 |
ISE |
15:40:05 |
1200263 |
|
78 |
28.22 |
ISE |
15:40:05 |
1200261 |
|
775 |
28.22 |
ISE |
15:40:05 |
1200259 |
|
433 |
28.22 |
ISE |
15:40:05 |
1200256 |
|
241 |
28.22 |
ISE |
15:40:05 |
1200254 |
|
535 |
28.22 |
ISE |
15:40:05 |
1200252 |
|
167 |
28.22 |
ISE |
15:40:05 |
1200244 |
|
704 |
28.22 |
ISE |
15:40:05 |
1200242 |
|
69 |
28.22 |
ISE |
15:40:05 |
1200240 |
|
575 |
28.22 |
ISE |
15:40:05 |
1200187 |
|
25 |
28.22 |
ISE |
15:40:05 |
1200184 |
|
437 |
28.22 |
ISE |
15:40:05 |
1200182 |
|
248 |
28.22 |
ISE |
15:40:05 |
1200156 |
|
42 |
28.22 |
ISE |
15:40:05 |
1200154 |
|
200 |
28.21 |
ISE |
15:40:36 |
1201245 |
|
100 |
28.21 |
ISE |
15:40:36 |
1201243 |
|
255 |
28.21 |
ISE |
15:40:40 |
1201362 |
|
547 |
28.21 |
ISE |
15:40:40 |
1201360 |
|
541 |
28.21 |
ISE |
15:40:40 |
1201358 |
|
36 |
28.24 |
ISE |
15:45:22 |
1209935 |
|
573 |
28.24 |
ISE |
15:46:21 |
1212000 |
|
772 |
28.25 |
ISE |
15:47:22 |
1213680 |
|
748 |
28.24 |
ISE |
15:47:58 |
1214892 |
|
186 |
28.22 |
ISE |
15:48:01 |
1215071 |
|
10 |
28.22 |
ISE |
15:48:08 |
1215310 |
|
504 |
28.22 |
ISE |
15:48:17 |
1215606 |
|
268 |
28.22 |
ISE |
15:48:29 |
1216023 |
|
154 |
28.22 |
ISE |
15:48:29 |
1216012 |
|
406 |
28.22 |
ISE |
15:48:29 |
1216004 |
|
339 |
28.22 |
ISE |
15:48:29 |
1216002 |
|
471 |
28.22 |
ISE |
15:48:29 |
1216000 |
|
718 |
28.22 |
ISE |
15:48:29 |
1215998 |
|
799 |
28.22 |
ISE |
15:48:29 |
1215996 |
|
351 |
28.22 |
ISE |
15:48:30 |
1216071 |
|
682 |
28.22 |
ISE |
15:48:30 |
1216069 |
|
37 |
28.22 |
ISE |
15:48:30 |
1216065 |
|
448 |
28.22 |
ISE |
15:48:30 |
1216067 |
|
728 |
28.26 |
ISE |
15:52:13 |
1223706 |
|
768 |
28.26 |
ISE |
15:54:50 |
1228392 |
|
789 |
28.26 |
ISE |
15:57:34 |
1235002 |
|
792 |
28.26 |
ISE |
16:03:11 |
1249103 |
|
383 |
28.26 |
ISE |
16:07:32 |
1258423 |
|
709 |
28.26 |
ISE |
16:07:35 |
1258697 |
|
307 |
28.26 |
ISE |
16:07:35 |
1258695 |
|
123 |
28.26 |
ISE |
16:07:51 |
1259271 |
|
73 |
28.26 |
ISE |
16:07:51 |
1259269 |
|
686 |
28.26 |
ISE |
16:07:52 |
1259304 |
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
COMPANIES COVERED:
Latest directors dealings
- 1 day ago Cerillion
- 1 day ago Associated British Foods
- 1 day ago B&M European Value Retail S.A. (DI)
- 1 day ago B&M European Value Retail S.A. (DI)
- 1 day ago Haleon