Transaction in Own Shares
|
15th October 2018 |
||||||
|
|
|
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
|
||||
|
|
|
|
|
|
|
|
|
CRH plc ("CRH") announces that on 12th 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: |
373,500 |
365,500 |
|
|||
|
Highest price paid per share: |
GBp 2,331.0000 |
€26.5900 |
|
|||
|
Lowest price paid per share: |
GBp 2,305.0000 |
€26.3000 |
|
|||
|
Volume weighted average price paid: |
GBp 2,318.3519 |
€26.4603 |
|
|||
|
|
|
|
|
|
|
|
|
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 21,222,914 of its ordinary shares in treasury and will have 822,167,424 ordinary shares in issue (excluding treasury shares). |
|
|||||
|
|
|
|
|
|
|
|
|
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
|
|||||
|
|
|
|
|
|
|
|
|
Contact |
|
|
|
|
|
|
|
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 |
2,318.3519 |
373,500 |
|
|
Euronext Dublin |
EUR |
26.4603 |
365,500 |
|
|
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
|
126 |
2,315 |
LSE |
08:25:40 |
857512 |
|
200 |
2,315 |
LSE |
08:25:40 |
857510 |
|
265 |
2,315 |
LSE |
08:25:40 |
857508 |
|
200 |
2,315 |
LSE |
08:25:40 |
857506 |
|
873 |
2,315 |
LSE |
08:25:40 |
857476 |
|
200 |
2,320 |
LSE |
08:27:58 |
862316 |
|
250 |
2,320 |
LSE |
08:27:58 |
862314 |
|
200 |
2,320 |
LSE |
08:27:58 |
862312 |
|
200 |
2,320 |
LSE |
08:28:03 |
862483 |
|
250 |
2,320 |
LSE |
08:28:03 |
862481 |
|
302 |
2,320 |
LSE |
08:28:03 |
862487 |
|
276 |
2,320 |
LSE |
08:28:03 |
862485 |
|
200 |
2,320 |
LSE |
08:28:03 |
862479 |
|
356 |
2,319 |
LSE |
08:29:24 |
865250 |
|
64 |
2,319 |
LSE |
08:29:24 |
865248 |
|
736 |
2,319 |
LSE |
08:29:24 |
865246 |
|
319 |
2,318 |
LSE |
08:30:07 |
866817 |
|
47 |
2,318 |
LSE |
08:30:07 |
866815 |
|
400 |
2,318 |
LSE |
08:30:07 |
866813 |
|
134 |
2,318 |
LSE |
08:30:07 |
866811 |
|
250 |
2,318 |
LSE |
08:30:12 |
867092 |
|
200 |
2,320 |
LSE |
08:30:59 |
868503 |
|
114 |
2,320 |
LSE |
08:30:59 |
868505 |
|
414 |
2,320 |
LSE |
08:30:59 |
868501 |
|
250 |
2,320 |
LSE |
08:30:59 |
868497 |
|
200 |
2,320 |
LSE |
08:30:59 |
868495 |
|
210 |
2,320 |
LSE |
08:30:59 |
868499 |
|
705 |
2,320 |
LSE |
08:30:59 |
868493 |
|
203 |
2,319 |
LSE |
08:31:03 |
868676 |
|
744 |
2,319 |
LSE |
08:31:22 |
869412 |
|
587 |
2,319 |
LSE |
08:31:22 |
869410 |
|
1,031 |
2,318 |
LSE |
08:31:53 |
870306 |
|
655 |
2,321 |
LSE |
08:33:07 |
872902 |
|
404 |
2,321 |
LSE |
08:33:07 |
872900 |
|
200 |
2,321 |
LSE |
08:33:07 |
872896 |
|
250 |
2,321 |
LSE |
08:33:07 |
872898 |
|
250 |
2,321 |
LSE |
08:33:07 |
872894 |
|
250 |
2,321 |
LSE |
08:33:07 |
872892 |
|
200 |
2,321 |
LSE |
08:33:07 |
872890 |
|
567 |
2,321 |
LSE |
08:33:07 |
872888 |
|
200 |
2,321 |
LSE |
08:33:07 |
872886 |
|
100 |
2,321 |
LSE |
08:33:07 |
872884 |
|
30 |
2,321 |
LSE |
08:33:07 |
872882 |
|
250 |
2,320 |
LSE |
08:33:12 |
873278 |
|
200 |
2,320 |
LSE |
08:33:12 |
873276 |
|
732 |
2,320 |
LSE |
08:33:12 |
873274 |
|
200 |
2,320 |
LSE |
08:33:12 |
873272 |
|
454 |
2,320 |
LSE |
08:33:12 |
873270 |
|
244 |
2,320 |
LSE |
08:33:12 |
873268 |
|
56 |
2,320 |
LSE |
08:33:33 |
874151 |
|
741 |
2,320 |
LSE |
08:33:33 |
874149 |
|
748 |
2,320 |
LSE |
08:33:33 |
874147 |
|
778 |
2,319 |
LSE |
08:34:21 |
876467 |
|
856 |
2,318 |
LSE |
08:34:24 |
876573 |
|
829 |
2,318 |
LSE |
08:36:33 |
881007 |
|
712 |
2,318 |
LSE |
08:36:33 |
881005 |
|
879 |
2,317 |
LSE |
08:36:44 |
881486 |
|
710 |
2,316 |
LSE |
08:37:02 |
882091 |
|
722 |
2,315 |
LSE |
08:37:03 |
882118 |
|
202 |
2,315 |
LSE |
08:37:06 |
882269 |
|
205 |
2,315 |
LSE |
08:37:17 |
882684 |
|
196 |
2,315 |
LSE |
08:37:27 |
883145 |
|
221 |
2,316 |
LSE |
08:38:06 |
884733 |
|
533 |
2,316 |
LSE |
08:38:06 |
884731 |
|
48 |
2,316 |
LSE |
08:38:06 |
884729 |
|
180 |
2,316 |
LSE |
08:38:06 |
884727 |
|
250 |
2,316 |
LSE |
08:38:21 |
885279 |
|
100 |
2,316 |
LSE |
08:38:21 |
885277 |
|
250 |
2,316 |
LSE |
08:38:21 |
885274 |
|
200 |
2,316 |
LSE |
08:38:21 |
885272 |
|
10 |
2,316 |
LSE |
08:38:59 |
886256 |
|
500 |
2,316 |
LSE |
08:38:59 |
886254 |
|
250 |
2,316 |
LSE |
08:38:59 |
886252 |
|
789 |
2,316 |
LSE |
08:38:59 |
886239 |
|
709 |
2,316 |
LSE |
08:38:59 |
886241 |
|
745 |
2,316 |
LSE |
08:39:20 |
886944 |
|
728 |
2,315 |
LSE |
08:39:34 |
887460 |
|
443 |
2,319 |
LSE |
08:41:18 |
890973 |
|
200 |
2,319 |
LSE |
08:41:18 |
890971 |
|
84 |
2,319 |
LSE |
08:41:18 |
890969 |
|
80 |
2,321 |
LSE |
08:44:00 |
895589 |
|
510 |
2,321 |
LSE |
08:44:00 |
895587 |
|
38 |
2,321 |
LSE |
08:44:00 |
895585 |
|
200 |
2,321 |
LSE |
08:44:00 |
895583 |
|
150 |
2,320 |
LSE |
08:44:08 |
895808 |
|
200 |
2,320 |
LSE |
08:44:08 |
895810 |
|
531 |
2,320 |
LSE |
08:44:08 |
895812 |
|
491 |
2,319 |
LSE |
08:45:33 |
898444 |
|
748 |
2,319 |
LSE |
08:45:44 |
898985 |
|
61 |
2,319 |
LSE |
08:45:44 |
898983 |
|
582 |
2,319 |
LSE |
08:45:44 |
898981 |
|
70 |
2,319 |
LSE |
08:46:52 |
901097 |
|
491 |
2,319 |
LSE |
08:46:52 |
901095 |
|
296 |
2,319 |
LSE |
08:46:52 |
901093 |
|
249 |
2,320 |
LSE |
08:47:23 |
902077 |
|
200 |
2,320 |
LSE |
08:47:23 |
902075 |
|
250 |
2,320 |
LSE |
08:47:23 |
902073 |
|
77 |
2,320 |
LSE |
08:47:32 |
902328 |
|
250 |
2,320 |
LSE |
08:47:32 |
902322 |
|
200 |
2,320 |
LSE |
08:47:32 |
902326 |
|
250 |
2,320 |
LSE |
08:47:32 |
902324 |
|
694 |
2,319 |
LSE |
08:49:15 |
905661 |
|
1,176 |
2,319 |
LSE |
08:49:15 |
905659 |
|
317 |
2,318 |
LSE |
08:50:00 |
907059 |
|
250 |
2,318 |
LSE |
08:50:00 |
907056 |
|
200 |
2,318 |
LSE |
08:50:00 |
907054 |
|
729 |
2,318 |
LSE |
08:50:00 |
907016 |
|
250 |
2,320 |
LSE |
08:50:47 |
908880 |
|
250 |
2,320 |
LSE |
08:50:52 |
909064 |
|
200 |
2,320 |
LSE |
08:50:52 |
909062 |
|
547 |
2,319 |
LSE |
08:51:27 |
910149 |
|
681 |
2,319 |
LSE |
08:51:27 |
910147 |
|
410 |
2,319 |
LSE |
08:51:27 |
910151 |
|
310 |
2,319 |
LSE |
08:52:46 |
912834 |
|
208 |
2,319 |
LSE |
08:52:57 |
913135 |
|
825 |
2,319 |
LSE |
08:54:00 |
914876 |
|
313 |
2,319 |
LSE |
08:54:00 |
914874 |
|
533 |
2,319 |
LSE |
08:54:00 |
914872 |
|
1,644 |
2,319 |
LSE |
08:54:00 |
914870 |
|
242 |
2,319 |
LSE |
08:54:00 |
914868 |
|
68 |
2,319 |
LSE |
08:54:14 |
915671 |
|
192 |
2,319 |
LSE |
08:54:24 |
916055 |
|
156 |
2,319 |
LSE |
08:54:48 |
916898 |
|
117 |
2,319 |
LSE |
08:55:33 |
918506 |
|
818 |
2,319 |
LSE |
08:55:33 |
918510 |
|
878 |
2,319 |
LSE |
08:55:33 |
918508 |
|
673 |
2,319 |
LSE |
08:55:33 |
918501 |
|
10 |
2,319 |
LSE |
08:55:33 |
918499 |
|
73 |
2,319 |
LSE |
08:55:33 |
918497 |
|
338 |
2,319 |
LSE |
08:55:33 |
918493 |
|
195 |
2,319 |
LSE |
08:55:35 |
918596 |
|
156 |
2,319 |
LSE |
08:55:35 |
918592 |
|
130 |
2,319 |
LSE |
08:55:59 |
919401 |
|
20 |
2,319 |
LSE |
08:55:59 |
919399 |
|
650 |
2,319 |
LSE |
08:55:59 |
919397 |
|
170 |
2,319 |
LSE |
08:55:59 |
919395 |
|
104 |
2,319 |
LSE |
08:55:59 |
919393 |
|
569 |
2,319 |
LSE |
08:55:59 |
919390 |
|
800 |
2,319 |
LSE |
08:56:01 |
919460 |
|
86 |
2,319 |
LSE |
08:56:01 |
919458 |
|
711 |
2,319 |
LSE |
08:56:01 |
919448 |
|
711 |
2,319 |
LSE |
08:56:43 |
920778 |
|
200 |
2,319 |
LSE |
08:57:38 |
922622 |
|
260 |
2,319 |
LSE |
08:57:41 |
922712 |
|
250 |
2,319 |
LSE |
08:57:41 |
922710 |
|
250 |
2,319 |
LSE |
08:57:41 |
922714 |
|
797 |
2,318 |
LSE |
08:58:22 |
924025 |
|
711 |
2,318 |
LSE |
08:58:22 |
924023 |
|
128 |
2,318 |
LSE |
08:58:22 |
924021 |
|
250 |
2,321 |
LSE |
08:59:33 |
926890 |
|
594 |
2,321 |
LSE |
08:59:33 |
926888 |
|
200 |
2,321 |
LSE |
08:59:33 |
926882 |
|
647 |
2,320 |
LSE |
08:59:41 |
927311 |
|
99 |
2,320 |
LSE |
08:59:41 |
927309 |
|
720 |
2,320 |
LSE |
08:59:41 |
927307 |
|
64 |
2,320 |
LSE |
09:00:04 |
928137 |
|
464 |
2,320 |
LSE |
09:00:04 |
928038 |
|
148 |
2,320 |
LSE |
09:00:04 |
928040 |
|
211 |
2,320 |
LSE |
09:00:04 |
928017 |
|
103 |
2,320 |
LSE |
09:00:04 |
928015 |
|
449 |
2,320 |
LSE |
09:00:04 |
928013 |
|
25 |
2,320 |
LSE |
09:00:05 |
928161 |
|
173 |
2,320 |
LSE |
09:00:05 |
928159 |
|
205 |
2,320 |
LSE |
09:00:09 |
928313 |
|
203 |
2,320 |
LSE |
09:01:18 |
930133 |
|
15 |
2,320 |
LSE |
09:02:34 |
932102 |
|
171 |
2,320 |
LSE |
09:02:34 |
932100 |
|
99 |
2,320 |
LSE |
09:02:34 |
932096 |
|
83 |
2,320 |
LSE |
09:02:37 |
932141 |
|
491 |
2,320 |
LSE |
09:02:45 |
932400 |
|
200 |
2,320 |
LSE |
09:02:45 |
932398 |
|
125 |
2,320 |
LSE |
09:02:45 |
932402 |
|
491 |
2,320 |
LSE |
09:02:45 |
932394 |
|
213 |
2,320 |
LSE |
09:02:45 |
932396 |
|
102 |
2,320 |
LSE |
09:04:21 |
935143 |
|
409 |
2,320 |
LSE |
09:04:21 |
935141 |
|
200 |
2,320 |
LSE |
09:04:21 |
935139 |
|
731 |
2,320 |
LSE |
09:04:21 |
935137 |
|
808 |
2,320 |
LSE |
09:06:22 |
938559 |
|
682 |
2,318 |
LSE |
09:08:28 |
943518 |
|
309 |
2,318 |
LSE |
09:10:11 |
946182 |
|
518 |
2,318 |
LSE |
09:10:11 |
946180 |
|
478 |
2,317 |
LSE |
09:10:26 |
946587 |
|
200 |
2,317 |
LSE |
09:10:26 |
946585 |
|
200 |
2,316 |
LSE |
09:11:39 |
948544 |
|
632 |
2,316 |
LSE |
09:12:08 |
949098 |
|
767 |
2,315 |
LSE |
09:12:18 |
949366 |
|
486 |
2,315 |
LSE |
09:12:24 |
949484 |
|
200 |
2,315 |
LSE |
09:12:24 |
949482 |
|
105 |
2,315 |
LSE |
09:12:24 |
949480 |
|
155 |
2,315 |
LSE |
09:14:14 |
952349 |
|
200 |
2,315 |
LSE |
09:14:14 |
952347 |
|
314 |
2,315 |
LSE |
09:14:14 |
952345 |
|
662 |
2,313 |
LSE |
09:15:14 |
953907 |
|
6 |
2,313 |
LSE |
09:15:14 |
953905 |
|
459 |
2,312 |
LSE |
09:15:19 |
954128 |
|
804 |
2,312 |
LSE |
09:15:27 |
954262 |
|
25 |
2,312 |
LSE |
09:15:27 |
954260 |
|
259 |
2,312 |
LSE |
09:15:27 |
954258 |
|
728 |
2,311 |
LSE |
09:15:40 |
954543 |
|
164 |
2,311 |
LSE |
09:15:40 |
954541 |
|
674 |
2,310 |
LSE |
09:16:03 |
955210 |
|
1,073 |
2,310 |
LSE |
09:16:04 |
955249 |
|
43 |
2,309 |
LSE |
09:16:31 |
956184 |
|
250 |
2,309 |
LSE |
09:16:39 |
956364 |
|
200 |
2,309 |
LSE |
09:16:39 |
956362 |
|
819 |
2,309 |
LSE |
09:16:39 |
956354 |
|
166 |
2,309 |
LSE |
09:16:39 |
956352 |
|
200 |
2,309 |
LSE |
09:16:39 |
956350 |
|
400 |
2,309 |
LSE |
09:16:39 |
956348 |
|
922 |
2,308 |
LSE |
09:17:02 |
956910 |
|
841 |
2,308 |
LSE |
09:18:16 |
958616 |
|
47 |
2,309 |
LSE |
09:19:24 |
960169 |
|
250 |
2,309 |
LSE |
09:19:24 |
960171 |
|
200 |
2,309 |
LSE |
09:19:24 |
960173 |
|
253 |
2,309 |
LSE |
09:19:24 |
960175 |
|
627 |
2,310 |
LSE |
09:20:40 |
962453 |
|
214 |
2,310 |
LSE |
09:20:40 |
962451 |
|
200 |
2,310 |
LSE |
09:20:40 |
962449 |
|
206 |
2,309 |
LSE |
09:20:51 |
962797 |
|
250 |
2,313 |
LSE |
09:21:53 |
964599 |
|
250 |
2,313 |
LSE |
09:21:53 |
964597 |
|
578 |
2,313 |
LSE |
09:21:53 |
964595 |
|
902 |
2,313 |
LSE |
09:22:09 |
965018 |
|
156 |
2,312 |
LSE |
09:22:13 |
965099 |
|
800 |
2,312 |
LSE |
09:22:22 |
965342 |
|
533 |
2,312 |
LSE |
09:22:22 |
965340 |
|
733 |
2,311 |
LSE |
09:22:36 |
965905 |
|
312 |
2,310 |
LSE |
09:22:38 |
966071 |
|
182 |
2,310 |
LSE |
09:22:38 |
966069 |
|
277 |
2,310 |
LSE |
09:22:38 |
966073 |
|
53 |
2,309 |
LSE |
09:23:09 |
966712 |
|
761 |
2,309 |
LSE |
09:23:09 |
966710 |
|
780 |
2,309 |
LSE |
09:24:13 |
968136 |
|
608 |
2,309 |
LSE |
09:24:13 |
968131 |
|
171 |
2,309 |
LSE |
09:24:13 |
968129 |
|
257 |
2,309 |
LSE |
09:26:59 |
972021 |
|
250 |
2,309 |
LSE |
09:26:59 |
972019 |
|
200 |
2,309 |
LSE |
09:26:59 |
972017 |
|
799 |
2,309 |
LSE |
09:26:59 |
972008 |
|
202 |
2,310 |
LSE |
09:29:10 |
975077 |
|
522 |
2,310 |
LSE |
09:30:07 |
976617 |
|
807 |
2,309 |
LSE |
09:30:08 |
976654 |
|
801 |
2,307 |
LSE |
09:31:53 |
978836 |
|
728 |
2,307 |
LSE |
09:33:19 |
981113 |
|
464 |
2,306 |
LSE |
09:33:26 |
981389 |
|
330 |
2,306 |
LSE |
09:33:26 |
981387 |
|
240 |
2,305 |
LSE |
09:33:43 |
981818 |
|
212 |
2,305 |
LSE |
09:33:45 |
981847 |
|
98 |
2,305 |
LSE |
09:34:01 |
982145 |
|
151 |
2,305 |
LSE |
09:35:39 |
984028 |
|
288 |
2,307 |
LSE |
09:36:51 |
985795 |
|
83 |
2,307 |
LSE |
09:36:52 |
985853 |
|
678 |
2,307 |
LSE |
09:36:53 |
985876 |
|
14 |
2,307 |
LSE |
09:36:53 |
985874 |
|
392 |
2,307 |
LSE |
09:36:53 |
985872 |
|
33 |
2,307 |
LSE |
09:36:53 |
985870 |
|
681 |
2,307 |
LSE |
09:37:44 |
987433 |
|
416 |
2,306 |
LSE |
09:37:45 |
987453 |
|
418 |
2,306 |
LSE |
09:37:45 |
987451 |
|
686 |
2,305 |
LSE |
09:37:56 |
987697 |
|
200 |
2,308 |
LSE |
09:39:52 |
990612 |
|
250 |
2,308 |
LSE |
09:39:52 |
990610 |
|
100 |
2,308 |
LSE |
09:39:52 |
990608 |
|
604 |
2,308 |
LSE |
09:39:52 |
990606 |
|
782 |
2,307 |
LSE |
09:40:14 |
991129 |
|
840 |
2,307 |
LSE |
09:40:14 |
991127 |
|
765 |
2,307 |
LSE |
09:41:17 |
992302 |
|
338 |
2,308 |
LSE |
09:42:31 |
994026 |
|
200 |
2,308 |
LSE |
09:42:31 |
994024 |
|
230 |
2,308 |
LSE |
09:42:31 |
994022 |
|
655 |
2,307 |
LSE |
09:43:13 |
995015 |
|
281 |
2,307 |
LSE |
09:43:13 |
995013 |
|
115 |
2,308 |
LSE |
09:45:21 |
998054 |
|
200 |
2,308 |
LSE |
09:45:21 |
998052 |
|
200 |
2,308 |
LSE |
09:45:21 |
998050 |
|
1,040 |
2,308 |
LSE |
09:45:21 |
998048 |
|
595 |
2,308 |
LSE |
09:45:54 |
998948 |
|
200 |
2,308 |
LSE |
09:45:54 |
998946 |
|
598 |
2,309 |
LSE |
09:46:54 |
1000371 |
|
250 |
2,309 |
LSE |
09:46:54 |
1000369 |
|
510 |
2,309 |
LSE |
09:46:54 |
1000359 |
|
202 |
2,309 |
LSE |
09:46:54 |
1000357 |
|
670 |
2,308 |
LSE |
09:47:02 |
1000794 |
|
778 |
2,307 |
LSE |
09:48:53 |
1003891 |
|
824 |
2,307 |
LSE |
09:49:45 |
1005379 |
|
250 |
2,306 |
LSE |
09:49:48 |
1005482 |
|
595 |
2,306 |
LSE |
09:49:48 |
1005477 |
|
230 |
2,306 |
LSE |
09:49:48 |
1005457 |
|
250 |
2,315 |
LSE |
09:52:51 |
1009768 |
|
680 |
2,314 |
LSE |
09:52:52 |
1009780 |
|
865 |
2,314 |
LSE |
09:52:52 |
1009778 |
|
617 |
2,313 |
LSE |
09:53:28 |
1010486 |
|
596 |
2,313 |
LSE |
09:53:28 |
1010484 |
|
204 |
2,313 |
LSE |
09:53:28 |
1010482 |
|
99 |
2,313 |
LSE |
09:53:28 |
1010480 |
|
91 |
2,313 |
LSE |
09:53:28 |
1010478 |
|
250 |
2,313 |
LSE |
09:53:48 |
1010922 |
|
20 |
2,315 |
LSE |
09:55:10 |
1012673 |
|
157 |
2,315 |
LSE |
09:55:10 |
1012671 |
|
114 |
2,315 |
LSE |
09:55:10 |
1012669 |
|
250 |
2,315 |
LSE |
09:55:10 |
1012667 |
|
200 |
2,315 |
LSE |
09:55:10 |
1012665 |
|
250 |
2,315 |
LSE |
09:55:10 |
1012663 |
|
201 |
2,315 |
LSE |
09:55:10 |
1012659 |
|
480 |
2,315 |
LSE |
09:55:10 |
1012661 |
|
132 |
2,315 |
LSE |
09:55:10 |
1012657 |
|
539 |
2,315 |
LSE |
09:55:10 |
1012655 |
|
813 |
2,314 |
LSE |
09:55:35 |
1013118 |
|
315 |
2,316 |
LSE |
09:56:57 |
1014714 |
|
250 |
2,316 |
LSE |
09:56:57 |
1014712 |
|
200 |
2,316 |
LSE |
09:56:57 |
1014710 |
|
408 |
2,315 |
LSE |
09:57:26 |
1015372 |
|
376 |
2,315 |
LSE |
09:57:26 |
1015370 |
|
19 |
2,314 |
LSE |
09:58:23 |
1016703 |
|
476 |
2,314 |
LSE |
09:58:23 |
1016699 |
|
329 |
2,314 |
LSE |
09:58:23 |
1016701 |
|
816 |
2,315 |
LSE |
10:00:29 |
1019755 |
|
821 |
2,314 |
LSE |
10:02:27 |
1022188 |
|
688 |
2,313 |
LSE |
10:03:01 |
1022841 |
|
170 |
2,314 |
LSE |
10:05:02 |
1026239 |
|
665 |
2,314 |
LSE |
10:05:02 |
1026225 |
|
51 |
2,314 |
LSE |
10:05:02 |
1026223 |
|
663 |
2,314 |
LSE |
10:05:58 |
1027596 |
|
98 |
2,314 |
LSE |
10:05:58 |
1027594 |
|
683 |
2,313 |
LSE |
10:08:04 |
1030389 |
|
197 |
2,314 |
LSE |
10:11:36 |
1035407 |
|
28 |
2,314 |
LSE |
10:12:01 |
1035797 |
|
90 |
2,314 |
LSE |
10:12:01 |
1035787 |
|
152 |
2,314 |
LSE |
10:12:01 |
1035789 |
|
595 |
2,314 |
LSE |
10:12:01 |
1035785 |
|
682 |
2,314 |
LSE |
10:12:01 |
1035783 |
|
100 |
2,315 |
LSE |
10:14:16 |
1038516 |
|
116 |
2,315 |
LSE |
10:14:16 |
1038514 |
|
188 |
2,315 |
LSE |
10:14:16 |
1038512 |
|
580 |
2,315 |
LSE |
10:14:16 |
1038510 |
|
100 |
2,315 |
LSE |
10:14:16 |
1038508 |
|
799 |
2,315 |
LSE |
10:14:16 |
1038506 |
|
707 |
2,315 |
LSE |
10:14:16 |
1038504 |
|
46 |
2,315 |
LSE |
10:14:16 |
1038502 |
|
697 |
2,315 |
LSE |
10:14:33 |
1038907 |
|
100 |
2,315 |
LSE |
10:15:10 |
1039528 |
|
250 |
2,315 |
LSE |
10:15:10 |
1039530 |
|
189 |
2,315 |
LSE |
10:15:10 |
1039532 |
|
168 |
2,315 |
LSE |
10:15:10 |
1039534 |
|
61 |
2,317 |
LSE |
10:17:26 |
1041712 |
|
518 |
2,317 |
LSE |
10:17:26 |
1041710 |
|
190 |
2,317 |
LSE |
10:17:26 |
1041708 |
|
705 |
2,318 |
LSE |
10:19:33 |
1043901 |
|
745 |
2,318 |
LSE |
10:19:33 |
1043899 |
|
117 |
2,317 |
LSE |
10:20:23 |
1045135 |
|
250 |
2,317 |
LSE |
10:20:23 |
1045133 |
|
250 |
2,317 |
LSE |
10:20:23 |
1045131 |
|
50 |
2,317 |
LSE |
10:20:23 |
1045129 |
|
100 |
2,317 |
LSE |
10:20:23 |
1045126 |
|
915 |
2,317 |
LSE |
10:20:23 |
1045103 |
|
9 |
2,316 |
LSE |
10:21:31 |
1046835 |
|
690 |
2,316 |
LSE |
10:21:31 |
1046837 |
|
781 |
2,315 |
LSE |
10:21:52 |
1047288 |
|
786 |
2,316 |
LSE |
10:24:53 |
1051238 |
|
651 |
2,316 |
LSE |
10:26:20 |
1056409 |
|
100 |
2,316 |
LSE |
10:26:20 |
1056407 |
|
348 |
2,316 |
LSE |
10:26:20 |
1056398 |
|
347 |
2,316 |
LSE |
10:26:20 |
1056396 |
|
69 |
2,316 |
LSE |
10:29:24 |
1061668 |
|
760 |
2,316 |
LSE |
10:29:24 |
1061666 |
|
698 |
2,316 |
LSE |
10:32:33 |
1064799 |
|
222 |
2,316 |
LSE |
10:35:05 |
1068168 |
|
250 |
2,316 |
LSE |
10:35:05 |
1068166 |
|
100 |
2,316 |
LSE |
10:35:05 |
1068162 |
|
250 |
2,316 |
LSE |
10:35:05 |
1068164 |
|
582 |
2,316 |
LSE |
10:35:05 |
1068160 |
|
177 |
2,316 |
LSE |
10:35:05 |
1068158 |
|
796 |
2,317 |
LSE |
10:36:06 |
1070135 |
|
699 |
2,318 |
LSE |
10:38:06 |
1072247 |
|
1,040 |
2,320 |
LSE |
10:41:07 |
1075961 |
|
250 |
2,320 |
LSE |
10:41:07 |
1075959 |
|
1,553 |
2,320 |
LSE |
10:41:07 |
1075957 |
|
737 |
2,327 |
LSE |
10:43:01 |
1078687 |
|
689 |
2,327 |
LSE |
10:43:01 |
1078685 |
|
808 |
2,326 |
LSE |
10:43:06 |
1078818 |
|
807 |
2,326 |
LSE |
10:43:06 |
1078816 |
|
1 |
2,325 |
LSE |
10:43:09 |
1078929 |
|
936 |
2,325 |
LSE |
10:43:09 |
1078931 |
|
19 |
2,324 |
LSE |
10:43:27 |
1079632 |
|
618 |
2,324 |
LSE |
10:43:36 |
1079828 |
|
81 |
2,324 |
LSE |
10:43:36 |
1079826 |
|
358 |
2,323 |
LSE |
10:43:53 |
1080227 |
|
317 |
2,323 |
LSE |
10:43:53 |
1080225 |
|
828 |
2,319 |
LSE |
10:45:26 |
1082241 |
|
15 |
2,319 |
LSE |
10:49:59 |
1088200 |
|
800 |
2,319 |
LSE |
10:49:59 |
1088198 |
|
338 |
2,315 |
LSE |
10:51:29 |
1090439 |
|
400 |
2,315 |
LSE |
10:51:29 |
1090437 |
|
54 |
2,315 |
LSE |
10:51:29 |
1090435 |
|
510 |
2,314 |
LSE |
10:53:14 |
1092966 |
|
169 |
2,314 |
LSE |
10:53:29 |
1093309 |
|
240 |
2,314 |
LSE |
10:53:44 |
1093564 |
|
278 |
2,314 |
LSE |
10:53:44 |
1093566 |
|
195 |
2,314 |
LSE |
10:53:44 |
1093562 |
|
126 |
2,316 |
LSE |
10:57:10 |
1098055 |
|
390 |
2,316 |
LSE |
10:57:10 |
1098053 |
|
250 |
2,316 |
LSE |
10:57:10 |
1098051 |
|
100 |
2,316 |
LSE |
10:57:10 |
1098049 |
|
692 |
2,316 |
LSE |
10:57:10 |
1098047 |
|
194 |
2,316 |
LSE |
10:58:55 |
1100507 |
|
550 |
2,316 |
LSE |
10:58:59 |
1100605 |
|
336 |
2,317 |
LSE |
11:00:03 |
1101998 |
|
270 |
2,317 |
LSE |
11:00:03 |
1101996 |
|
100 |
2,317 |
LSE |
11:00:03 |
1101994 |
|
574 |
2,317 |
LSE |
11:00:03 |
1101991 |
|
194 |
2,317 |
LSE |
11:00:03 |
1101989 |
|
426 |
2,318 |
LSE |
11:01:46 |
1103890 |
|
246 |
2,318 |
LSE |
11:01:46 |
1103888 |
|
246 |
2,318 |
LSE |
11:01:46 |
1103882 |
|
240 |
2,318 |
LSE |
11:01:46 |
1103880 |
|
284 |
2,318 |
LSE |
11:01:46 |
1103871 |
|
95 |
2,317 |
LSE |
11:04:00 |
1106023 |
|
650 |
2,317 |
LSE |
11:04:03 |
1106099 |
|
515 |
2,316 |
LSE |
11:04:53 |
1106805 |
|
286 |
2,316 |
LSE |
11:04:53 |
1106803 |
|
106 |
2,316 |
LSE |
11:07:33 |
1108886 |
|
389 |
2,316 |
LSE |
11:07:33 |
1108884 |
|
282 |
2,316 |
LSE |
11:07:33 |
1108882 |
|
607 |
2,315 |
LSE |
11:07:56 |
1109219 |
|
196 |
2,315 |
LSE |
11:07:56 |
1109217 |
|
250 |
2,315 |
LSE |
11:09:31 |
1110732 |
|
100 |
2,315 |
LSE |
11:09:31 |
1110730 |
|
672 |
2,315 |
LSE |
11:09:31 |
1110728 |
|
725 |
2,314 |
LSE |
11:11:49 |
1112567 |
|
250 |
2,316 |
LSE |
11:14:47 |
1115525 |
|
200 |
2,316 |
LSE |
11:14:47 |
1115523 |
|
152 |
2,316 |
LSE |
11:14:47 |
1115519 |
|
100 |
2,316 |
LSE |
11:14:47 |
1115517 |
|
250 |
2,316 |
LSE |
11:14:47 |
1115515 |
|
1,007 |
2,316 |
LSE |
11:14:47 |
1115505 |
|
77 |
2,315 |
LSE |
11:14:51 |
1115631 |
|
465 |
2,315 |
LSE |
11:14:51 |
1115633 |
|
536 |
2,315 |
LSE |
11:14:51 |
1115629 |
|
193 |
2,315 |
LSE |
11:14:51 |
1115627 |
|
340 |
2,315 |
LSE |
11:15:18 |
1115980 |
|
696 |
2,311 |
LSE |
11:20:21 |
1120141 |
|
698 |
2,308 |
LSE |
11:22:44 |
1122956 |
|
100 |
2,309 |
LSE |
11:27:55 |
1127993 |
|
790 |
2,309 |
LSE |
11:27:55 |
1127983 |
|
100 |
2,309 |
LSE |
11:27:55 |
1127979 |
|
758 |
2,309 |
LSE |
11:27:55 |
1127971 |
|
738 |
2,308 |
LSE |
11:28:20 |
1128510 |
|
739 |
2,309 |
LSE |
11:30:55 |
1131046 |
|
718 |
2,312 |
LSE |
11:37:04 |
1136919 |
|
660 |
2,314 |
LSE |
11:39:22 |
1139124 |
|
167 |
2,314 |
LSE |
11:39:22 |
1139126 |
|
705 |
2,314 |
LSE |
11:41:19 |
1140529 |
|
674 |
2,313 |
LSE |
11:42:11 |
1141248 |
|
26 |
2,315 |
LSE |
11:47:10 |
1145538 |
|
694 |
2,315 |
LSE |
11:47:10 |
1145536 |
|
748 |
2,314 |
LSE |
11:47:44 |
1145867 |
|
680 |
2,314 |
LSE |
11:48:37 |
1146920 |
|
753 |
2,317 |
LSE |
11:52:00 |
1150129 |
|
679 |
2,318 |
LSE |
11:52:29 |
1150524 |
|
15 |
2,318 |
LSE |
11:52:29 |
1150522 |
|
18 |
2,319 |
LSE |
11:53:53 |
1151694 |
|
767 |
2,319 |
LSE |
11:53:53 |
1151692 |
|
750 |
2,320 |
LSE |
11:55:46 |
1153490 |
|
783 |
2,320 |
LSE |
11:58:05 |
1155684 |
|
660 |
2,319 |
LSE |
11:58:15 |
1155795 |
|
289 |
2,319 |
LSE |
11:58:15 |
1155793 |
|
407 |
2,319 |
LSE |
11:58:39 |
1156112 |
|
316 |
2,319 |
LSE |
11:58:39 |
1156110 |
|
99 |
2,321 |
LSE |
12:03:08 |
1160031 |
|
100 |
2,321 |
LSE |
12:03:08 |
1160029 |
|
338 |
2,321 |
LSE |
12:03:08 |
1160027 |
|
190 |
2,321 |
LSE |
12:03:08 |
1160025 |
|
35 |
2,321 |
LSE |
12:03:08 |
1160023 |
|
146 |
2,321 |
LSE |
12:03:08 |
1160016 |
|
100 |
2,321 |
LSE |
12:03:08 |
1160010 |
|
379 |
2,321 |
LSE |
12:03:08 |
1160012 |
|
250 |
2,321 |
LSE |
12:03:08 |
1160014 |
|
736 |
2,321 |
LSE |
12:03:08 |
1160008 |
|
760 |
2,319 |
LSE |
12:03:32 |
1160577 |
|
420 |
2,318 |
LSE |
12:05:24 |
1162208 |
|
400 |
2,318 |
LSE |
12:06:26 |
1162998 |
|
795 |
2,316 |
LSE |
12:07:03 |
1163517 |
|
816 |
2,316 |
LSE |
12:09:19 |
1165278 |
|
707 |
2,315 |
LSE |
12:12:11 |
1167536 |
|
670 |
2,317 |
LSE |
12:14:53 |
1170061 |
|
325 |
2,318 |
LSE |
12:19:57 |
1174257 |
|
399 |
2,318 |
LSE |
12:19:57 |
1174255 |
|
590 |
2,323 |
LSE |
12:24:05 |
1178112 |
|
116 |
2,323 |
LSE |
12:24:05 |
1178110 |
|
812 |
2,323 |
LSE |
12:24:46 |
1178831 |
|
226 |
2,323 |
LSE |
12:30:01 |
1182930 |
|
163 |
2,323 |
LSE |
12:30:01 |
1182927 |
|
100 |
2,323 |
LSE |
12:30:01 |
1182925 |
|
250 |
2,323 |
LSE |
12:30:01 |
1182923 |
|
258 |
2,323 |
LSE |
12:30:01 |
1182921 |
|
486 |
2,323 |
LSE |
12:30:01 |
1182919 |
|
771 |
2,322 |
LSE |
12:32:22 |
1184585 |
|
739 |
2,323 |
LSE |
12:34:45 |
1186388 |
|
205 |
2,325 |
LSE |
12:37:58 |
1188816 |
|
500 |
2,325 |
LSE |
12:37:58 |
1188818 |
|
451 |
2,324 |
LSE |
12:39:49 |
1190440 |
|
369 |
2,324 |
LSE |
12:39:49 |
1190438 |
|
697 |
2,325 |
LSE |
12:42:12 |
1192407 |
|
92 |
2,326 |
LSE |
12:47:16 |
1196648 |
|
205 |
2,326 |
LSE |
12:47:16 |
1196646 |
|
200 |
2,326 |
LSE |
12:47:16 |
1196644 |
|
250 |
2,326 |
LSE |
12:47:16 |
1196642 |
|
100 |
2,326 |
LSE |
12:47:16 |
1196640 |
|
366 |
2,326 |
LSE |
12:47:16 |
1196638 |
|
345 |
2,326 |
LSE |
12:47:16 |
1196636 |
|
827 |
2,328 |
LSE |
12:49:25 |
1198685 |
|
802 |
2,328 |
LSE |
12:49:43 |
1198855 |
|
755 |
2,327 |
LSE |
12:49:54 |
1199071 |
|
770 |
2,325 |
LSE |
12:52:17 |
1201145 |
|
183 |
2,324 |
LSE |
12:52:19 |
1201211 |
|
250 |
2,324 |
LSE |
12:52:19 |
1201209 |
|
799 |
2,324 |
LSE |
12:52:19 |
1201204 |
|
384 |
2,324 |
LSE |
12:52:45 |
1201659 |
|
724 |
2,323 |
LSE |
12:55:13 |
1203849 |
|
540 |
2,323 |
LSE |
12:56:14 |
1204617 |
|
247 |
2,323 |
LSE |
12:56:14 |
1204615 |
|
179 |
2,326 |
LSE |
13:00:06 |
1208047 |
|
685 |
2,328 |
LSE |
13:01:34 |
1209413 |
|
92 |
2,328 |
LSE |
13:01:34 |
1209411 |
|
1,004 |
2,330 |
LSE |
13:03:29 |
1211691 |
|
32 |
2,330 |
LSE |
13:03:29 |
1211689 |
|
79 |
2,330 |
LSE |
13:03:29 |
1211693 |
|
800 |
2,330 |
LSE |
13:03:29 |
1211686 |
|
680 |
2,330 |
LSE |
13:03:29 |
1211684 |
|
708 |
2,330 |
LSE |
13:03:29 |
1211682 |
|
201 |
2,330 |
LSE |
13:04:25 |
1212648 |
|
390 |
2,330 |
LSE |
13:04:25 |
1212646 |
|
89 |
2,330 |
LSE |
13:04:25 |
1212644 |
|
825 |
2,329 |
LSE |
13:04:47 |
1212979 |
|
787 |
2,329 |
LSE |
13:05:36 |
1213706 |
|
808 |
2,329 |
LSE |
13:08:47 |
1216443 |
|
735 |
2,329 |
LSE |
13:09:25 |
1217126 |
|
328 |
2,329 |
LSE |
13:09:25 |
1217113 |
|
428 |
2,329 |
LSE |
13:09:25 |
1217111 |
|
483 |
2,329 |
LSE |
13:10:30 |
1218311 |
|
325 |
2,329 |
LSE |
13:10:30 |
1218309 |
|
118 |
2,327 |
LSE |
13:18:55 |
1226215 |
|
398 |
2,327 |
LSE |
13:18:56 |
1226236 |
|
201 |
2,327 |
LSE |
13:18:56 |
1226234 |
|
671 |
2,326 |
LSE |
13:21:03 |
1228460 |
|
114 |
2,325 |
LSE |
13:27:02 |
1234553 |
|
250 |
2,325 |
LSE |
13:27:02 |
1234551 |
|
340 |
2,325 |
LSE |
13:27:02 |
1234549 |
|
100 |
2,325 |
LSE |
13:27:02 |
1234547 |
|
494 |
2,325 |
LSE |
13:27:02 |
1234545 |
|
184 |
2,325 |
LSE |
13:27:02 |
1234543 |
|
757 |
2,327 |
LSE |
13:32:21 |
1240647 |
|
533 |
2,326 |
LSE |
13:33:23 |
1242282 |
|
206 |
2,326 |
LSE |
13:33:23 |
1242280 |
|
3 |
2,326 |
LSE |
13:33:23 |
1242278 |
|
301 |
2,329 |
LSE |
13:34:59 |
1244324 |
|
181 |
2,329 |
LSE |
13:34:59 |
1244322 |
|
300 |
2,329 |
LSE |
13:34:59 |
1244320 |
|
24 |
2,329 |
LSE |
13:34:59 |
1244318 |
|
134 |
2,330 |
LSE |
13:36:41 |
1246179 |
|
100 |
2,330 |
LSE |
13:36:41 |
1246177 |
|
763 |
2,330 |
LSE |
13:36:41 |
1246169 |
|
790 |
2,331 |
LSE |
13:39:30 |
1249277 |
|
814 |
2,331 |
LSE |
13:40:08 |
1249878 |
|
56 |
2,331 |
LSE |
13:40:53 |
1250638 |
|
270 |
2,331 |
LSE |
13:40:53 |
1250636 |
|
250 |
2,331 |
LSE |
13:40:53 |
1250634 |
|
100 |
2,331 |
LSE |
13:40:53 |
1250632 |
|
669 |
2,331 |
LSE |
13:40:53 |
1250628 |
|
26 |
2,327 |
LSE |
13:42:30 |
1252583 |
|
250 |
2,327 |
LSE |
13:42:30 |
1252581 |
|
100 |
2,327 |
LSE |
13:42:30 |
1252575 |
|
159 |
2,327 |
LSE |
13:42:30 |
1252577 |
|
250 |
2,327 |
LSE |
13:42:30 |
1252579 |
|
806 |
2,327 |
LSE |
13:44:57 |
1255590 |
|
100 |
2,328 |
LSE |
13:47:04 |
1258028 |
|
29 |
2,328 |
LSE |
13:47:04 |
1258026 |
|
625 |
2,328 |
LSE |
13:47:19 |
1258468 |
|
14 |
2,327 |
LSE |
13:47:38 |
1258800 |
|
522 |
2,327 |
LSE |
13:47:38 |
1258798 |
|
291 |
2,327 |
LSE |
13:47:38 |
1258796 |
|
751 |
2,325 |
LSE |
13:49:40 |
1261062 |
|
826 |
2,325 |
LSE |
13:52:08 |
1264111 |
|
688 |
2,326 |
LSE |
13:56:58 |
1269257 |
|
810 |
2,325 |
LSE |
13:58:10 |
1270560 |
|
787 |
2,323 |
LSE |
14:00:35 |
1273296 |
|
70 |
2,324 |
LSE |
14:07:24 |
1281444 |
|
1,065 |
2,324 |
LSE |
14:07:24 |
1281442 |
|
797 |
2,325 |
LSE |
14:07:24 |
1281433 |
|
725 |
2,325 |
LSE |
14:07:24 |
1281431 |
|
722 |
2,325 |
LSE |
14:07:24 |
1281429 |
|
720 |
2,323 |
LSE |
14:13:51 |
1288617 |
|
764 |
2,323 |
LSE |
14:13:51 |
1288615 |
|
745 |
2,323 |
LSE |
14:13:51 |
1288613 |
|
200 |
2,322 |
LSE |
14:15:12 |
1290177 |
|
250 |
2,322 |
LSE |
14:15:12 |
1290179 |
|
201 |
2,322 |
LSE |
14:15:12 |
1290181 |
|
250 |
2,322 |
LSE |
14:15:12 |
1290183 |
|
60 |
2,322 |
LSE |
14:15:12 |
1290185 |
|
815 |
2,322 |
LSE |
14:15:12 |
1290175 |
|
343 |
2,322 |
LSE |
14:15:12 |
1290173 |
|
758 |
2,321 |
LSE |
14:15:40 |
1290696 |
|
714 |
2,321 |
LSE |
14:17:03 |
1292327 |
|
656 |
2,320 |
LSE |
14:19:00 |
1294527 |
|
100 |
2,320 |
LSE |
14:19:00 |
1294525 |
|
198 |
2,319 |
LSE |
14:20:48 |
1296374 |
|
168 |
2,319 |
LSE |
14:20:48 |
1296372 |
|
260 |
2,319 |
LSE |
14:20:48 |
1296370 |
|
200 |
2,319 |
LSE |
14:20:48 |
1296368 |
|
358 |
2,319 |
LSE |
14:20:48 |
1296343 |
|
408 |
2,319 |
LSE |
14:20:48 |
1296341 |
|
481 |
2,318 |
LSE |
14:24:23 |
1300846 |
|
262 |
2,318 |
LSE |
14:24:23 |
1300848 |
|
818 |
2,318 |
LSE |
14:26:35 |
1304041 |
|
741 |
2,317 |
LSE |
14:26:52 |
1304477 |
|
32 |
2,317 |
LSE |
14:26:52 |
1304475 |
|
242 |
2,316 |
LSE |
14:27:15 |
1305208 |
|
493 |
2,316 |
LSE |
14:27:15 |
1305206 |
|
6 |
2,318 |
LSE |
14:29:31 |
1308458 |
|
250 |
2,318 |
LSE |
14:29:31 |
1308456 |
|
152 |
2,318 |
LSE |
14:29:31 |
1308454 |
|
250 |
2,318 |
LSE |
14:29:31 |
1308452 |
|
200 |
2,318 |
LSE |
14:29:31 |
1308450 |
|
760 |
2,318 |
LSE |
14:29:31 |
1308448 |
|
250 |
2,319 |
LSE |
14:30:15 |
1313154 |
|
200 |
2,319 |
LSE |
14:30:15 |
1313156 |
|
135 |
2,319 |
LSE |
14:30:15 |
1313158 |
|
126 |
2,319 |
LSE |
14:30:15 |
1313160 |
|
684 |
2,319 |
LSE |
14:30:15 |
1313145 |
|
694 |
2,320 |
LSE |
14:31:47 |
1318227 |
|
746 |
2,319 |
LSE |
14:32:42 |
1320776 |
|
149 |
2,319 |
LSE |
14:32:42 |
1320774 |
|
250 |
2,321 |
LSE |
14:33:48 |
1323816 |
|
161 |
2,321 |
LSE |
14:33:48 |
1323814 |
|
160 |
2,321 |
LSE |
14:33:48 |
1323812 |
|
726 |
2,320 |
LSE |
14:33:54 |
1324161 |
|
762 |
2,320 |
LSE |
14:33:54 |
1324159 |
|
816 |
2,319 |
LSE |
14:35:08 |
1327912 |
|
200 |
2,319 |
LSE |
14:35:08 |
1327900 |
|
250 |
2,319 |
LSE |
14:35:08 |
1327902 |
|
430 |
2,319 |
LSE |
14:35:08 |
1327904 |
|
140 |
2,319 |
LSE |
14:35:08 |
1327906 |
|
131 |
2,319 |
LSE |
14:35:08 |
1327898 |
|
730 |
2,319 |
LSE |
14:35:08 |
1327896 |
|
695 |
2,317 |
LSE |
14:36:35 |
1332043 |
|
137 |
2,317 |
LSE |
14:36:35 |
1332041 |
|
211 |
2,317 |
LSE |
14:36:35 |
1332039 |
|
400 |
2,317 |
LSE |
14:36:35 |
1332037 |
|
92 |
2,317 |
LSE |
14:36:35 |
1332035 |
|
741 |
2,317 |
LSE |
14:38:54 |
1337393 |
|
692 |
2,317 |
LSE |
14:39:35 |
1339514 |
|
913 |
2,316 |
LSE |
14:39:56 |
1340346 |
|
752 |
2,315 |
LSE |
14:40:02 |
1340566 |
|
811 |
2,315 |
LSE |
14:41:35 |
1344197 |
|
723 |
2,315 |
LSE |
14:42:21 |
1345949 |
|
708 |
2,315 |
LSE |
14:43:37 |
1348480 |
|
183 |
2,315 |
LSE |
14:44:13 |
1349748 |
|
300 |
2,315 |
LSE |
14:44:13 |
1349746 |
|
752 |
2,315 |
LSE |
14:44:13 |
1349743 |
|
775 |
2,315 |
LSE |
14:45:32 |
1353497 |
|
765 |
2,315 |
LSE |
14:45:55 |
1354391 |
|
727 |
2,316 |
LSE |
14:47:44 |
1358944 |
|
201 |
2,316 |
LSE |
14:47:44 |
1358942 |
|
509 |
2,316 |
LSE |
14:47:44 |
1358940 |
|
795 |
2,316 |
LSE |
14:48:36 |
1360793 |
|
796 |
2,316 |
LSE |
14:49:33 |
1362797 |
|
689 |
2,316 |
LSE |
14:49:33 |
1362795 |
|
454 |
2,317 |
LSE |
14:50:05 |
1364299 |
|
279 |
2,317 |
LSE |
14:50:05 |
1364301 |
|
93 |
2,317 |
LSE |
14:50:05 |
1364303 |
|
213 |
2,318 |
LSE |
14:51:10 |
1367169 |
|
200 |
2,318 |
LSE |
14:51:10 |
1367166 |
|
830 |
2,318 |
LSE |
14:51:10 |
1367148 |
|
799 |
2,317 |
LSE |
14:51:33 |
1368498 |
|
210 |
2,317 |
LSE |
14:53:11 |
1371818 |
|
772 |
2,317 |
LSE |
14:53:11 |
1371804 |
|
734 |
2,318 |
LSE |
14:54:28 |
1374464 |
|
119 |
2,318 |
LSE |
14:54:28 |
1374426 |
|
628 |
2,318 |
LSE |
14:54:28 |
1374424 |
|
699 |
2,319 |
LSE |
14:56:03 |
1377951 |
|
717 |
2,319 |
LSE |
14:56:40 |
1379708 |
|
726 |
2,319 |
LSE |
14:59:19 |
1385509 |
|
569 |
2,319 |
LSE |
14:59:19 |
1385513 |
|
160 |
2,319 |
LSE |
14:59:19 |
1385511 |
|
80 |
2,321 |
LSE |
15:00:04 |
1387683 |
|
250 |
2,321 |
LSE |
15:00:04 |
1387685 |
|
147 |
2,321 |
LSE |
15:00:04 |
1387687 |
|
335 |
2,320 |
LSE |
15:00:25 |
1388716 |
|
750 |
2,320 |
LSE |
15:00:25 |
1388714 |
|
138 |
2,319 |
LSE |
15:01:00 |
1389913 |
|
155 |
2,319 |
LSE |
15:01:00 |
1389911 |
|
229 |
2,319 |
LSE |
15:01:00 |
1389909 |
|
420 |
2,319 |
LSE |
15:01:00 |
1389907 |
|
211 |
2,319 |
LSE |
15:01:00 |
1389905 |
|
595 |
2,319 |
LSE |
15:01:00 |
1389903 |
|
217 |
2,322 |
LSE |
15:03:01 |
1394286 |
|
329 |
2,323 |
LSE |
15:03:26 |
1395418 |
|
414 |
2,323 |
LSE |
15:03:41 |
1395913 |
|
200 |
2,323 |
LSE |
15:03:41 |
1395917 |
|
200 |
2,323 |
LSE |
15:03:41 |
1395915 |
|
171 |
2,323 |
LSE |
15:04:00 |
1396556 |
|
200 |
2,323 |
LSE |
15:04:00 |
1396554 |
|
418 |
2,323 |
LSE |
15:04:00 |
1396552 |
|
996 |
2,324 |
LSE |
15:05:03 |
1398741 |
|
92 |
2,323 |
LSE |
15:05:30 |
1399991 |
|
589 |
2,323 |
LSE |
15:05:30 |
1399989 |
|
734 |
2,323 |
LSE |
15:05:30 |
1399987 |
|
998 |
2,322 |
LSE |
15:06:21 |
1401706 |
|
1,009 |
2,321 |
LSE |
15:06:43 |
1402579 |
|
825 |
2,320 |
LSE |
15:07:04 |
1403696 |
|
731 |
2,319 |
LSE |
15:07:27 |
1404478 |
|
363 |
2,318 |
LSE |
15:07:44 |
1405104 |
|
355 |
2,318 |
LSE |
15:07:44 |
1405101 |
|
200 |
2,322 |
LSE |
15:09:46 |
1409635 |
|
250 |
2,322 |
LSE |
15:09:57 |
1410061 |
|
390 |
2,322 |
LSE |
15:09:57 |
1410059 |
|
673 |
2,321 |
LSE |
15:09:59 |
1410141 |
|
727 |
2,321 |
LSE |
15:09:59 |
1410139 |
|
99 |
2,321 |
LSE |
15:09:59 |
1410137 |
|
477 |
2,321 |
LSE |
15:10:43 |
1411688 |
|
200 |
2,321 |
LSE |
15:10:43 |
1411686 |
|
756 |
2,321 |
LSE |
15:10:43 |
1411680 |
|
688 |
2,320 |
LSE |
15:11:21 |
1413518 |
|
338 |
2,320 |
LSE |
15:12:40 |
1416376 |
|
200 |
2,320 |
LSE |
15:12:40 |
1416374 |
|
200 |
2,320 |
LSE |
15:12:40 |
1416367 |
|
787 |
2,320 |
LSE |
15:12:40 |
1416359 |
|
679 |
2,319 |
LSE |
15:13:21 |
1417851 |
|
841 |
2,318 |
LSE |
15:14:44 |
1421011 |
|
752 |
2,317 |
LSE |
15:15:47 |
1423348 |
|
852 |
2,318 |
LSE |
15:17:04 |
1426616 |
|
397 |
2,318 |
LSE |
15:17:04 |
1426614 |
|
272 |
2,318 |
LSE |
15:17:04 |
1426612 |
|
963 |
2,319 |
LSE |
15:17:53 |
1428735 |
|
855 |
2,318 |
LSE |
15:18:29 |
1430516 |
|
843 |
2,317 |
LSE |
15:19:19 |
1433010 |
|
200 |
2,317 |
LSE |
15:20:01 |
1435146 |
|
218 |
2,317 |
LSE |
15:20:01 |
1435142 |
|
266 |
2,317 |
LSE |
15:20:01 |
1435140 |
|
198 |
2,317 |
LSE |
15:20:01 |
1435138 |
|
832 |
2,318 |
LSE |
15:21:10 |
1437990 |
|
24 |
2,317 |
LSE |
15:21:17 |
1438442 |
|
200 |
2,317 |
LSE |
15:21:17 |
1438440 |
|
753 |
2,317 |
LSE |
15:21:17 |
1438420 |
|
266 |
2,317 |
LSE |
15:21:17 |
1438380 |
|
726 |
2,317 |
LSE |
15:22:24 |
1442007 |
|
162 |
2,316 |
LSE |
15:23:47 |
1445252 |
|
400 |
2,316 |
LSE |
15:23:47 |
1445250 |
|
200 |
2,316 |
LSE |
15:23:47 |
1445248 |
|
824 |
2,316 |
LSE |
15:23:47 |
1445246 |
|
173 |
2,316 |
LSE |
15:23:47 |
1445244 |
|
645 |
2,316 |
LSE |
15:23:47 |
1445242 |
|
701 |
2,316 |
LSE |
15:24:24 |
1447098 |
|
413 |
2,315 |
LSE |
15:24:40 |
1448134 |
|
390 |
2,315 |
LSE |
15:24:40 |
1448132 |
|
770 |
2,314 |
LSE |
15:25:21 |
1450681 |
|
761 |
2,313 |
LSE |
15:28:25 |
1458993 |
|
809 |
2,313 |
LSE |
15:28:25 |
1458995 |
|
368 |
2,315 |
LSE |
15:29:51 |
1462290 |
|
174 |
2,315 |
LSE |
15:29:51 |
1462288 |
|
380 |
2,315 |
LSE |
15:29:51 |
1462286 |
|
735 |
2,315 |
LSE |
15:29:51 |
1462280 |
|
643 |
2,314 |
LSE |
15:31:39 |
1466661 |
|
100 |
2,314 |
LSE |
15:31:39 |
1466659 |
|
200 |
2,314 |
LSE |
15:31:39 |
1466657 |
|
676 |
2,314 |
LSE |
15:31:39 |
1466655 |
|
741 |
2,313 |
LSE |
15:32:22 |
1468844 |
|
670 |
2,314 |
LSE |
15:33:41 |
1472072 |
|
824 |
2,313 |
LSE |
15:34:21 |
1473572 |
|
806 |
2,314 |
LSE |
15:35:08 |
1475392 |
|
733 |
2,316 |
LSE |
15:36:45 |
1479302 |
|
198 |
2,316 |
LSE |
15:36:45 |
1479304 |
|
521 |
2,316 |
LSE |
15:37:05 |
1480028 |
|
245 |
2,316 |
LSE |
15:37:05 |
1480026 |
|
241 |
2,318 |
LSE |
15:38:22 |
1483083 |
|
250 |
2,318 |
LSE |
15:38:22 |
1483081 |
|
200 |
2,318 |
LSE |
15:38:22 |
1483079 |
|
492 |
2,317 |
LSE |
15:38:40 |
1483663 |
|
300 |
2,317 |
LSE |
15:38:40 |
1483661 |
|
200 |
2,316 |
LSE |
15:39:50 |
1485880 |
|
193 |
2,316 |
LSE |
15:39:50 |
1485882 |
|
200 |
2,316 |
LSE |
15:39:50 |
1485884 |
|
250 |
2,316 |
LSE |
15:39:50 |
1485886 |
|
62 |
2,316 |
LSE |
15:39:50 |
1485888 |
|
201 |
2,316 |
LSE |
15:39:50 |
1485878 |
|
584 |
2,316 |
LSE |
15:39:50 |
1485873 |
|
266 |
2,316 |
LSE |
15:39:50 |
1485871 |
|
119 |
2,316 |
LSE |
15:39:50 |
1485869 |
|
357 |
2,315 |
LSE |
15:40:42 |
1487609 |
|
319 |
2,315 |
LSE |
15:40:42 |
1487607 |
|
516 |
2,314 |
LSE |
15:41:20 |
1489108 |
|
308 |
2,314 |
LSE |
15:41:20 |
1489106 |
|
734 |
2,314 |
LSE |
15:42:10 |
1490941 |
|
146 |
2,318 |
LSE |
15:43:45 |
1494784 |
|
800 |
2,318 |
LSE |
15:43:45 |
1494782 |
|
128 |
2,318 |
LSE |
15:43:45 |
1494780 |
|
221 |
2,318 |
LSE |
15:44:50 |
1496595 |
|
200 |
2,318 |
LSE |
15:44:50 |
1496593 |
|
229 |
2,318 |
LSE |
15:45:16 |
1497584 |
|
213 |
2,318 |
LSE |
15:45:16 |
1497582 |
|
200 |
2,318 |
LSE |
15:45:16 |
1497580 |
|
750 |
2,318 |
LSE |
15:45:16 |
1497566 |
|
574 |
2,318 |
LSE |
15:45:16 |
1497563 |
|
414 |
2,321 |
LSE |
15:46:24 |
1499936 |
|
1,055 |
2,322 |
LSE |
15:47:10 |
1501599 |
|
108 |
2,322 |
LSE |
15:47:10 |
1501597 |
|
331 |
2,322 |
LSE |
15:47:42 |
1502692 |
|
200 |
2,322 |
LSE |
15:47:42 |
1502690 |
|
760 |
2,321 |
LSE |
15:48:17 |
1503982 |
|
925 |
2,321 |
LSE |
15:48:17 |
1503980 |
|
336 |
2,320 |
LSE |
15:48:24 |
1504546 |
|
328 |
2,320 |
LSE |
15:48:24 |
1504543 |
|
874 |
2,320 |
LSE |
15:48:24 |
1504528 |
|
153 |
2,317 |
LSE |
15:49:49 |
1507883 |
|
200 |
2,317 |
LSE |
15:49:49 |
1507881 |
|
260 |
2,317 |
LSE |
15:49:49 |
1507879 |
|
208 |
2,317 |
LSE |
15:49:49 |
1507877 |
|
813 |
2,317 |
LSE |
15:49:49 |
1507875 |
|
231 |
2,320 |
LSE |
15:51:24 |
1511552 |
|
574 |
2,320 |
LSE |
15:51:24 |
1511550 |
|
723 |
2,320 |
LSE |
15:51:24 |
1511529 |
|
781 |
2,319 |
LSE |
15:51:38 |
1512112 |
|
567 |
2,320 |
LSE |
15:52:28 |
1513708 |
|
202 |
2,320 |
LSE |
15:52:28 |
1513706 |
|
200 |
2,321 |
LSE |
15:54:29 |
1517738 |
|
530 |
2,321 |
LSE |
15:54:29 |
1517742 |
|
187 |
2,321 |
LSE |
15:54:29 |
1517740 |
|
812 |
2,321 |
LSE |
15:54:29 |
1517736 |
|
749 |
2,320 |
LSE |
15:54:33 |
1517990 |
|
818 |
2,323 |
LSE |
15:56:14 |
1521381 |
|
514 |
2,323 |
LSE |
15:56:54 |
1522825 |
|
459 |
2,323 |
LSE |
15:56:54 |
1522823 |
|
799 |
2,323 |
LSE |
15:57:34 |
1524081 |
|
232 |
2,326 |
LSE |
15:59:16 |
1527780 |
|
1,193 |
2,326 |
LSE |
15:59:16 |
1527778 |
|
267 |
2,326 |
LSE |
15:59:16 |
1527776 |
|
141 |
2,326 |
LSE |
15:59:16 |
1527774 |
|
142 |
2,325 |
LSE |
15:59:54 |
1529665 |
|
274 |
2,325 |
LSE |
15:59:54 |
1529667 |
|
410 |
2,325 |
LSE |
15:59:54 |
1529669 |
|
500 |
2,325 |
LSE |
15:59:54 |
1529663 |
|
439 |
2,325 |
LSE |
15:59:54 |
1529661 |
|
679 |
2,326 |
LSE |
16:01:07 |
1534472 |
|
920 |
2,328 |
LSE |
16:01:55 |
1536302 |
|
200 |
2,328 |
LSE |
16:02:18 |
1536995 |
|
500 |
2,328 |
LSE |
16:02:21 |
1537091 |
|
100 |
2,328 |
LSE |
16:02:21 |
1537089 |
|
721 |
2,327 |
LSE |
16:02:29 |
1537428 |
|
23 |
2,327 |
LSE |
16:02:29 |
1537426 |
|
533 |
2,327 |
LSE |
16:02:29 |
1537424 |
|
115 |
2,327 |
LSE |
16:02:29 |
1537422 |
|
683 |
2,326 |
LSE |
16:02:43 |
1537927 |
|
704 |
2,326 |
LSE |
16:03:40 |
1539695 |
|
678 |
2,325 |
LSE |
16:04:39 |
1541493 |
|
763 |
2,324 |
LSE |
16:04:40 |
1541532 |
|
158 |
2,322 |
LSE |
16:05:34 |
1544238 |
|
827 |
2,322 |
LSE |
16:05:34 |
1544205 |
|
91 |
2,323 |
LSE |
16:07:38 |
1548183 |
|
200 |
2,323 |
LSE |
16:07:38 |
1548181 |
|
115 |
2,323 |
LSE |
16:07:38 |
1548179 |
|
254 |
2,323 |
LSE |
16:07:38 |
1548177 |
|
141 |
2,323 |
LSE |
16:07:38 |
1548175 |
|
250 |
2,323 |
LSE |
16:07:38 |
1548162 |
|
200 |
2,323 |
LSE |
16:07:38 |
1548160 |
|
250 |
2,323 |
LSE |
16:07:38 |
1548158 |
|
254 |
2,323 |
LSE |
16:07:38 |
1548156 |
|
35 |
2,323 |
LSE |
16:07:38 |
1548154 |
|
39 |
2,323 |
LSE |
16:07:38 |
1548152 |
|
250 |
2,323 |
LSE |
16:07:38 |
1548143 |
|
178 |
2,323 |
LSE |
16:07:38 |
1548141 |
|
752 |
2,322 |
LSE |
16:07:57 |
1548722 |
|
765 |
2,321 |
LSE |
16:09:07 |
1550828 |
|
676 |
2,321 |
LSE |
16:10:03 |
1552716 |
|
97 |
2,322 |
LSE |
16:10:17 |
1553091 |
|
572 |
2,322 |
LSE |
16:10:17 |
1553089 |
|
832 |
2,322 |
LSE |
16:11:05 |
1555277 |
|
480 |
2,323 |
LSE |
16:11:33 |
1556320 |
|
7 |
2,323 |
LSE |
16:11:33 |
1556318 |
|
118 |
2,324 |
LSE |
16:11:55 |
1557312 |
|
98 |
2,324 |
LSE |
16:11:55 |
1557310 |
|
360 |
2,324 |
LSE |
16:11:55 |
1557308 |
|
250 |
2,324 |
LSE |
16:11:55 |
1557305 |
|
227 |
2,324 |
LSE |
16:11:55 |
1557303 |
|
144 |
2,323 |
LSE |
16:12:08 |
1557801 |
|
450 |
2,324 |
LSE |
16:12:18 |
1558182 |
|
911 |
2,325 |
LSE |
16:14:15 |
1562254 |
|
271 |
2,325 |
LSE |
16:14:15 |
1562252 |
|
100 |
2,325 |
LSE |
16:14:15 |
1562250 |
|
250 |
2,325 |
LSE |
16:14:15 |
1562248 |
|
271 |
2,325 |
LSE |
16:14:15 |
1562246 |
|
125 |
2,325 |
LSE |
16:14:15 |
1562244 |
|
30 |
2,325 |
LSE |
16:14:15 |
1562238 |
|
105 |
2,325 |
LSE |
16:14:15 |
1562236 |
|
250 |
2,325 |
LSE |
16:14:15 |
1562240 |
|
271 |
2,325 |
LSE |
16:14:15 |
1562242 |
|
375 |
2,326 |
LSE |
16:14:50 |
1563713 |
|
10 |
2,326 |
LSE |
16:14:50 |
1563711 |
|
693 |
2,327 |
LSE |
16:15:03 |
1564282 |
|
730 |
2,326 |
LSE |
16:15:10 |
1564530 |
|
743 |
2,326 |
LSE |
16:15:10 |
1564514 |
|
497 |
2,324 |
LSE |
16:15:36 |
1565757 |
|
292 |
2,324 |
LSE |
16:15:36 |
1565755 |
|
360 |
2,323 |
LSE |
16:16:49 |
1568772 |
|
37 |
2,323 |
LSE |
16:16:49 |
1568770 |
|
250 |
2,323 |
LSE |
16:16:49 |
1568768 |
|
724 |
2,322 |
LSE |
16:16:49 |
1568766 |
|
149 |
2,322 |
LSE |
16:16:49 |
1568764 |
|
250 |
2,322 |
LSE |
16:16:49 |
1568762 |
|
690 |
2,322 |
LSE |
16:16:49 |
1568758 |
|
879 |
2,320 |
LSE |
16:17:11 |
1569834 |
|
340 |
2,319 |
LSE |
16:17:35 |
1570974 |
|
178 |
2,319 |
LSE |
16:17:56 |
1572008 |
|
1,080 |
2,320 |
LSE |
16:17:59 |
1572112 |
|
475 |
2,320 |
LSE |
16:18:06 |
1572494 |
|
Euronext Dublin |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
|
842 |
26.44 |
ISE |
08:25:43 |
857736 |
|
167 |
26.44 |
ISE |
08:25:43 |
857734 |
|
864 |
26.44 |
ISE |
08:25:43 |
857728 |
|
157 |
26.49 |
ISE |
08:30:07 |
866856 |
|
229 |
26.49 |
ISE |
08:30:07 |
866854 |
|
591 |
26.49 |
ISE |
08:30:07 |
866852 |
|
628 |
26.49 |
ISE |
08:30:07 |
866842 |
|
708 |
26.49 |
ISE |
08:30:07 |
866840 |
|
306 |
26.49 |
ISE |
08:30:07 |
866838 |
|
200 |
26.49 |
ISE |
08:30:07 |
866836 |
|
385 |
26.49 |
ISE |
08:30:07 |
866819 |
|
255 |
26.50 |
ISE |
08:31:22 |
869416 |
|
469 |
26.50 |
ISE |
08:31:36 |
869752 |
|
515 |
26.50 |
ISE |
08:33:06 |
872848 |
|
630 |
26.50 |
ISE |
08:33:06 |
872850 |
|
112 |
26.50 |
ISE |
08:34:21 |
876473 |
|
250 |
26.50 |
ISE |
08:34:21 |
876471 |
|
417 |
26.50 |
ISE |
08:34:21 |
876469 |
|
91 |
26.49 |
ISE |
08:34:24 |
876576 |
|
4 |
26.49 |
ISE |
08:35:14 |
878416 |
|
258 |
26.49 |
ISE |
08:35:28 |
878926 |
|
503 |
26.49 |
ISE |
08:35:28 |
878924 |
|
862 |
26.48 |
ISE |
08:36:41 |
881307 |
|
885 |
26.48 |
ISE |
08:36:44 |
881488 |
|
312 |
26.47 |
ISE |
08:37:02 |
882095 |
|
391 |
26.47 |
ISE |
08:37:02 |
882093 |
|
200 |
26.46 |
ISE |
08:38:06 |
884738 |
|
150 |
26.46 |
ISE |
08:38:06 |
884736 |
|
479 |
26.46 |
ISE |
08:38:19 |
885226 |
|
773 |
26.45 |
ISE |
08:38:59 |
886265 |
|
862 |
26.50 |
ISE |
08:43:06 |
894117 |
|
228 |
26.50 |
ISE |
08:44:08 |
895818 |
|
597 |
26.50 |
ISE |
08:44:08 |
895816 |
|
846 |
26.50 |
ISE |
08:44:08 |
895814 |
|
392 |
26.49 |
ISE |
08:49:33 |
906149 |
|
784 |
26.49 |
ISE |
08:49:33 |
906147 |
|
335 |
26.49 |
ISE |
08:49:33 |
906145 |
|
719 |
26.49 |
ISE |
08:49:33 |
906135 |
|
426 |
26.49 |
ISE |
08:49:34 |
906211 |
|
170 |
26.49 |
ISE |
08:49:34 |
906209 |
|
770 |
26.49 |
ISE |
08:50:00 |
906999 |
|
641 |
26.49 |
ISE |
08:50:00 |
906997 |
|
68 |
26.49 |
ISE |
08:51:27 |
910157 |
|
135 |
26.50 |
ISE |
08:53:04 |
913372 |
|
882 |
26.50 |
ISE |
08:53:04 |
913370 |
|
794 |
26.49 |
ISE |
08:54:00 |
914883 |
|
628 |
26.49 |
ISE |
08:54:00 |
914881 |
|
28 |
26.50 |
ISE |
08:55:09 |
917585 |
|
2,179 |
26.50 |
ISE |
08:55:09 |
917583 |
|
389 |
26.50 |
ISE |
08:57:30 |
922299 |
|
373 |
26.50 |
ISE |
08:57:30 |
922297 |
|
772 |
26.49 |
ISE |
08:58:28 |
924316 |
|
314 |
26.51 |
ISE |
09:00:04 |
928140 |
|
462 |
26.51 |
ISE |
09:00:04 |
928036 |
|
5 |
26.51 |
ISE |
09:02:27 |
931954 |
|
4 |
26.51 |
ISE |
09:02:27 |
931950 |
|
3 |
26.52 |
ISE |
09:04:13 |
934944 |
|
747 |
26.52 |
ISE |
09:04:13 |
934942 |
|
347 |
26.52 |
ISE |
09:04:13 |
934940 |
|
250 |
26.52 |
ISE |
09:04:14 |
934980 |
|
500 |
26.52 |
ISE |
09:04:14 |
934978 |
|
189 |
26.52 |
ISE |
09:04:14 |
934976 |
|
1,165 |
26.52 |
ISE |
09:04:14 |
934974 |
|
294 |
26.52 |
ISE |
09:04:14 |
934963 |
|
307 |
26.51 |
ISE |
09:06:22 |
938615 |
|
250 |
26.51 |
ISE |
09:06:22 |
938572 |
|
125 |
26.51 |
ISE |
09:06:22 |
938569 |
|
125 |
26.51 |
ISE |
09:06:22 |
938564 |
|
439 |
26.51 |
ISE |
09:06:33 |
938980 |
|
365 |
26.51 |
ISE |
09:06:33 |
938977 |
|
48 |
26.51 |
ISE |
09:06:33 |
938975 |
|
107 |
26.50 |
ISE |
09:06:44 |
939221 |
|
606 |
26.50 |
ISE |
09:06:44 |
939219 |
|
796 |
26.48 |
ISE |
09:10:23 |
946506 |
|
240 |
26.48 |
ISE |
09:10:23 |
946504 |
|
555 |
26.48 |
ISE |
09:10:23 |
946502 |
|
38 |
26.47 |
ISE |
09:10:24 |
946509 |
|
370 |
26.47 |
ISE |
09:10:26 |
946600 |
|
409 |
26.47 |
ISE |
09:10:27 |
946634 |
|
498 |
26.46 |
ISE |
09:12:18 |
949376 |
|
50 |
26.46 |
ISE |
09:12:18 |
949370 |
|
200 |
26.46 |
ISE |
09:12:18 |
949368 |
|
125 |
26.45 |
ISE |
09:12:24 |
949516 |
|
567 |
26.45 |
ISE |
09:12:24 |
949511 |
|
168 |
26.45 |
ISE |
09:13:27 |
951086 |
|
43 |
26.45 |
ISE |
09:13:27 |
951072 |
|
549 |
26.45 |
ISE |
09:13:27 |
951070 |
|
778 |
26.44 |
ISE |
09:15:06 |
953695 |
|
165 |
26.44 |
ISE |
09:15:14 |
953921 |
|
79 |
26.44 |
ISE |
09:15:14 |
953919 |
|
323 |
26.44 |
ISE |
09:15:14 |
953917 |
|
128 |
26.44 |
ISE |
09:15:14 |
953915 |
|
43 |
26.44 |
ISE |
09:15:14 |
953913 |
|
194 |
26.41 |
ISE |
09:15:40 |
954560 |
|
250 |
26.41 |
ISE |
09:15:47 |
954641 |
|
319 |
26.41 |
ISE |
09:16:03 |
955208 |
|
643 |
26.37 |
ISE |
09:18:16 |
958620 |
|
147 |
26.37 |
ISE |
09:18:16 |
958618 |
|
695 |
26.37 |
ISE |
09:19:24 |
960166 |
|
339 |
26.36 |
ISE |
09:19:25 |
960255 |
|
373 |
26.36 |
ISE |
09:19:25 |
960248 |
|
163 |
26.39 |
ISE |
09:22:15 |
965150 |
|
198 |
26.39 |
ISE |
09:22:15 |
965148 |
|
125 |
26.39 |
ISE |
09:22:15 |
965146 |
|
250 |
26.39 |
ISE |
09:22:15 |
965144 |
|
122 |
26.38 |
ISE |
09:22:23 |
965392 |
|
610 |
26.38 |
ISE |
09:22:25 |
965474 |
|
677 |
26.38 |
ISE |
09:22:36 |
965909 |
|
47 |
26.38 |
ISE |
09:22:36 |
965852 |
|
78 |
26.38 |
ISE |
09:22:36 |
965854 |
|
193 |
26.35 |
ISE |
09:24:15 |
968270 |
|
27 |
26.35 |
ISE |
09:24:20 |
968447 |
|
549 |
26.35 |
ISE |
09:24:20 |
968443 |
|
268 |
26.33 |
ISE |
09:25:08 |
969645 |
|
72 |
26.37 |
ISE |
09:27:48 |
973254 |
|
83 |
26.37 |
ISE |
09:27:48 |
973252 |
|
521 |
26.37 |
ISE |
09:27:48 |
973250 |
|
250 |
26.37 |
ISE |
09:27:48 |
973248 |
|
7 |
26.37 |
ISE |
09:27:48 |
973246 |
|
328 |
26.38 |
ISE |
09:29:51 |
976080 |
|
428 |
26.38 |
ISE |
09:30:00 |
976284 |
|
265 |
26.38 |
ISE |
09:30:01 |
976316 |
|
216 |
26.38 |
ISE |
09:30:01 |
976314 |
|
125 |
26.38 |
ISE |
09:30:01 |
976294 |
|
250 |
26.38 |
ISE |
09:30:01 |
976290 |
|
141 |
26.38 |
ISE |
09:30:01 |
976288 |
|
250 |
26.38 |
ISE |
09:30:03 |
976440 |
|
210 |
26.38 |
ISE |
09:30:06 |
976594 |
|
668 |
26.38 |
ISE |
09:30:06 |
976592 |
|
121 |
26.38 |
ISE |
09:30:07 |
976613 |
|
806 |
26.34 |
ISE |
09:31:06 |
977962 |
|
500 |
26.33 |
ISE |
09:33:19 |
981111 |
|
450 |
26.33 |
ISE |
09:33:23 |
981199 |
|
199 |
26.33 |
ISE |
09:33:23 |
981197 |
|
303 |
26.33 |
ISE |
09:33:23 |
981195 |
|
101 |
26.33 |
ISE |
09:33:24 |
981206 |
|
87 |
26.32 |
ISE |
09:36:53 |
985884 |
|
200 |
26.32 |
ISE |
09:36:53 |
985882 |
|
416 |
26.32 |
ISE |
09:36:53 |
985880 |
|
147 |
26.32 |
ISE |
09:36:53 |
985878 |
|
527 |
26.32 |
ISE |
09:37:44 |
987437 |
|
240 |
26.32 |
ISE |
09:37:44 |
987435 |
|
955 |
26.31 |
ISE |
09:37:50 |
987580 |
|
841 |
26.30 |
ISE |
09:38:09 |
988032 |
|
500 |
26.33 |
ISE |
09:42:13 |
993480 |
|
500 |
26.33 |
ISE |
09:42:13 |
993478 |
|
590 |
26.32 |
ISE |
09:42:41 |
994166 |
|
257 |
26.32 |
ISE |
09:42:41 |
994161 |
|
267 |
26.31 |
ISE |
09:43:13 |
995022 |
|
668 |
26.31 |
ISE |
09:43:13 |
995017 |
|
228 |
26.32 |
ISE |
09:44:57 |
997349 |
|
582 |
26.32 |
ISE |
09:44:57 |
997347 |
|
669 |
26.34 |
ISE |
09:46:54 |
1000365 |
|
165 |
26.34 |
ISE |
09:46:54 |
1000305 |
|
74 |
26.34 |
ISE |
09:46:54 |
1000308 |
|
292 |
26.34 |
ISE |
09:46:54 |
1000300 |
|
291 |
26.34 |
ISE |
09:46:54 |
1000298 |
|
395 |
26.33 |
ISE |
09:47:03 |
1000810 |
|
74 |
26.33 |
ISE |
09:47:03 |
1000808 |
|
167 |
26.33 |
ISE |
09:47:03 |
1000804 |
|
548 |
26.33 |
ISE |
09:47:03 |
1000802 |
|
332 |
26.33 |
ISE |
09:47:04 |
1000830 |
|
29 |
26.32 |
ISE |
09:48:48 |
1003719 |
|
284 |
26.32 |
ISE |
09:48:53 |
1003897 |
|
149 |
26.32 |
ISE |
09:48:53 |
1003895 |
|
300 |
26.32 |
ISE |
09:48:53 |
1003893 |
|
427 |
26.39 |
ISE |
09:52:52 |
1009786 |
|
236 |
26.39 |
ISE |
09:52:52 |
1009784 |
|
251 |
26.39 |
ISE |
09:52:52 |
1009782 |
|
238 |
26.37 |
ISE |
09:53:28 |
1010488 |
|
416 |
26.37 |
ISE |
09:53:28 |
1010492 |
|
822 |
26.37 |
ISE |
09:53:52 |
1011022 |
|
178 |
26.37 |
ISE |
09:53:52 |
1011020 |
|
500 |
26.38 |
ISE |
09:55:35 |
1013128 |
|
271 |
26.38 |
ISE |
09:55:35 |
1013126 |
|
292 |
26.38 |
ISE |
09:55:35 |
1013124 |
|
291 |
26.38 |
ISE |
09:55:35 |
1013122 |
|
861 |
26.40 |
ISE |
09:57:08 |
1015011 |
|
208 |
26.39 |
ISE |
09:58:23 |
1016705 |
|
630 |
26.39 |
ISE |
09:58:23 |
1016684 |
|
416 |
26.40 |
ISE |
10:00:41 |
1020036 |
|
389 |
26.40 |
ISE |
10:00:41 |
1020034 |
|
758 |
26.41 |
ISE |
10:01:28 |
1020955 |
|
250 |
26.40 |
ISE |
10:02:27 |
1022198 |
|
250 |
26.40 |
ISE |
10:02:27 |
1022196 |
|
86 |
26.40 |
ISE |
10:02:27 |
1022194 |
|
291 |
26.40 |
ISE |
10:02:27 |
1022192 |
|
416 |
26.40 |
ISE |
10:02:27 |
1022190 |
|
727 |
26.40 |
ISE |
10:05:02 |
1026227 |
|
79 |
26.41 |
ISE |
10:05:58 |
1027602 |
|
145 |
26.41 |
ISE |
10:05:58 |
1027600 |
|
629 |
26.41 |
ISE |
10:05:58 |
1027598 |
|
642 |
26.39 |
ISE |
10:08:01 |
1030285 |
|
806 |
26.39 |
ISE |
10:08:04 |
1030393 |
|
90 |
26.39 |
ISE |
10:08:04 |
1030391 |
|
286 |
26.40 |
ISE |
10:10:11 |
1033736 |
|
534 |
26.40 |
ISE |
10:10:11 |
1033734 |
|
513 |
26.40 |
ISE |
10:12:01 |
1035765 |
|
292 |
26.40 |
ISE |
10:12:01 |
1035752 |
|
401 |
26.41 |
ISE |
10:14:16 |
1038520 |
|
745 |
26.41 |
ISE |
10:14:16 |
1038522 |
|
302 |
26.41 |
ISE |
10:14:16 |
1038518 |
|
242 |
26.43 |
ISE |
10:17:26 |
1041731 |
|
145 |
26.43 |
ISE |
10:17:26 |
1041721 |
|
437 |
26.43 |
ISE |
10:17:26 |
1041718 |
|
437 |
26.44 |
ISE |
10:19:33 |
1043907 |
|
1,055 |
26.44 |
ISE |
10:19:33 |
1043905 |
|
164 |
26.44 |
ISE |
10:19:33 |
1043903 |
|
849 |
26.44 |
ISE |
10:20:01 |
1044586 |
|
172 |
26.44 |
ISE |
10:20:01 |
1044584 |
|
39 |
26.44 |
ISE |
10:20:01 |
1044582 |
|
307 |
26.43 |
ISE |
10:20:23 |
1045109 |
|
123 |
26.43 |
ISE |
10:20:23 |
1045107 |
|
428 |
26.43 |
ISE |
10:20:23 |
1045105 |
|
145 |
26.43 |
ISE |
10:25:46 |
1053953 |
|
583 |
26.43 |
ISE |
10:25:46 |
1053951 |
|
50 |
26.43 |
ISE |
10:25:46 |
1053948 |
|
87 |
26.43 |
ISE |
10:25:46 |
1053944 |
|
773 |
26.43 |
ISE |
10:25:46 |
1053946 |
|
69 |
26.43 |
ISE |
10:25:46 |
1053942 |
|
540 |
26.43 |
ISE |
10:25:46 |
1053940 |
|
337 |
26.42 |
ISE |
10:28:26 |
1059947 |
|
291 |
26.42 |
ISE |
10:28:26 |
1059945 |
|
146 |
26.42 |
ISE |
10:28:26 |
1059943 |
|
250 |
26.43 |
ISE |
10:31:14 |
1063497 |
|
250 |
26.43 |
ISE |
10:31:14 |
1063495 |
|
250 |
26.43 |
ISE |
10:32:26 |
1064661 |
|
304 |
26.43 |
ISE |
10:32:26 |
1064659 |
|
250 |
26.43 |
ISE |
10:32:26 |
1064657 |
|
250 |
26.43 |
ISE |
10:32:26 |
1064655 |
|
428 |
26.42 |
ISE |
10:32:30 |
1064727 |
|
855 |
26.42 |
ISE |
10:32:33 |
1064803 |
|
326 |
26.42 |
ISE |
10:32:33 |
1064801 |
|
301 |
26.42 |
ISE |
10:35:05 |
1068187 |
|
714 |
26.42 |
ISE |
10:35:05 |
1068182 |
|
523 |
26.42 |
ISE |
10:35:05 |
1068180 |
|
208 |
26.43 |
ISE |
10:37:08 |
1071312 |
|
20 |
26.43 |
ISE |
10:37:08 |
1071310 |
|
783 |
26.44 |
ISE |
10:37:44 |
1071854 |
|
42 |
26.44 |
ISE |
10:38:06 |
1072249 |
|
713 |
26.46 |
ISE |
10:39:38 |
1073922 |
|
198 |
26.46 |
ISE |
10:41:04 |
1075836 |
|
775 |
26.56 |
ISE |
10:42:52 |
1078388 |
|
957 |
26.55 |
ISE |
10:42:56 |
1078618 |
|
847 |
26.54 |
ISE |
10:43:01 |
1078689 |
|
559 |
26.53 |
ISE |
10:43:09 |
1078933 |
|
145 |
26.53 |
ISE |
10:43:09 |
1078927 |
|
55 |
26.51 |
ISE |
10:43:36 |
1079837 |
|
145 |
26.51 |
ISE |
10:43:53 |
1080236 |
|
208 |
26.51 |
ISE |
10:43:53 |
1080234 |
|
146 |
26.51 |
ISE |
10:43:53 |
1080232 |
|
208 |
26.51 |
ISE |
10:43:53 |
1080230 |
|
97 |
26.51 |
ISE |
10:43:55 |
1080311 |
|
69 |
26.46 |
ISE |
10:47:30 |
1085219 |
|
437 |
26.46 |
ISE |
10:47:30 |
1085217 |
|
192 |
26.46 |
ISE |
10:47:30 |
1085215 |
|
12 |
26.45 |
ISE |
10:49:25 |
1087511 |
|
711 |
26.45 |
ISE |
10:49:25 |
1087509 |
|
959 |
26.45 |
ISE |
10:49:59 |
1088204 |
|
13 |
26.45 |
ISE |
10:49:59 |
1088202 |
|
153 |
26.43 |
ISE |
10:50:14 |
1088674 |
|
432 |
26.43 |
ISE |
10:50:14 |
1088676 |
|
232 |
26.43 |
ISE |
10:50:14 |
1088672 |
|
772 |
26.42 |
ISE |
10:50:29 |
1088991 |
|
232 |
26.41 |
ISE |
10:50:44 |
1089336 |
|
601 |
26.41 |
ISE |
10:50:44 |
1089329 |
|
186 |
26.40 |
ISE |
10:51:14 |
1090060 |
|
560 |
26.40 |
ISE |
10:51:14 |
1090046 |
|
359 |
26.39 |
ISE |
10:52:14 |
1091529 |
|
489 |
26.39 |
ISE |
10:52:14 |
1091516 |
|
324 |
26.39 |
ISE |
10:52:29 |
1091868 |
|
463 |
26.39 |
ISE |
10:52:29 |
1091858 |
|
336 |
26.39 |
ISE |
10:52:59 |
1092470 |
|
437 |
26.39 |
ISE |
10:52:59 |
1092458 |
|
446 |
26.38 |
ISE |
10:53:29 |
1093322 |
|
317 |
26.38 |
ISE |
10:53:44 |
1093556 |
|
360 |
26.37 |
ISE |
10:54:29 |
1094492 |
|
353 |
26.37 |
ISE |
10:54:29 |
1094466 |
|
64 |
26.37 |
ISE |
10:54:44 |
1094708 |
|
560 |
26.37 |
ISE |
10:54:44 |
1094702 |
|
85 |
26.37 |
ISE |
10:54:44 |
1094688 |
|
42 |
26.38 |
ISE |
10:55:14 |
1095422 |
|
347 |
26.38 |
ISE |
10:55:29 |
1095707 |
|
350 |
26.38 |
ISE |
10:55:29 |
1095698 |
|
100 |
26.38 |
ISE |
10:55:29 |
1095690 |
|
25 |
26.38 |
ISE |
10:55:59 |
1096189 |
|
210 |
26.38 |
ISE |
10:56:14 |
1096586 |
|
210 |
26.38 |
ISE |
10:56:14 |
1096582 |
|
210 |
26.41 |
ISE |
10:57:14 |
1098140 |
|
180 |
26.41 |
ISE |
10:57:14 |
1098137 |
|
8 |
26.41 |
ISE |
10:57:29 |
1098334 |
|
210 |
26.41 |
ISE |
10:57:29 |
1098327 |
|
210 |
26.41 |
ISE |
10:57:29 |
1098324 |
|
210 |
26.41 |
ISE |
10:57:44 |
1098531 |
|
24 |
26.41 |
ISE |
10:57:44 |
1098523 |
|
203 |
26.41 |
ISE |
10:57:59 |
1098908 |
|
210 |
26.41 |
ISE |
10:57:59 |
1098901 |
|
210 |
26.41 |
ISE |
10:57:59 |
1098887 |
|
210 |
26.42 |
ISE |
10:58:59 |
1100613 |
|
209 |
26.42 |
ISE |
10:58:59 |
1100607 |
|
24 |
26.42 |
ISE |
10:59:14 |
1100900 |
|
350 |
26.42 |
ISE |
10:59:14 |
1100890 |
|
100 |
26.42 |
ISE |
10:59:44 |
1101537 |
|
200 |
26.42 |
ISE |
10:59:44 |
1101534 |
|
297 |
26.42 |
ISE |
10:59:59 |
1101873 |
|
120 |
26.42 |
ISE |
10:59:59 |
1101860 |
|
208 |
26.44 |
ISE |
11:01:46 |
1103894 |
|
146 |
26.44 |
ISE |
11:01:46 |
1103886 |
|
115 |
26.44 |
ISE |
11:01:46 |
1103884 |
|
145 |
26.44 |
ISE |
11:02:17 |
1104456 |
|
136 |
26.44 |
ISE |
11:02:17 |
1104454 |
|
227 |
26.44 |
ISE |
11:02:19 |
1104533 |
|
146 |
26.44 |
ISE |
11:02:19 |
1104531 |
|
459 |
26.44 |
ISE |
11:02:19 |
1104529 |
|
9 |
26.44 |
ISE |
11:02:19 |
1104527 |
|
831 |
26.43 |
ISE |
11:04:21 |
1106443 |
|
68 |
26.43 |
ISE |
11:04:21 |
1106441 |
|
624 |
26.43 |
ISE |
11:04:21 |
1106436 |
|
844 |
26.42 |
ISE |
11:05:15 |
1107069 |
|
61 |
26.41 |
ISE |
11:07:56 |
1109285 |
|
208 |
26.41 |
ISE |
11:07:56 |
1109282 |
|
554 |
26.41 |
ISE |
11:07:56 |
1109280 |
|
156 |
26.40 |
ISE |
11:08:16 |
1109668 |
|
679 |
26.40 |
ISE |
11:08:27 |
1109808 |
|
50 |
26.40 |
ISE |
11:10:12 |
1111269 |
|
715 |
26.40 |
ISE |
11:10:12 |
1111267 |
|
106 |
26.42 |
ISE |
11:14:30 |
1115355 |
|
72 |
26.42 |
ISE |
11:14:47 |
1115527 |
|
312 |
26.42 |
ISE |
11:14:47 |
1115521 |
|
313 |
26.42 |
ISE |
11:14:47 |
1115513 |
|
250 |
26.42 |
ISE |
11:17:37 |
1117698 |
|
250 |
26.42 |
ISE |
11:17:37 |
1117696 |
|
342 |
26.41 |
ISE |
11:18:00 |
1117987 |
|
608 |
26.41 |
ISE |
11:18:00 |
1117985 |
|
208 |
26.41 |
ISE |
11:18:00 |
1117983 |
|
136 |
26.41 |
ISE |
11:18:00 |
1117981 |
|
470 |
26.41 |
ISE |
11:18:32 |
1118382 |
|
790 |
26.41 |
ISE |
11:18:32 |
1118380 |
|
784 |
26.39 |
ISE |
11:19:37 |
1119248 |
|
710 |
26.38 |
ISE |
11:20:21 |
1120093 |
|
208 |
26.35 |
ISE |
11:22:32 |
1122677 |
|
84 |
26.35 |
ISE |
11:22:32 |
1122673 |
|
124 |
26.35 |
ISE |
11:22:32 |
1122675 |
|
446 |
26.35 |
ISE |
11:22:44 |
1122967 |
|
77 |
26.35 |
ISE |
11:22:44 |
1122965 |
|
280 |
26.35 |
ISE |
11:22:44 |
1122962 |
|
320 |
26.35 |
ISE |
11:22:44 |
1122960 |
|
805 |
26.33 |
ISE |
11:25:29 |
1125803 |
|
50 |
26.35 |
ISE |
11:27:48 |
1127875 |
|
211 |
26.35 |
ISE |
11:27:48 |
1127873 |
|
312 |
26.35 |
ISE |
11:27:48 |
1127871 |
|
157 |
26.35 |
ISE |
11:27:48 |
1127869 |
|
250 |
26.35 |
ISE |
11:27:55 |
1128122 |
|
208 |
26.35 |
ISE |
11:27:55 |
1127991 |
|
184 |
26.35 |
ISE |
11:27:55 |
1127989 |
|
14 |
26.35 |
ISE |
11:27:55 |
1127987 |
|
179 |
26.35 |
ISE |
11:28:18 |
1128447 |
|
837 |
26.34 |
ISE |
11:28:34 |
1128743 |
|
208 |
26.35 |
ISE |
11:30:38 |
1130725 |
|
578 |
26.35 |
ISE |
11:30:38 |
1130723 |
|
311 |
26.40 |
ISE |
11:37:04 |
1136927 |
|
247 |
26.40 |
ISE |
11:37:04 |
1136925 |
|
470 |
26.40 |
ISE |
11:37:04 |
1136923 |
|
477 |
26.40 |
ISE |
11:37:04 |
1136921 |
|
709 |
26.41 |
ISE |
11:37:36 |
1137578 |
|
779 |
26.42 |
ISE |
11:38:50 |
1138736 |
|
235 |
26.42 |
ISE |
11:38:51 |
1138742 |
|
612 |
26.42 |
ISE |
11:38:53 |
1138782 |
|
104 |
26.41 |
ISE |
11:38:56 |
1138833 |
|
1 |
26.41 |
ISE |
11:39:29 |
1139200 |
|
592 |
26.41 |
ISE |
11:39:52 |
1139472 |
|
796 |
26.41 |
ISE |
11:41:19 |
1140531 |
|
272 |
26.40 |
ISE |
11:45:23 |
1143700 |
|
448 |
26.40 |
ISE |
11:45:23 |
1143698 |
|
758 |
26.43 |
ISE |
11:47:24 |
1145680 |
|
841 |
26.42 |
ISE |
11:47:28 |
1145726 |
|
101 |
26.42 |
ISE |
11:47:30 |
1145752 |
|
825 |
26.42 |
ISE |
11:47:30 |
1145750 |
|
811 |
26.46 |
ISE |
11:52:00 |
1150118 |
|
4 |
26.47 |
ISE |
11:53:53 |
1151698 |
|
850 |
26.47 |
ISE |
11:53:53 |
1151696 |
|
445 |
26.48 |
ISE |
11:55:30 |
1153320 |
|
337 |
26.48 |
ISE |
11:55:30 |
1153318 |
|
186 |
26.47 |
ISE |
11:55:46 |
1153496 |
|
479 |
26.47 |
ISE |
11:55:46 |
1153494 |
|
173 |
26.47 |
ISE |
11:55:46 |
1153492 |
|
782 |
26.48 |
ISE |
11:58:05 |
1155688 |
|
99 |
26.47 |
ISE |
11:58:15 |
1155801 |
|
749 |
26.47 |
ISE |
11:58:15 |
1155799 |
|
33 |
26.47 |
ISE |
11:58:15 |
1155797 |
|
250 |
26.47 |
ISE |
12:01:42 |
1158105 |
|
250 |
26.47 |
ISE |
12:01:42 |
1158103 |
|
852 |
26.49 |
ISE |
12:02:30 |
1159302 |
|
851 |
26.49 |
ISE |
12:03:08 |
1160019 |
|
613 |
26.48 |
ISE |
12:03:30 |
1160485 |
|
231 |
26.48 |
ISE |
12:03:30 |
1160477 |
|
783 |
26.46 |
ISE |
12:03:35 |
1160615 |
|
591 |
26.46 |
ISE |
12:07:01 |
1163487 |
|
375 |
26.46 |
ISE |
12:07:01 |
1163485 |
|
507 |
26.44 |
ISE |
12:07:26 |
1163873 |
|
245 |
26.44 |
ISE |
12:07:26 |
1163867 |
|
246 |
26.44 |
ISE |
12:07:26 |
1163865 |
|
391 |
26.44 |
ISE |
12:07:26 |
1163863 |
|
192 |
26.44 |
ISE |
12:07:26 |
1163861 |
|
756 |
26.43 |
ISE |
12:11:14 |
1166919 |
|
420 |
26.43 |
ISE |
12:11:14 |
1166904 |
|
305 |
26.43 |
ISE |
12:11:14 |
1166899 |
|
111 |
26.41 |
ISE |
12:12:17 |
1167604 |
|
392 |
26.41 |
ISE |
12:12:17 |
1167602 |
|
358 |
26.41 |
ISE |
12:12:17 |
1167600 |
|
76 |
26.40 |
ISE |
12:12:27 |
1167727 |
|
351 |
26.40 |
ISE |
12:12:33 |
1167828 |
|
388 |
26.44 |
ISE |
12:14:53 |
1170065 |
|
450 |
26.44 |
ISE |
12:14:53 |
1170063 |
|
281 |
26.43 |
ISE |
12:15:28 |
1170591 |
|
239 |
26.43 |
ISE |
12:16:05 |
1171062 |
|
853 |
26.43 |
ISE |
12:16:25 |
1171269 |
|
242 |
26.43 |
ISE |
12:16:25 |
1171267 |
|
309 |
26.45 |
ISE |
12:19:57 |
1174266 |
|
104 |
26.45 |
ISE |
12:19:57 |
1174264 |
|
374 |
26.45 |
ISE |
12:19:57 |
1174262 |
|
910 |
26.52 |
ISE |
12:23:59 |
1178051 |
|
892 |
26.51 |
ISE |
12:24:02 |
1178082 |
|
749 |
26.50 |
ISE |
12:24:07 |
1178153 |
|
282 |
26.51 |
ISE |
12:28:40 |
1181977 |
|
240 |
26.51 |
ISE |
12:28:40 |
1181975 |
|
282 |
26.51 |
ISE |
12:28:40 |
1181973 |
|
282 |
26.51 |
ISE |
12:28:40 |
1181971 |
|
467 |
26.51 |
ISE |
12:28:40 |
1181969 |
|
102 |
26.51 |
ISE |
12:28:40 |
1181967 |
|
660 |
26.50 |
ISE |
12:31:01 |
1183749 |
|
714 |
26.50 |
ISE |
12:31:03 |
1183777 |
|
111 |
26.50 |
ISE |
12:31:03 |
1183775 |
|
845 |
26.51 |
ISE |
12:32:23 |
1184587 |
|
470 |
26.51 |
ISE |
12:34:45 |
1186400 |
|
380 |
26.51 |
ISE |
12:34:45 |
1186398 |
|
802 |
26.53 |
ISE |
12:37:30 |
1188549 |
|
15 |
26.53 |
ISE |
12:39:12 |
1189890 |
|
240 |
26.53 |
ISE |
12:39:12 |
1189888 |
|
478 |
26.53 |
ISE |
12:39:12 |
1189886 |
|
250 |
26.52 |
ISE |
12:39:53 |
1190601 |
|
109 |
26.52 |
ISE |
12:39:53 |
1190599 |
|
444 |
26.52 |
ISE |
12:39:53 |
1190597 |
|
272 |
26.52 |
ISE |
12:39:53 |
1190595 |
|
158 |
26.54 |
ISE |
12:41:10 |
1191621 |
|
153 |
26.54 |
ISE |
12:41:34 |
1191884 |
|
279 |
26.54 |
ISE |
12:41:34 |
1191880 |
|
51 |
26.54 |
ISE |
12:42:22 |
1192565 |
|
375 |
26.54 |
ISE |
12:42:22 |
1192563 |
|
373 |
26.54 |
ISE |
12:42:22 |
1192559 |
|
241 |
26.54 |
ISE |
12:42:22 |
1192561 |
|
367 |
26.54 |
ISE |
12:44:55 |
1194609 |
|
255 |
26.54 |
ISE |
12:45:30 |
1195108 |
|
175 |
26.57 |
ISE |
12:48:31 |
1197870 |
|
34 |
26.57 |
ISE |
12:48:31 |
1197865 |
|
321 |
26.57 |
ISE |
12:48:31 |
1197863 |
|
174 |
26.57 |
ISE |
12:48:33 |
1197913 |
|
4 |
26.57 |
ISE |
12:48:33 |
1197909 |
|
346 |
26.57 |
ISE |
12:48:33 |
1197907 |
|
617 |
26.57 |
ISE |
12:48:47 |
1198096 |
|
240 |
26.57 |
ISE |
12:49:50 |
1198956 |
|
475 |
26.57 |
ISE |
12:49:50 |
1198946 |
|
30 |
26.57 |
ISE |
12:49:51 |
1199008 |
|
792 |
26.57 |
ISE |
12:49:51 |
1199004 |
|
108 |
26.57 |
ISE |
12:49:51 |
1199002 |
|
429 |
26.54 |
ISE |
12:52:17 |
1201149 |
|
341 |
26.54 |
ISE |
12:52:17 |
1201147 |
|
766 |
26.52 |
ISE |
12:52:45 |
1201661 |
|
562 |
26.51 |
ISE |
12:53:40 |
1202379 |
|
137 |
26.51 |
ISE |
12:55:13 |
1203861 |
|
472 |
26.51 |
ISE |
12:56:14 |
1204666 |
|
69 |
26.51 |
ISE |
12:56:14 |
1204639 |
|
56 |
26.51 |
ISE |
12:56:14 |
1204632 |
|
60 |
26.51 |
ISE |
12:56:14 |
1204598 |
|
242 |
26.51 |
ISE |
12:56:15 |
1204693 |
|
249 |
26.51 |
ISE |
12:56:15 |
1204691 |
|
250 |
26.51 |
ISE |
12:56:15 |
1204689 |
|
3 |
26.51 |
ISE |
12:57:34 |
1205814 |
|
426 |
26.59 |
ISE |
13:03:44 |
1212023 |
|
355 |
26.59 |
ISE |
13:03:44 |
1212018 |
|
378 |
26.59 |
ISE |
13:03:44 |
1212015 |
|
371 |
26.59 |
ISE |
13:03:44 |
1212013 |
|
239 |
26.59 |
ISE |
13:03:44 |
1212011 |
|
718 |
26.59 |
ISE |
13:03:44 |
1212009 |
|
6 |
26.59 |
ISE |
13:03:44 |
1212007 |
|
372 |
26.59 |
ISE |
13:03:57 |
1212239 |
|
160 |
26.59 |
ISE |
13:03:57 |
1212237 |
|
360 |
26.59 |
ISE |
13:04:00 |
1212297 |
|
101 |
26.59 |
ISE |
13:04:25 |
1212656 |
|
204 |
26.59 |
ISE |
13:04:25 |
1212654 |
|
595 |
26.59 |
ISE |
13:04:26 |
1212692 |
|
149 |
26.59 |
ISE |
13:04:26 |
1212690 |
|
494 |
26.58 |
ISE |
13:06:25 |
1214455 |
|
70 |
26.58 |
ISE |
13:06:26 |
1214465 |
|
290 |
26.58 |
ISE |
13:06:26 |
1214462 |
|
234 |
26.57 |
ISE |
13:08:56 |
1216561 |
|
341 |
26.57 |
ISE |
13:08:56 |
1216557 |
|
232 |
26.57 |
ISE |
13:08:56 |
1216559 |
|
289 |
26.58 |
ISE |
13:10:12 |
1217909 |
|
416 |
26.58 |
ISE |
13:10:12 |
1217907 |
|
133 |
26.58 |
ISE |
13:10:22 |
1218081 |
|
41 |
26.56 |
ISE |
13:12:06 |
1219792 |
|
122 |
26.56 |
ISE |
13:12:06 |
1219790 |
|
385 |
26.56 |
ISE |
13:12:15 |
1219918 |
|
240 |
26.56 |
ISE |
13:12:15 |
1219916 |
|
763 |
26.55 |
ISE |
13:13:27 |
1220907 |
|
833 |
26.56 |
ISE |
13:15:26 |
1223102 |
|
240 |
26.55 |
ISE |
13:16:42 |
1224187 |
|
159 |
26.55 |
ISE |
13:16:47 |
1224257 |
|
343 |
26.55 |
ISE |
13:20:29 |
1227937 |
|
797 |
26.55 |
ISE |
13:20:29 |
1227939 |
|
737 |
26.55 |
ISE |
13:20:48 |
1228292 |
|
155 |
26.54 |
ISE |
13:21:04 |
1228500 |
|
682 |
26.54 |
ISE |
13:21:06 |
1228634 |
|
728 |
26.53 |
ISE |
13:22:22 |
1229909 |
|
250 |
26.52 |
ISE |
13:22:42 |
1230346 |
|
395 |
26.53 |
ISE |
13:25:08 |
1232803 |
|
316 |
26.53 |
ISE |
13:25:08 |
1232801 |
|
706 |
26.53 |
ISE |
13:27:04 |
1234650 |
|
219 |
26.55 |
ISE |
13:30:29 |
1238029 |
|
281 |
26.55 |
ISE |
13:30:29 |
1238027 |
|
586 |
26.55 |
ISE |
13:30:29 |
1238025 |
|
498 |
26.55 |
ISE |
13:30:29 |
1238002 |
|
456 |
26.54 |
ISE |
13:30:34 |
1238328 |
|
734 |
26.54 |
ISE |
13:30:51 |
1238574 |
|
17 |
26.54 |
ISE |
13:30:51 |
1238572 |
|
1 |
26.54 |
ISE |
13:30:51 |
1238567 |
|
799 |
26.54 |
ISE |
13:30:51 |
1238569 |
|
348 |
26.54 |
ISE |
13:30:51 |
1238565 |
|
16 |
26.53 |
ISE |
13:31:28 |
1239422 |
|
153 |
26.53 |
ISE |
13:32:21 |
1240649 |
|
100 |
26.53 |
ISE |
13:32:51 |
1241340 |
|
457 |
26.53 |
ISE |
13:32:58 |
1241428 |
|
8 |
26.52 |
ISE |
13:33:23 |
1242293 |
|
722 |
26.53 |
ISE |
13:34:25 |
1243507 |
|
117 |
26.53 |
ISE |
13:34:26 |
1243523 |
|
52 |
26.53 |
ISE |
13:34:26 |
1243521 |
|
833 |
26.56 |
ISE |
13:36:41 |
1246221 |
|
58 |
26.58 |
ISE |
13:39:16 |
1248873 |
|
328 |
26.58 |
ISE |
13:39:16 |
1248871 |
|
202 |
26.58 |
ISE |
13:39:16 |
1248869 |
|
250 |
26.58 |
ISE |
13:39:27 |
1249214 |
|
154 |
26.58 |
ISE |
13:39:27 |
1249212 |
|
697 |
26.58 |
ISE |
13:39:27 |
1249208 |
|
611 |
26.58 |
ISE |
13:39:27 |
1249210 |
|
125 |
26.57 |
ISE |
13:39:34 |
1249357 |
|
639 |
26.57 |
ISE |
13:39:39 |
1249419 |
|
288 |
26.57 |
ISE |
13:39:55 |
1249631 |
|
541 |
26.57 |
ISE |
13:40:53 |
1250649 |
|
364 |
26.56 |
ISE |
13:41:09 |
1251073 |
|
377 |
26.56 |
ISE |
13:41:09 |
1251070 |
|
642 |
26.54 |
ISE |
13:45:27 |
1256214 |
|
186 |
26.54 |
ISE |
13:45:27 |
1256212 |
|
338 |
26.54 |
ISE |
13:47:36 |
1258781 |
|
720 |
26.54 |
ISE |
13:47:36 |
1258775 |
|
49 |
26.54 |
ISE |
13:47:36 |
1258779 |
|
410 |
26.54 |
ISE |
13:47:36 |
1258777 |
|
201 |
26.52 |
ISE |
13:48:03 |
1259528 |
|
13 |
26.52 |
ISE |
13:48:03 |
1259525 |
|
728 |
26.52 |
ISE |
13:48:03 |
1259517 |
|
200 |
26.52 |
ISE |
13:48:07 |
1259642 |
|
265 |
26.52 |
ISE |
13:48:09 |
1259678 |
|
380 |
26.52 |
ISE |
13:48:37 |
1260027 |
|
71 |
26.51 |
ISE |
13:49:35 |
1260983 |
|
145 |
26.51 |
ISE |
13:49:43 |
1261138 |
|
307 |
26.51 |
ISE |
13:49:43 |
1261135 |
|
250 |
26.51 |
ISE |
13:49:43 |
1261130 |
|
364 |
26.50 |
ISE |
13:49:44 |
1261203 |
|
442 |
26.52 |
ISE |
13:51:31 |
1263283 |
|
69 |
26.52 |
ISE |
13:51:31 |
1263271 |
|
221 |
26.52 |
ISE |
13:51:35 |
1263467 |
|
345 |
26.51 |
ISE |
13:52:14 |
1264225 |
|
100 |
26.51 |
ISE |
13:52:14 |
1264223 |
|
413 |
26.51 |
ISE |
13:52:14 |
1264221 |
|
755 |
26.51 |
ISE |
13:53:32 |
1265468 |
|
772 |
26.53 |
ISE |
13:56:58 |
1269261 |
|
914 |
26.52 |
ISE |
13:58:38 |
1271043 |
|
137 |
26.51 |
ISE |
13:58:52 |
1271413 |
|
246 |
26.51 |
ISE |
13:58:52 |
1271411 |
|
200 |
26.51 |
ISE |
13:58:52 |
1271409 |
|
395 |
26.51 |
ISE |
13:58:52 |
1271407 |
|
747 |
26.50 |
ISE |
14:00:25 |
1273176 |
|
67 |
26.50 |
ISE |
14:02:23 |
1275566 |
|
305 |
26.50 |
ISE |
14:02:23 |
1275564 |
|
213 |
26.50 |
ISE |
14:02:23 |
1275562 |
|
160 |
26.50 |
ISE |
14:03:32 |
1276918 |
|
330 |
26.50 |
ISE |
14:03:33 |
1276930 |
|
330 |
26.52 |
ISE |
14:04:53 |
1278457 |
|
284 |
26.52 |
ISE |
14:04:54 |
1278470 |
|
330 |
26.52 |
ISE |
14:04:54 |
1278460 |
|
206 |
26.52 |
ISE |
14:04:55 |
1278488 |
|
291 |
26.52 |
ISE |
14:04:56 |
1278510 |
|
330 |
26.52 |
ISE |
14:04:56 |
1278504 |
|
29 |
26.52 |
ISE |
14:04:57 |
1278522 |
|
330 |
26.52 |
ISE |
14:04:58 |
1278531 |
|
452 |
26.52 |
ISE |
14:05:05 |
1278782 |
|
362 |
26.52 |
ISE |
14:06:15 |
1280256 |
|
711 |
26.52 |
ISE |
14:07:24 |
1281438 |
|
478 |
26.52 |
ISE |
14:07:24 |
1281436 |
|
500 |
26.51 |
ISE |
14:07:36 |
1281669 |
|
269 |
26.51 |
ISE |
14:07:36 |
1281671 |
|
121 |
26.51 |
ISE |
14:07:36 |
1281667 |
|
240 |
26.51 |
ISE |
14:07:36 |
1281665 |
|
478 |
26.51 |
ISE |
14:07:36 |
1281663 |
|
755 |
26.51 |
ISE |
14:10:09 |
1284541 |
|
330 |
26.51 |
ISE |
14:13:00 |
1287886 |
|
20 |
26.51 |
ISE |
14:13:01 |
1287893 |
|
352 |
26.51 |
ISE |
14:13:29 |
1288341 |
|
822 |
26.51 |
ISE |
14:13:51 |
1288621 |
|
70 |
26.51 |
ISE |
14:13:51 |
1288619 |
|
282 |
26.50 |
ISE |
14:15:12 |
1290189 |
|
727 |
26.50 |
ISE |
14:15:12 |
1290187 |
|
8 |
26.49 |
ISE |
14:15:43 |
1290739 |
|
250 |
26.49 |
ISE |
14:15:43 |
1290737 |
|
742 |
26.49 |
ISE |
14:15:43 |
1290735 |
|
562 |
26.48 |
ISE |
14:17:51 |
1293374 |
|
601 |
26.48 |
ISE |
14:19:00 |
1294533 |
|
216 |
26.48 |
ISE |
14:19:00 |
1294529 |
|
176 |
26.48 |
ISE |
14:19:00 |
1294531 |
|
500 |
26.48 |
ISE |
14:20:46 |
1296303 |
|
500 |
26.48 |
ISE |
14:20:46 |
1296305 |
|
154 |
26.47 |
ISE |
14:20:48 |
1296355 |
|
875 |
26.47 |
ISE |
14:20:48 |
1296353 |
|
46 |
26.47 |
ISE |
14:20:48 |
1296351 |
|
819 |
26.46 |
ISE |
14:22:51 |
1298478 |
|
716 |
26.45 |
ISE |
14:23:16 |
1298971 |
|
74 |
26.46 |
ISE |
14:24:32 |
1301141 |
|
855 |
26.46 |
ISE |
14:24:32 |
1301139 |
|
712 |
26.46 |
ISE |
14:24:32 |
1301135 |
|
789 |
26.46 |
ISE |
14:26:35 |
1304043 |
|
11 |
26.45 |
ISE |
14:26:52 |
1304492 |
|
676 |
26.45 |
ISE |
14:26:52 |
1304490 |
|
254 |
26.45 |
ISE |
14:26:52 |
1304488 |
|
113 |
26.47 |
ISE |
14:28:38 |
1307266 |
|
737 |
26.47 |
ISE |
14:28:38 |
1307252 |
|
181 |
26.46 |
ISE |
14:29:31 |
1308462 |
|
548 |
26.46 |
ISE |
14:29:31 |
1308460 |
|
515 |
26.47 |
ISE |
14:30:15 |
1313179 |
|
298 |
26.47 |
ISE |
14:30:15 |
1313173 |
|
792 |
26.47 |
ISE |
14:30:36 |
1314677 |
|
455 |
26.48 |
ISE |
14:31:47 |
1318234 |
|
242 |
26.48 |
ISE |
14:31:47 |
1318232 |
|
41 |
26.47 |
ISE |
14:32:09 |
1319349 |
|
240 |
26.47 |
ISE |
14:32:09 |
1319347 |
|
239 |
26.47 |
ISE |
14:32:09 |
1319345 |
|
208 |
26.47 |
ISE |
14:32:09 |
1319343 |
|
757 |
26.47 |
ISE |
14:32:09 |
1319341 |
|
877 |
26.46 |
ISE |
14:32:48 |
1321075 |
|
74 |
26.46 |
ISE |
14:32:48 |
1321073 |
|
500 |
26.47 |
ISE |
14:33:59 |
1324570 |
|
500 |
26.47 |
ISE |
14:33:59 |
1324572 |
|
338 |
26.47 |
ISE |
14:33:59 |
1324556 |
|
377 |
26.47 |
ISE |
14:33:59 |
1324552 |
|
500 |
26.47 |
ISE |
14:35:06 |
1327770 |
|
500 |
26.47 |
ISE |
14:35:06 |
1327768 |
|
25 |
26.46 |
ISE |
14:35:08 |
1327852 |
|
755 |
26.46 |
ISE |
14:35:08 |
1327850 |
|
205 |
26.46 |
ISE |
14:35:08 |
1327848 |
|
906 |
26.45 |
ISE |
14:35:11 |
1328222 |
|
212 |
26.44 |
ISE |
14:35:38 |
1329298 |
|
534 |
26.44 |
ISE |
14:35:39 |
1329340 |
|
855 |
26.43 |
ISE |
14:36:07 |
1330516 |
|
170 |
26.45 |
ISE |
14:39:20 |
1338840 |
|
240 |
26.45 |
ISE |
14:39:20 |
1338838 |
|
832 |
26.45 |
ISE |
14:39:35 |
1339522 |
|
307 |
26.45 |
ISE |
14:39:35 |
1339520 |
|
302 |
26.45 |
ISE |
14:39:35 |
1339518 |
|
573 |
26.45 |
ISE |
14:39:35 |
1339516 |
|
967 |
26.43 |
ISE |
14:40:00 |
1340501 |
|
66 |
26.43 |
ISE |
14:40:00 |
1340493 |
|
703 |
26.43 |
ISE |
14:41:29 |
1343750 |
|
744 |
26.42 |
ISE |
14:41:35 |
1344213 |
|
284 |
26.42 |
ISE |
14:41:44 |
1344842 |
|
114 |
26.42 |
ISE |
14:41:44 |
1344840 |
|
548 |
26.42 |
ISE |
14:42:01 |
1345303 |
|
812 |
26.43 |
ISE |
14:43:33 |
1348265 |
|
103 |
26.43 |
ISE |
14:44:28 |
1350624 |
|
1,083 |
26.44 |
ISE |
14:45:10 |
1352461 |
|
500 |
26.44 |
ISE |
14:45:18 |
1352956 |
|
149 |
26.43 |
ISE |
14:45:22 |
1353104 |
|
103 |
26.43 |
ISE |
14:45:31 |
1353466 |
|
737 |
26.43 |
ISE |
14:45:31 |
1353468 |
|
189 |
26.43 |
ISE |
14:45:31 |
1353461 |
|
278 |
26.43 |
ISE |
14:45:31 |
1353458 |
|
500 |
26.44 |
ISE |
14:47:09 |
1357423 |
|
488 |
26.45 |
ISE |
14:47:40 |
1358721 |
|
360 |
26.45 |
ISE |
14:47:40 |
1358719 |
|
16 |
26.45 |
ISE |
14:49:29 |
1362634 |
|
263 |
26.45 |
ISE |
14:49:29 |
1362632 |
|
114 |
26.45 |
ISE |
14:49:29 |
1362607 |
|
485 |
26.45 |
ISE |
14:49:29 |
1362605 |
|
240 |
26.45 |
ISE |
14:49:29 |
1362600 |
|
478 |
26.45 |
ISE |
14:49:29 |
1362596 |
|
800 |
26.45 |
ISE |
14:49:30 |
1362687 |
|
232 |
26.45 |
ISE |
14:49:33 |
1362808 |
|
239 |
26.45 |
ISE |
14:49:33 |
1362806 |
|
351 |
26.45 |
ISE |
14:49:33 |
1362804 |
|
141 |
26.45 |
ISE |
14:49:33 |
1362802 |
|
178 |
26.45 |
ISE |
14:49:33 |
1362800 |
|
537 |
26.45 |
ISE |
14:50:16 |
1364898 |
|
799 |
26.46 |
ISE |
14:51:33 |
1368509 |
|
196 |
26.46 |
ISE |
14:52:49 |
1371247 |
|
179 |
26.46 |
ISE |
14:53:11 |
1371816 |
|
213 |
26.46 |
ISE |
14:53:15 |
1371918 |
|
538 |
26.46 |
ISE |
14:53:23 |
1372280 |
|
162 |
26.46 |
ISE |
14:53:23 |
1372278 |
|
32 |
26.46 |
ISE |
14:53:23 |
1372276 |
|
574 |
26.46 |
ISE |
14:53:23 |
1372262 |
|
250 |
26.46 |
ISE |
14:53:23 |
1372254 |
|
116 |
26.46 |
ISE |
14:53:23 |
1372252 |
|
117 |
26.46 |
ISE |
14:53:23 |
1372250 |
|
108 |
26.46 |
ISE |
14:53:28 |
1372583 |
|
153 |
26.46 |
ISE |
14:53:28 |
1372581 |
|
77 |
26.48 |
ISE |
14:55:04 |
1375785 |
|
874 |
26.48 |
ISE |
14:55:04 |
1375783 |
|
100 |
26.48 |
ISE |
14:55:04 |
1375781 |
|
500 |
26.48 |
ISE |
14:56:03 |
1377965 |
|
376 |
26.48 |
ISE |
14:56:03 |
1377955 |
|
539 |
26.48 |
ISE |
14:56:03 |
1377953 |
|
16 |
26.48 |
ISE |
14:57:14 |
1381082 |
|
407 |
26.48 |
ISE |
14:57:14 |
1381078 |
|
173 |
26.48 |
ISE |
14:57:16 |
1381136 |
|
58 |
26.48 |
ISE |
14:57:16 |
1381134 |
|
200 |
26.48 |
ISE |
14:57:16 |
1381129 |
|
547 |
26.48 |
ISE |
14:57:18 |
1381189 |
|
33 |
26.48 |
ISE |
14:57:44 |
1382015 |
|
496 |
26.48 |
ISE |
14:57:44 |
1382013 |
|
350 |
26.48 |
ISE |
14:57:45 |
1382062 |
|
769 |
26.51 |
ISE |
15:00:00 |
1387446 |
|
100 |
26.51 |
ISE |
15:00:05 |
1387750 |
|
789 |
26.51 |
ISE |
15:00:06 |
1387762 |
|
209 |
26.50 |
ISE |
15:00:25 |
1388735 |
|
331 |
26.50 |
ISE |
15:00:25 |
1388733 |
|
847 |
26.50 |
ISE |
15:00:25 |
1388731 |
|
500 |
26.51 |
ISE |
15:02:17 |
1392937 |
|
500 |
26.51 |
ISE |
15:02:17 |
1392935 |
|
675 |
26.53 |
ISE |
15:02:53 |
1393895 |
|
500 |
26.53 |
ISE |
15:02:53 |
1393893 |
|
500 |
26.53 |
ISE |
15:02:53 |
1393891 |
|
31 |
26.53 |
ISE |
15:02:53 |
1393889 |
|
61 |
26.52 |
ISE |
15:02:57 |
1394034 |
|
239 |
26.52 |
ISE |
15:02:57 |
1394032 |
|
226 |
26.52 |
ISE |
15:02:57 |
1394030 |
|
373 |
26.52 |
ISE |
15:03:11 |
1394609 |
|
499 |
26.52 |
ISE |
15:04:28 |
1397537 |
|
211 |
26.52 |
ISE |
15:04:28 |
1397533 |
|
514 |
26.52 |
ISE |
15:04:28 |
1397531 |
|
556 |
26.52 |
ISE |
15:04:28 |
1397529 |
|
244 |
26.52 |
ISE |
15:04:28 |
1397527 |
|
255 |
26.52 |
ISE |
15:04:28 |
1397523 |
|
36 |
26.52 |
ISE |
15:04:28 |
1397521 |
|
520 |
26.52 |
ISE |
15:04:28 |
1397517 |
|
239 |
26.52 |
ISE |
15:04:28 |
1397519 |
|
450 |
26.52 |
ISE |
15:06:21 |
1401715 |
|
239 |
26.52 |
ISE |
15:06:21 |
1401713 |
|
112 |
26.52 |
ISE |
15:06:21 |
1401711 |
|
738 |
26.51 |
ISE |
15:06:44 |
1402627 |
|
47 |
26.51 |
ISE |
15:06:44 |
1402592 |
|
305 |
26.51 |
ISE |
15:06:44 |
1402590 |
|
250 |
26.51 |
ISE |
15:06:44 |
1402588 |
|
310 |
26.51 |
ISE |
15:06:44 |
1402586 |
|
103 |
26.49 |
ISE |
15:08:23 |
1406483 |
|
288 |
26.53 |
ISE |
15:09:57 |
1410063 |
|
85 |
26.53 |
ISE |
15:09:59 |
1410148 |
|
616 |
26.53 |
ISE |
15:09:59 |
1410146 |
|
464 |
26.53 |
ISE |
15:09:59 |
1410144 |
|
500 |
26.53 |
ISE |
15:10:00 |
1410156 |
|
260 |
26.52 |
ISE |
15:10:04 |
1410297 |
|
229 |
26.52 |
ISE |
15:10:04 |
1410295 |
|
42 |
26.52 |
ISE |
15:10:08 |
1410490 |
|
437 |
26.52 |
ISE |
15:10:08 |
1410488 |
|
237 |
26.52 |
ISE |
15:10:08 |
1410486 |
|
3 |
26.52 |
ISE |
15:10:08 |
1410484 |
|
438 |
26.52 |
ISE |
15:10:08 |
1410482 |
|
788 |
26.51 |
ISE |
15:11:21 |
1413417 |
|
200 |
26.51 |
ISE |
15:12:27 |
1415710 |
|
784 |
26.51 |
ISE |
15:12:32 |
1415887 |
|
252 |
26.50 |
ISE |
15:12:36 |
1416215 |
|
531 |
26.50 |
ISE |
15:12:40 |
1416305 |
|
791 |
26.49 |
ISE |
15:13:46 |
1418646 |
|
899 |
26.48 |
ISE |
15:14:45 |
1421070 |
|
714 |
26.48 |
ISE |
15:14:46 |
1421114 |
|
62 |
26.48 |
ISE |
15:14:46 |
1421112 |
|
585 |
26.46 |
ISE |
15:15:56 |
1423673 |
|
194 |
26.48 |
ISE |
15:17:02 |
1426461 |
|
718 |
26.48 |
ISE |
15:17:02 |
1426459 |
|
778 |
26.47 |
ISE |
15:17:04 |
1426618 |
|
244 |
26.48 |
ISE |
15:17:54 |
1428852 |
|
437 |
26.48 |
ISE |
15:17:54 |
1428850 |
|
147 |
26.48 |
ISE |
15:17:54 |
1428848 |
|
769 |
26.47 |
ISE |
15:18:29 |
1430555 |
|
15 |
26.46 |
ISE |
15:19:05 |
1431845 |
|
914 |
26.46 |
ISE |
15:19:05 |
1431838 |
|
204 |
26.45 |
ISE |
15:20:01 |
1435259 |
|
200 |
26.45 |
ISE |
15:20:01 |
1435167 |
|
181 |
26.45 |
ISE |
15:20:01 |
1435154 |
|
34 |
26.45 |
ISE |
15:20:01 |
1435150 |
|
744 |
26.45 |
ISE |
15:20:04 |
1435436 |
|
231 |
26.45 |
ISE |
15:20:04 |
1435434 |
|
131 |
26.46 |
ISE |
15:21:08 |
1437876 |
|
662 |
26.46 |
ISE |
15:21:10 |
1437996 |
|
866 |
26.45 |
ISE |
15:21:24 |
1438859 |
|
751 |
26.45 |
ISE |
15:21:28 |
1439247 |
|
286 |
26.45 |
ISE |
15:22:33 |
1442438 |
|
65 |
26.45 |
ISE |
15:22:33 |
1442428 |
|
475 |
26.45 |
ISE |
15:22:34 |
1442454 |
|
804 |
26.44 |
ISE |
15:23:39 |
1444879 |
|
52 |
26.45 |
ISE |
15:24:20 |
1446686 |
|
438 |
26.45 |
ISE |
15:24:20 |
1446684 |
|
362 |
26.45 |
ISE |
15:24:20 |
1446682 |
|
842 |
26.44 |
ISE |
15:24:24 |
1447112 |
|
8 |
26.42 |
ISE |
15:25:13 |
1450041 |
|
513 |
26.42 |
ISE |
15:25:19 |
1450424 |
|
322 |
26.42 |
ISE |
15:25:19 |
1450422 |
|
457 |
26.40 |
ISE |
15:25:29 |
1451414 |
|
308 |
26.40 |
ISE |
15:25:29 |
1451412 |
|
339 |
26.40 |
ISE |
15:28:05 |
1458083 |
|
699 |
26.43 |
ISE |
15:28:37 |
1459452 |
|
239 |
26.43 |
ISE |
15:29:03 |
1460391 |
|
125 |
26.45 |
ISE |
15:29:27 |
1461208 |
|
457 |
26.45 |
ISE |
15:29:35 |
1461537 |
|
479 |
26.45 |
ISE |
15:29:35 |
1461535 |
|
175 |
26.45 |
ISE |
15:29:35 |
1461519 |
|
624 |
26.45 |
ISE |
15:29:35 |
1461517 |
|
304 |
26.45 |
ISE |
15:29:35 |
1461515 |
|
787 |
26.44 |
ISE |
15:29:37 |
1461803 |
|
553 |
26.43 |
ISE |
15:30:06 |
1463041 |
|
251 |
26.43 |
ISE |
15:30:08 |
1463219 |
|
762 |
26.42 |
ISE |
15:32:02 |
1467690 |
|
350 |
26.41 |
ISE |
15:32:16 |
1468553 |
|
143 |
26.41 |
ISE |
15:32:22 |
1468848 |
|
656 |
26.41 |
ISE |
15:32:22 |
1468846 |
|
30 |
26.41 |
ISE |
15:33:50 |
1472372 |
|
1 |
26.41 |
ISE |
15:33:52 |
1472438 |
|
122 |
26.41 |
ISE |
15:34:07 |
1473108 |
|
132 |
26.41 |
ISE |
15:34:07 |
1473106 |
|
768 |
26.41 |
ISE |
15:34:07 |
1473104 |
|
84 |
26.41 |
ISE |
15:34:08 |
1473216 |
|
816 |
26.41 |
ISE |
15:34:08 |
1473218 |
|
102 |
26.41 |
ISE |
15:34:11 |
1473307 |
|
626 |
26.41 |
ISE |
15:34:11 |
1473305 |
|
1,065 |
26.44 |
ISE |
15:36:07 |
1477897 |
|
12 |
26.43 |
ISE |
15:36:42 |
1479086 |
|
406 |
26.43 |
ISE |
15:36:42 |
1479082 |
|
406 |
26.43 |
ISE |
15:36:42 |
1479079 |
|
358 |
26.43 |
ISE |
15:36:44 |
1479292 |
|
1,387 |
26.44 |
ISE |
15:38:13 |
1482828 |
|
500 |
26.44 |
ISE |
15:38:14 |
1482888 |
|
212 |
26.43 |
ISE |
15:38:40 |
1483673 |
|
500 |
26.43 |
ISE |
15:38:40 |
1483671 |
|
165 |
26.43 |
ISE |
15:38:40 |
1483669 |
|
406 |
26.43 |
ISE |
15:38:40 |
1483667 |
|
406 |
26.43 |
ISE |
15:38:40 |
1483665 |
|
374 |
26.42 |
ISE |
15:39:27 |
1485115 |
|
386 |
26.42 |
ISE |
15:39:27 |
1485113 |
|
422 |
26.41 |
ISE |
15:39:50 |
1485890 |
|
416 |
26.41 |
ISE |
15:39:50 |
1485876 |
|
706 |
26.38 |
ISE |
15:41:26 |
1489311 |
|
781 |
26.38 |
ISE |
15:42:10 |
1490961 |
|
822 |
26.43 |
ISE |
15:43:43 |
1494673 |
|
233 |
26.43 |
ISE |
15:43:58 |
1495089 |
|
500 |
26.43 |
ISE |
15:43:58 |
1495087 |
|
354 |
26.42 |
ISE |
15:44:04 |
1495287 |
|
406 |
26.42 |
ISE |
15:44:04 |
1495285 |
|
368 |
26.42 |
ISE |
15:44:04 |
1495283 |
|
746 |
26.45 |
ISE |
15:45:58 |
1499129 |
|
500 |
26.45 |
ISE |
15:46:08 |
1499432 |
|
203 |
26.46 |
ISE |
15:47:10 |
1501619 |
|
61 |
26.46 |
ISE |
15:47:10 |
1501614 |
|
341 |
26.46 |
ISE |
15:47:10 |
1501612 |
|
88 |
26.46 |
ISE |
15:47:10 |
1501610 |
|
426 |
26.46 |
ISE |
15:47:10 |
1501605 |
|
165 |
26.46 |
ISE |
15:47:12 |
1501728 |
|
175 |
26.46 |
ISE |
15:47:12 |
1501725 |
|
60 |
26.46 |
ISE |
15:47:12 |
1501723 |
|
404 |
26.46 |
ISE |
15:47:12 |
1501721 |
|
268 |
26.46 |
ISE |
15:47:12 |
1501719 |
|
150 |
26.46 |
ISE |
15:47:12 |
1501717 |
|
737 |
26.46 |
ISE |
15:47:29 |
1502131 |
|
108 |
26.45 |
ISE |
15:47:52 |
1503015 |
|
515 |
26.45 |
ISE |
15:47:55 |
1503244 |
|
150 |
26.45 |
ISE |
15:47:55 |
1503242 |
|
718 |
26.41 |
ISE |
15:48:39 |
1505037 |
|
44 |
26.41 |
ISE |
15:48:42 |
1505164 |
|
401 |
26.41 |
ISE |
15:48:42 |
1505160 |
|
99 |
26.41 |
ISE |
15:48:42 |
1505158 |
|
238 |
26.41 |
ISE |
15:48:42 |
1505162 |
|
60 |
26.41 |
ISE |
15:48:43 |
1505166 |
|
120 |
26.39 |
ISE |
15:49:49 |
1507912 |
|
665 |
26.39 |
ISE |
15:49:59 |
1508220 |
|
522 |
26.43 |
ISE |
15:51:19 |
1511378 |
|
314 |
26.43 |
ISE |
15:51:19 |
1511375 |
|
257 |
26.42 |
ISE |
15:51:37 |
1512088 |
|
588 |
26.42 |
ISE |
15:51:37 |
1512086 |
|
6 |
26.43 |
ISE |
15:52:21 |
1513428 |
|
842 |
26.43 |
ISE |
15:52:26 |
1513561 |
|
312 |
26.42 |
ISE |
15:52:45 |
1514431 |
|
272 |
26.42 |
ISE |
15:52:45 |
1514424 |
|
259 |
26.42 |
ISE |
15:52:45 |
1514420 |
|
263 |
26.43 |
ISE |
15:54:33 |
1518003 |
|
327 |
26.43 |
ISE |
15:54:33 |
1518001 |
|
542 |
26.43 |
ISE |
15:54:33 |
1517999 |
|
111 |
26.43 |
ISE |
15:54:33 |
1517997 |
|
355 |
26.43 |
ISE |
15:54:33 |
1517995 |
|
93 |
26.43 |
ISE |
15:54:33 |
1517993 |
|
817 |
26.43 |
ISE |
15:55:16 |
1519719 |
|
250 |
26.43 |
ISE |
15:55:24 |
1519943 |
|
250 |
26.43 |
ISE |
15:55:24 |
1519941 |
|
300 |
26.45 |
ISE |
15:56:14 |
1521386 |
|
250 |
26.45 |
ISE |
15:56:16 |
1521542 |
|
94 |
26.45 |
ISE |
15:56:16 |
1521540 |
|
99 |
26.45 |
ISE |
15:56:16 |
1521538 |
|
76 |
26.45 |
ISE |
15:56:16 |
1521535 |
|
74 |
26.45 |
ISE |
15:56:16 |
1521533 |
|
217 |
26.45 |
ISE |
15:56:16 |
1521531 |
|
357 |
26.45 |
ISE |
15:56:45 |
1522374 |
|
863 |
26.45 |
ISE |
15:58:27 |
1525955 |
|
900 |
26.45 |
ISE |
15:58:27 |
1525953 |
|
449 |
26.48 |
ISE |
15:59:16 |
1527784 |
|
396 |
26.48 |
ISE |
15:59:16 |
1527782 |
|
500 |
26.48 |
ISE |
15:59:19 |
1527892 |
|
200 |
26.47 |
ISE |
15:59:54 |
1529671 |
|
250 |
26.47 |
ISE |
15:59:58 |
1529840 |
|
361 |
26.47 |
ISE |
16:00:18 |
1532238 |
|
26 |
26.47 |
ISE |
16:00:18 |
1532236 |
|
550 |
26.47 |
ISE |
16:00:18 |
1532234 |
|
25 |
26.47 |
ISE |
16:00:23 |
1532658 |
|
200 |
26.47 |
ISE |
16:00:23 |
1532656 |
|
306 |
26.47 |
ISE |
16:00:23 |
1532654 |
|
481 |
26.47 |
ISE |
16:00:23 |
1532652 |
|
275 |
26.47 |
ISE |
16:00:23 |
1532650 |
|
511 |
26.51 |
ISE |
16:02:03 |
1536580 |
|
254 |
26.51 |
ISE |
16:02:21 |
1537096 |
|
446 |
26.51 |
ISE |
16:02:21 |
1537094 |
|
100 |
26.51 |
ISE |
16:02:26 |
1537305 |
|
755 |
26.51 |
ISE |
16:02:27 |
1537310 |
|
306 |
26.51 |
ISE |
16:02:27 |
1537308 |
|
691 |
26.50 |
ISE |
16:02:30 |
1537481 |
|
637 |
26.49 |
ISE |
16:03:28 |
1539185 |
|
203 |
26.49 |
ISE |
16:03:28 |
1539183 |
|
111 |
26.48 |
ISE |
16:04:39 |
1541502 |
|
742 |
26.48 |
ISE |
16:04:40 |
1541511 |
|
938 |
26.46 |
ISE |
16:04:45 |
1541738 |
|
45 |
26.46 |
ISE |
16:04:45 |
1541736 |
|
500 |
26.44 |
ISE |
16:05:46 |
1544714 |
|
292 |
26.44 |
ISE |
16:05:46 |
1544716 |
|
771 |
26.45 |
ISE |
16:07:40 |
1548274 |
|
158 |
26.45 |
ISE |
16:07:40 |
1548272 |
|
475 |
26.45 |
ISE |
16:07:40 |
1548270 |
|
40 |
26.45 |
ISE |
16:07:49 |
1548527 |
|
1,059 |
26.45 |
ISE |
16:07:49 |
1548525 |
|
731 |
26.45 |
ISE |
16:09:06 |
1550815 |
|
43 |
26.45 |
ISE |
16:09:06 |
1550813 |
|
500 |
26.45 |
ISE |
16:09:06 |
1550811 |
|
500 |
26.45 |
ISE |
16:09:06 |
1550809 |
|
192 |
26.45 |
ISE |
16:09:06 |
1550807 |
|
61 |
26.45 |
ISE |
16:09:06 |
1550805 |
|
329 |
26.45 |
ISE |
16:09:06 |
1550803 |
|
204 |
26.44 |
ISE |
16:09:07 |
1550834 |
|
214 |
26.44 |
ISE |
16:09:07 |
1550832 |
|
18 |
26.46 |
ISE |
16:10:59 |
1554973 |
|
526 |
26.46 |
ISE |
16:10:59 |
1554971 |
|
572 |
26.46 |
ISE |
16:11:00 |
1555001 |
|
771 |
26.46 |
ISE |
16:11:00 |
1554999 |
|
298 |
26.46 |
ISE |
16:11:00 |
1554997 |
|
334 |
26.45 |
ISE |
16:11:05 |
1555282 |
|
225 |
26.45 |
ISE |
16:11:05 |
1555280 |
|
422 |
26.45 |
ISE |
16:11:09 |
1555371 |
|
275 |
26.47 |
ISE |
16:11:53 |
1557264 |
|
192 |
26.47 |
ISE |
16:13:06 |
1559672 |
|
750 |
26.47 |
ISE |
16:13:06 |
1559670 |
|
33 |
26.47 |
ISE |
16:13:06 |
1559668 |
|
234 |
26.49 |
ISE |
16:14:16 |
1562289 |
|
500 |
26.49 |
ISE |
16:14:16 |
1562287 |
|
750 |
26.49 |
ISE |
16:14:16 |
1562283 |
|
500 |
26.49 |
ISE |
16:14:16 |
1562285 |
|
500 |
26.49 |
ISE |
16:14:16 |
1562281 |
|
500 |
26.49 |
ISE |
16:14:16 |
1562279 |
|
155 |
26.49 |
ISE |
16:14:16 |
1562277 |
|
43 |
26.48 |
ISE |
16:14:16 |
1562266 |
|
500 |
26.50 |
ISE |
16:15:10 |
1564715 |
|
500 |
26.50 |
ISE |
16:15:10 |
1564575 |
|
500 |
26.50 |
ISE |
16:15:10 |
1564573 |
|
289 |
26.50 |
ISE |
16:15:10 |
1564512 |
|
615 |
26.50 |
ISE |
16:15:10 |
1564510 |
|
95 |
26.49 |
ISE |
16:15:22 |
1565210 |
|
658 |
26.49 |
ISE |
16:15:22 |
1565208 |
|
74 |
26.47 |
ISE |
16:15:46 |
1566072 |
|
764 |
26.47 |
ISE |
16:15:50 |
1566293 |
|
450 |
26.45 |
ISE |
16:16:24 |
1567914 |
|
149 |
26.45 |
ISE |
16:16:32 |
1568161 |
|
400 |
26.45 |
ISE |
16:16:40 |
1568388 |
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