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