Rightmove Plc - Transaction in Own Shares
2024年8月9日 - 12:59AM
ＲＮＳを含む英国規制内ニュース （英語）
Rightmove Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, August 08
8 August 2024
Rightmove
plc
Share
buy-back programme
Rightmove
plc – transactions in own shares
Rightmove
plc (‘Rightmove’), announces that today it purchased 400,000 of its
0.1p ordinary shares at a volume weighted average price paid per
share of 512.201p. The highest price paid per share was 519.600p
and the lowest price paid per share was 504.800p. Rightmove
purchased these shares through Numis Securities Limited.
The number
of shares purchased represented 0.0505% of the voting rights
attributable to the total ordinary shares in issue prior to such
purchase. The purchased shares will be cancelled.
Since
announcing a share buy-back programme on 28
December 2007, Rightmove has purchased in aggregate
516,071,789 ordinary shares.
The total
number of ordinary shares in issue (excluding treasury shares)
following this announcement is 791,564,320. Rightmove holds
11,417,971 shares in treasury.
In
accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the
Market Abuse Regulation) as amended by The Market Abuse (Amendment)
(EU Exit) Regulations 2019 (the ‘UK
MAR’), the
schedule below contains detailed information about the purchases
made by Numis Securities Limited on behalf of the Company as part
of the buyback programme.
Contact:
Carolyn Pollard, Company
Secretary
CompanySecretary@rightmove.co.uk
Schedule of Purchases – Individual
Transactions
|
Number
of shares purchased
|
Transaction
price
(per
share)
|
Time
of transaction
|
Transaction
reference number
|
Trading
venue
|
|
1008
|
511.60
|
08:15:04
|
00070963795TRLO0
|
XLON
|
|
770
|
511.60
|
08:15:04
|
00070963796TRLO0
|
XLON
|
|
478
|
512.40
|
08:18:04
|
00070963889TRLO0
|
XLON
|
|
358
|
512.40
|
08:18:04
|
00070963890TRLO0
|
XLON
|
|
1056
|
512.00
|
08:18:25
|
00070963939TRLO0
|
XLON
|
|
108
|
511.40
|
08:19:03
|
00070963967TRLO0
|
XLON
|
|
776
|
511.40
|
08:19:03
|
00070963968TRLO0
|
XLON
|
|
1497
|
512.60
|
08:24:15
|
00070964097TRLO0
|
XLON
|
|
919
|
512.60
|
08:24:25
|
00070964109TRLO0
|
XLON
|
|
836
|
512.20
|
08:25:17
|
00070964128TRLO0
|
XLON
|
|
841
|
512.20
|
08:25:17
|
00070964129TRLO0
|
XLON
|
|
945
|
512.20
|
08:28:44
|
00070964238TRLO0
|
XLON
|
|
754
|
512.20
|
08:28:44
|
00070964239TRLO0
|
XLON
|
|
52
|
512.20
|
08:28:44
|
00070964240TRLO0
|
XLON
|
|
608
|
512.20
|
08:28:44
|
00070964241TRLO0
|
XLON
|
|
132
|
512.20
|
08:28:44
|
00070964242TRLO0
|
XLON
|
|
168
|
512.20
|
08:28:44
|
00070964243TRLO0
|
XLON
|
|
844
|
511.60
|
08:30:29
|
00070964386TRLO0
|
XLON
|
|
48
|
511.80
|
08:33:21
|
00070964466TRLO0
|
XLON
|
|
830
|
511.80
|
08:33:21
|
00070964467TRLO0
|
XLON
|
|
811
|
511.60
|
08:34:55
|
00070964547TRLO0
|
XLON
|
|
855
|
510.80
|
08:34:57
|
00070964548TRLO0
|
XLON
|
|
256
|
510.80
|
08:37:42
|
00070964729TRLO0
|
XLON
|
|
892
|
510.80
|
08:37:42
|
00070964730TRLO0
|
XLON
|
|
633
|
510.80
|
08:37:42
|
00070964731TRLO0
|
XLON
|
|
870
|
510.80
|
08:37:42
|
00070964732TRLO0
|
XLON
|
|
824
|
510.80
|
08:37:42
|
00070964733TRLO0
|
XLON
|
|
107
|
512.00
|
08:40:03
|
00070964868TRLO0
|
XLON
|
|
84
|
512.00
|
08:40:03
|
00070964869TRLO0
|
XLON
|
|
956
|
512.00
|
08:40:03
|
00070964870TRLO0
|
XLON
|
|
454
|
511.80
|
08:40:03
|
00070964871TRLO0
|
XLON
|
|
483
|
511.80
|
08:40:03
|
00070964872TRLO0
|
XLON
|
|
902
|
511.80
|
08:40:03
|
00070964873TRLO0
|
XLON
|
|
103
|
511.60
|
08:40:04
|
00070964874TRLO0
|
XLON
|
|
845
|
511.60
|
08:41:18
|
00070964952TRLO0
|
XLON
|
|
837
|
510.60
|
08:42:58
|
00070964993TRLO0
|
XLON
|
|
284
|
510.80
|
08:45:01
|
00070965058TRLO0
|
XLON
|
|
649
|
510.80
|
08:45:01
|
00070965059TRLO0
|
XLON
|
|
903
|
511.00
|
08:47:11
|
00070965116TRLO0
|
XLON
|
|
837
|
511.00
|
08:47:11
|
00070965117TRLO0
|
XLON
|
|
642
|
511.00
|
08:47:11
|
00070965118TRLO0
|
XLON
|
|
142
|
511.00
|
08:47:11
|
00070965119TRLO0
|
XLON
|
|
154
|
511.00
|
08:47:11
|
00070965120TRLO0
|
XLON
|
|
472
|
511.60
|
08:49:45
|
00070965208TRLO0
|
XLON
|
|
416
|
511.60
|
08:49:45
|
00070965209TRLO0
|
XLON
|
|
587
|
511.20
|
08:53:13
|
00070965370TRLO0
|
XLON
|
|
213
|
511.20
|
08:53:13
|
00070965371TRLO0
|
XLON
|
|
370
|
511.20
|
08:56:41
|
00070965491TRLO0
|
XLON
|
|
511
|
511.20
|
08:57:01
|
00070965514TRLO0
|
XLON
|
|
595
|
511.20
|
08:57:01
|
00070965515TRLO0
|
XLON
|
|
235
|
511.20
|
08:57:01
|
00070965516TRLO0
|
XLON
|
|
902
|
511.20
|
08:57:01
|
00070965517TRLO0
|
XLON
|
|
850
|
511.20
|
08:57:01
|
00070965518TRLO0
|
XLON
|
|
617
|
510.80
|
09:00:00
|
00070965602TRLO0
|
XLON
|
|
297
|
510.80
|
09:00:00
|
00070965603TRLO0
|
XLON
|
|
800
|
510.80
|
09:00:00
|
00070965604TRLO0
|
XLON
|
|
147
|
510.80
|
09:00:00
|
00070965605TRLO0
|
XLON
|
|
77
|
510.80
|
09:00:00
|
00070965606TRLO0
|
XLON
|
|
508
|
510.80
|
09:00:00
|
00070965607TRLO0
|
XLON
|
|
240
|
510.80
|
09:00:00
|
00070965608TRLO0
|
XLON
|
|
762
|
508.00
|
09:03:00
|
00070965793TRLO0
|
XLON
|
|
789
|
508.00
|
09:04:30
|
00070965812TRLO0
|
XLON
|
|
911
|
508.00
|
09:04:30
|
00070965813TRLO0
|
XLON
|
|
823
|
506.80
|
09:05:11
|
00070965877TRLO0
|
XLON
|
|
903
|
507.80
|
09:06:41
|
00070966016TRLO0
|
XLON
|
|
994
|
507.60
|
09:06:41
|
00070966017TRLO0
|
XLON
|
|
956
|
508.20
|
09:11:18
|
00070966229TRLO0
|
XLON
|
|
1029
|
508.00
|
09:11:18
|
00070966230TRLO0
|
XLON
|
|
59
|
508.00
|
09:11:18
|
00070966231TRLO0
|
XLON
|
|
822
|
507.80
|
09:11:18
|
00070966232TRLO0
|
XLON
|
|
855
|
507.00
|
09:13:58
|
00070966306TRLO0
|
XLON
|
|
131
|
507.00
|
09:13:58
|
00070966307TRLO0
|
XLON
|
|
643
|
507.00
|
09:13:58
|
00070966308TRLO0
|
XLON
|
|
4
|
507.00
|
09:13:58
|
00070966309TRLO0
|
XLON
|
|
815
|
505.80
|
09:15:06
|
00070966378TRLO0
|
XLON
|
|
1220
|
506.20
|
09:18:00
|
00070966535TRLO0
|
XLON
|
|
1057
|
505.80
|
09:18:40
|
00070966541TRLO0
|
XLON
|
|
1825
|
505.80
|
09:21:18
|
00070966588TRLO0
|
XLON
|
|
914
|
505.60
|
09:21:18
|
00070966589TRLO0
|
XLON
|
|
880
|
505.20
|
09:21:30
|
00070966657TRLO0
|
XLON
|
|
590
|
505.80
|
09:23:00
|
00070966726TRLO0
|
XLON
|
|
218
|
505.80
|
09:23:00
|
00070966727TRLO0
|
XLON
|
|
910
|
505.60
|
09:24:39
|
00070966778TRLO0
|
XLON
|
|
943
|
505.40
|
09:24:55
|
00070966787TRLO0
|
XLON
|
|
998
|
504.80
|
09:25:19
|
00070966799TRLO0
|
XLON
|
|
854
|
505.80
|
09:26:45
|
00070966845TRLO0
|
XLON
|
|
873
|
505.80
|
09:26:45
|
00070966846TRLO0
|
XLON
|
|
118
|
505.60
|
09:26:45
|
00070966847TRLO0
|
XLON
|
|
643
|
505.60
|
09:26:45
|
00070966848TRLO0
|
XLON
|
|
165
|
505.80
|
09:26:45
|
00070966849TRLO0
|
XLON
|
|
902
|
505.80
|
09:28:32
|
00070966914TRLO0
|
XLON
|
|
298
|
505.80
|
09:28:32
|
00070966915TRLO0
|
XLON
|
|
633
|
505.80
|
09:28:32
|
00070966916TRLO0
|
XLON
|
|
967
|
506.20
|
09:31:38
|
00070966998TRLO0
|
XLON
|
|
360
|
506.20
|
09:31:38
|
00070966999TRLO0
|
XLON
|
|
764
|
506.00
|
09:31:44
|
00070967000TRLO0
|
XLON
|
|
867
|
506.00
|
09:31:44
|
00070967001TRLO0
|
XLON
|
|
908
|
505.80
|
09:31:44
|
00070967002TRLO0
|
XLON
|
|
839
|
507.60
|
09:36:25
|
00070967113TRLO0
|
XLON
|
|
470
|
507.60
|
09:36:25
|
00070967114TRLO0
|
XLON
|
|
428
|
507.60
|
09:36:25
|
00070967115TRLO0
|
XLON
|
|
164
|
507.40
|
09:36:35
|
00070967121TRLO0
|
XLON
|
|
862
|
507.40
|
09:36:35
|
00070967122TRLO0
|
XLON
|
|
1077
|
507.00
|
09:36:57
|
00070967124TRLO0
|
XLON
|
|
941
|
506.80
|
09:38:37
|
00070967195TRLO0
|
XLON
|
|
862
|
506.60
|
09:39:04
|
00070967205TRLO0
|
XLON
|
|
788
|
507.40
|
09:42:22
|
00070967285TRLO0
|
XLON
|
|
369
|
507.40
|
09:42:22
|
00070967286TRLO0
|
XLON
|
|
473
|
507.40
|
09:42:22
|
00070967287TRLO0
|
XLON
|
|
763
|
507.40
|
09:44:14
|
00070967306TRLO0
|
XLON
|
|
817
|
508.60
|
09:48:30
|
00070967433TRLO0
|
XLON
|
|
731
|
508.60
|
09:48:30
|
00070967434TRLO0
|
XLON
|
|
183
|
508.60
|
09:48:30
|
00070967435TRLO0
|
XLON
|
|
497
|
508.20
|
09:48:52
|
00070967441TRLO0
|
XLON
|
|
312
|
508.20
|
09:48:52
|
00070967442TRLO0
|
XLON
|
|
931
|
507.60
|
09:53:19
|
00070967535TRLO0
|
XLON
|
|
775
|
507.60
|
09:53:19
|
00070967536TRLO0
|
XLON
|
|
392
|
507.40
|
09:54:00
|
00070967549TRLO0
|
XLON
|
|
468
|
507.40
|
09:54:00
|
00070967550TRLO0
|
XLON
|
|
1032
|
508.80
|
09:57:36
|
00070967628TRLO0
|
XLON
|
|
62
|
508.60
|
09:58:01
|
00070967636TRLO0
|
XLON
|
|
1153
|
508.60
|
09:58:01
|
00070967637TRLO0
|
XLON
|
|
465
|
508.60
|
09:58:01
|
00070967638TRLO0
|
XLON
|
|
396
|
508.60
|
09:58:01
|
00070967639TRLO0
|
XLON
|
|
858
|
509.60
|
10:05:10
|
00070967817TRLO0
|
XLON
|
|
601
|
509.60
|
10:05:10
|
00070967818TRLO0
|
XLON
|
|
293
|
509.60
|
10:05:10
|
00070967819TRLO0
|
XLON
|
|
8
|
509.60
|
10:05:10
|
00070967820TRLO0
|
XLON
|
|
806
|
510.60
|
10:09:18
|
00070967908TRLO0
|
XLON
|
|
833
|
512.20
|
10:13:18
|
00070968029TRLO0
|
XLON
|
|
746
|
512.60
|
10:15:00
|
00070968112TRLO0
|
XLON
|
|
51
|
512.60
|
10:15:00
|
00070968113TRLO0
|
XLON
|
|
793
|
512.60
|
10:15:00
|
00070968114TRLO0
|
XLON
|
|
1234
|
512.20
|
10:16:08
|
00070968140TRLO0
|
XLON
|
|
656
|
512.00
|
10:16:08
|
00070968141TRLO0
|
XLON
|
|
160
|
512.00
|
10:16:08
|
00070968142TRLO0
|
XLON
|
|
108
|
512.00
|
10:16:08
|
00070968143TRLO0
|
XLON
|
|
948
|
513.00
|
10:21:01
|
00070968262TRLO0
|
XLON
|
|
822
|
512.80
|
10:21:02
|
00070968263TRLO0
|
XLON
|
|
1070
|
512.60
|
10:21:06
|
00070968264TRLO0
|
XLON
|
|
1043
|
512.40
|
10:23:29
|
00070968294TRLO0
|
XLON
|
|
771
|
512.40
|
10:23:29
|
00070968295TRLO0
|
XLON
|
|
614
|
511.60
|
10:24:08
|
00070968309TRLO0
|
XLON
|
|
163
|
511.60
|
10:24:08
|
00070968310TRLO0
|
XLON
|
|
274
|
510.20
|
10:30:35
|
00070968470TRLO0
|
XLON
|
|
669
|
510.20
|
10:30:35
|
00070968471TRLO0
|
XLON
|
|
916
|
510.00
|
10:35:56
|
00070968548TRLO0
|
XLON
|
|
835
|
509.60
|
10:38:06
|
00070968610TRLO0
|
XLON
|
|
845
|
510.80
|
10:41:20
|
00070968688TRLO0
|
XLON
|
|
1283
|
510.80
|
10:41:20
|
00070968689TRLO0
|
XLON
|
|
921
|
510.60
|
10:42:17
|
00070968694TRLO0
|
XLON
|
|
579
|
510.20
|
10:45:21
|
00070968769TRLO0
|
XLON
|
|
225
|
510.20
|
10:45:21
|
00070968770TRLO0
|
XLON
|
|
833
|
510.40
|
10:52:26
|
00070968920TRLO0
|
XLON
|
|
819
|
510.40
|
10:52:26
|
00070968921TRLO0
|
XLON
|
|
800
|
510.60
|
10:54:56
|
00070969036TRLO0
|
XLON
|
|
71
|
510.60
|
10:54:56
|
00070969037TRLO0
|
XLON
|
|
777
|
509.80
|
10:57:52
|
00070969094TRLO0
|
XLON
|
|
819
|
509.80
|
11:00:00
|
00070969171TRLO0
|
XLON
|
|
797
|
509.80
|
11:02:21
|
00070969236TRLO0
|
XLON
|
|
807
|
509.60
|
11:03:51
|
00070969326TRLO0
|
XLON
|
|
903
|
509.20
|
11:09:01
|
00070969469TRLO0
|
XLON
|
|
870
|
509.60
|
11:12:38
|
00070969630TRLO0
|
XLON
|
|
324
|
508.80
|
11:18:07
|
00070969808TRLO0
|
XLON
|
|
887
|
509.40
|
11:19:58
|
00070969825TRLO0
|
XLON
|
|
834
|
509.00
|
11:20:20
|
00070969829TRLO0
|
XLON
|
|
867
|
508.80
|
11:26:45
|
00070969948TRLO0
|
XLON
|
|
783
|
508.60
|
11:27:28
|
00070969960TRLO0
|
XLON
|
|
863
|
508.20
|
11:36:28
|
00070970062TRLO0
|
XLON
|
|
985
|
508.20
|
11:40:04
|
00070970171TRLO0
|
XLON
|
|
913
|
508.20
|
11:40:04
|
00070970172TRLO0
|
XLON
|
|
906
|
508.20
|
11:43:30
|
00070970234TRLO0
|
XLON
|
|
854
|
508.00
|
11:44:12
|
00070970257TRLO0
|
XLON
|
|
421
|
509.00
|
11:49:47
|
00070970401TRLO0
|
XLON
|
|
525
|
509.00
|
11:49:47
|
00070970402TRLO0
|
XLON
|
|
325
|
508.40
|
11:50:09
|
00070970405TRLO0
|
XLON
|
|
481
|
508.40
|
11:52:00
|
00070970418TRLO0
|
XLON
|
|
24
|
508.00
|
11:53:26
|
00070970449TRLO0
|
XLON
|
|
893
|
508.00
|
11:53:26
|
00070970450TRLO0
|
XLON
|
|
831
|
507.40
|
11:56:26
|
00070970545TRLO0
|
XLON
|
|
893
|
507.60
|
12:01:35
|
00070970641TRLO0
|
XLON
|
|
909
|
507.60
|
12:01:35
|
00070970642TRLO0
|
XLON
|
|
323
|
507.80
|
12:07:23
|
00070970745TRLO0
|
XLON
|
|
1252
|
507.80
|
12:07:23
|
00070970746TRLO0
|
XLON
|
|
462
|
507.80
|
12:07:23
|
00070970747TRLO0
|
XLON
|
|
308
|
507.60
|
12:07:56
|
00070970749TRLO0
|
XLON
|
|
817
|
507.60
|
12:07:56
|
00070970750TRLO0
|
XLON
|
|
29
|
508.20
|
12:13:32
|
00070970847TRLO0
|
XLON
|
|
257
|
508.20
|
12:13:32
|
00070970848TRLO0
|
XLON
|
|
539
|
508.20
|
12:13:32
|
00070970849TRLO0
|
XLON
|
|
601
|
508.20
|
12:17:02
|
00070970876TRLO0
|
XLON
|
|
158
|
508.20
|
12:17:02
|
00070970877TRLO0
|
XLON
|
|
763
|
508.20
|
12:17:02
|
00070970878TRLO0
|
XLON
|
|
767
|
508.20
|
12:17:02
|
00070970879TRLO0
|
XLON
|
|
39
|
508.00
|
12:18:22
|
00070970887TRLO0
|
XLON
|
|
732
|
508.00
|
12:18:22
|
00070970888TRLO0
|
XLON
|
|
895
|
508.00
|
12:20:39
|
00070970904TRLO0
|
XLON
|
|
936
|
507.60
|
12:26:35
|
00070971021TRLO0
|
XLON
|
|
800
|
507.40
|
12:29:40
|
00070971063TRLO0
|
XLON
|
|
275
|
507.40
|
12:29:40
|
00070971064TRLO0
|
XLON
|
|
828
|
507.40
|
12:32:37
|
00070971123TRLO0
|
XLON
|
|
800
|
507.40
|
12:32:37
|
00070971124TRLO0
|
XLON
|
|
149
|
507.40
|
12:32:37
|
00070971125TRLO0
|
XLON
|
|
50
|
507.20
|
12:35:04
|
00070971177TRLO0
|
XLON
|
|
862
|
507.20
|
12:35:04
|
00070971178TRLO0
|
XLON
|
|
76
|
507.00
|
12:36:42
|
00070971204TRLO0
|
XLON
|
|
846
|
507.00
|
12:36:42
|
00070971205TRLO0
|
XLON
|
|
935
|
506.80
|
12:37:00
|
00070971225TRLO0
|
XLON
|
|
258
|
506.40
|
12:40:32
|
00070971280TRLO0
|
XLON
|
|
651
|
506.40
|
12:40:32
|
00070971281TRLO0
|
XLON
|
|
303
|
506.40
|
12:43:22
|
00070971321TRLO0
|
XLON
|
|
631
|
506.40
|
12:43:22
|
00070971322TRLO0
|
XLON
|
|
915
|
506.20
|
12:43:24
|
00070971323TRLO0
|
XLON
|
|
671
|
506.00
|
12:47:10
|
00070971422TRLO0
|
XLON
|
|
152
|
506.00
|
12:47:10
|
00070971423TRLO0
|
XLON
|
|
834
|
506.80
|
12:48:13
|
00070971434TRLO0
|
XLON
|
|
800
|
506.80
|
12:48:13
|
00070971435TRLO0
|
XLON
|
|
1303
|
507.60
|
12:54:13
|
00070971491TRLO0
|
XLON
|
|
765
|
507.60
|
12:54:13
|
00070971492TRLO0
|
XLON
|
|
138
|
507.60
|
12:54:13
|
00070971493TRLO0
|
XLON
|
|
1059
|
507.40
|
12:54:44
|
00070971496TRLO0
|
XLON
|
|
656
|
507.40
|
12:54:44
|
00070971497TRLO0
|
XLON
|
|
80
|
507.40
|
12:54:44
|
00070971498TRLO0
|
XLON
|
|
209
|
507.40
|
12:54:44
|
00070971499TRLO0
|
XLON
|
|
808
|
506.60
|
12:57:45
|
00070971555TRLO0
|
XLON
|
|
944
|
507.40
|
13:04:56
|
00070971684TRLO0
|
XLON
|
|
794
|
507.40
|
13:04:56
|
00070971685TRLO0
|
XLON
|
|
919
|
507.20
|
13:09:30
|
00070971737TRLO0
|
XLON
|
|
83
|
507.20
|
13:09:30
|
00070971738TRLO0
|
XLON
|
|
129
|
507.20
|
13:09:30
|
00070971739TRLO0
|
XLON
|
|
811
|
507.20
|
13:09:30
|
00070971740TRLO0
|
XLON
|
|
810
|
507.20
|
13:15:10
|
00070971925TRLO0
|
XLON
|
|
662
|
507.20
|
13:15:10
|
00070971926TRLO0
|
XLON
|
|
219
|
507.20
|
13:15:10
|
00070971927TRLO0
|
XLON
|
|
761
|
507.00
|
13:16:02
|
00070971934TRLO0
|
XLON
|
|
904
|
506.80
|
13:21:15
|
00070972072TRLO0
|
XLON
|
|
897
|
506.80
|
13:21:15
|
00070972073TRLO0
|
XLON
|
|
780
|
507.20
|
13:25:23
|
00070972147TRLO0
|
XLON
|
|
884
|
507.20
|
13:26:52
|
00070972178TRLO0
|
XLON
|
|
916
|
509.00
|
13:30:09
|
00070972248TRLO0
|
XLON
|
|
916
|
508.60
|
13:30:09
|
00070972249TRLO0
|
XLON
|
|
808
|
509.40
|
13:30:11
|
00070972254TRLO0
|
XLON
|
|
808
|
509.80
|
13:30:11
|
00070972255TRLO0
|
XLON
|
|
803
|
509.60
|
13:30:17
|
00070972262TRLO0
|
XLON
|
|
895
|
509.60
|
13:30:26
|
00070972277TRLO0
|
XLON
|
|
810
|
510.00
|
13:30:39
|
00070972325TRLO0
|
XLON
|
|
657
|
509.80
|
13:30:47
|
00070972332TRLO0
|
XLON
|
|
970
|
509.80
|
13:30:47
|
00070972333TRLO0
|
XLON
|
|
264
|
509.80
|
13:30:47
|
00070972334TRLO0
|
XLON
|
|
923
|
509.40
|
13:31:43
|
00070972349TRLO0
|
XLON
|
|
482
|
509.60
|
13:32:30
|
00070972374TRLO0
|
XLON
|
|
829
|
509.60
|
13:32:30
|
00070972375TRLO0
|
XLON
|
|
466
|
509.60
|
13:32:30
|
00070972376TRLO0
|
XLON
|
|
74
|
509.40
|
13:33:35
|
00070972386TRLO0
|
XLON
|
|
789
|
509.80
|
13:35:32
|
00070972418TRLO0
|
XLON
|
|
932
|
509.80
|
13:35:32
|
00070972419TRLO0
|
XLON
|
|
2315
|
511.40
|
13:38:02
|
00070972473TRLO0
|
XLON
|
|
1374
|
511.40
|
13:38:02
|
00070972474TRLO0
|
XLON
|
|
943
|
511.40
|
13:38:22
|
00070972476TRLO0
|
XLON
|
|
922
|
511.20
|
13:38:25
|
00070972477TRLO0
|
XLON
|
|
1214
|
511.20
|
13:38:25
|
00070972478TRLO0
|
XLON
|
|
910
|
510.80
|
13:38:51
|
00070972485TRLO0
|
XLON
|
|
794
|
510.80
|
13:38:51
|
00070972486TRLO0
|
XLON
|
|
884
|
510.40
|
13:43:39
|
00070972645TRLO0
|
XLON
|
|
1074
|
510.20
|
13:43:56
|
00070972650TRLO0
|
XLON
|
|
946
|
510.20
|
13:46:39
|
00070972703TRLO0
|
XLON
|
|
1123
|
510.60
|
13:49:11
|
00070972764TRLO0
|
XLON
|
|
808
|
510.40
|
13:49:11
|
00070972765TRLO0
|
XLON
|
|
891
|
510.40
|
13:49:11
|
00070972766TRLO0
|
XLON
|
|
1012
|
510.20
|
13:49:31
|
00070972773TRLO0
|
XLON
|
|
905
|
510.00
|
13:51:35
|
00070972828TRLO0
|
XLON
|
|
1050
|
509.80
|
13:52:08
|
00070972847TRLO0
|
XLON
|
|
878
|
510.20
|
13:53:59
|
00070972867TRLO0
|
XLON
|
|
775
|
509.80
|
13:55:15
|
00070972893TRLO0
|
XLON
|
|
867
|
509.80
|
13:55:15
|
00070972894TRLO0
|
XLON
|
|
868
|
509.40
|
13:55:59
|
00070972940TRLO0
|
XLON
|
|
649
|
509.40
|
13:55:59
|
00070972941TRLO0
|
XLON
|
|
170
|
509.40
|
13:55:59
|
00070972942TRLO0
|
XLON
|
|
261
|
508.40
|
13:59:44
|
00070973021TRLO0
|
XLON
|
|
621
|
508.40
|
13:59:44
|
00070973022TRLO0
|
XLON
|
|
834
|
508.40
|
14:00:36
|
00070973059TRLO0
|
XLON
|
|
944
|
508.20
|
14:00:40
|
00070973060TRLO0
|
XLON
|
|
851
|
509.80
|
14:04:43
|
00070973160TRLO0
|
XLON
|
|
911
|
509.60
|
14:05:23
|
00070973198TRLO0
|
XLON
|
|
46
|
509.60
|
14:05:23
|
00070973199TRLO0
|
XLON
|
|
782
|
509.40
|
14:05:34
|
00070973205TRLO0
|
XLON
|
|
325
|
509.20
|
14:06:52
|
00070973249TRLO0
|
XLON
|
|
442
|
509.20
|
14:07:20
|
00070973256TRLO0
|
XLON
|
|
500
|
509.20
|
14:07:20
|
00070973257TRLO0
|
XLON
|
|
354
|
509.20
|
14:07:20
|
00070973258TRLO0
|
XLON
|
|
948
|
508.80
|
14:09:02
|
00070973285TRLO0
|
XLON
|
|
924
|
509.80
|
14:15:16
|
00070973519TRLO0
|
XLON
|
|
900
|
509.80
|
14:15:16
|
00070973520TRLO0
|
XLON
|
|
800
|
509.80
|
14:15:16
|
00070973521TRLO0
|
XLON
|
|
97
|
509.80
|
14:15:16
|
00070973522TRLO0
|
XLON
|
|
32
|
509.80
|
14:15:16
|
00070973523TRLO0
|
XLON
|
|
966
|
510.20
|
14:18:25
|
00070973729TRLO0
|
XLON
|
|
882
|
510.20
|
14:18:25
|
00070973730TRLO0
|
XLON
|
|
325
|
509.40
|
14:20:20
|
00070973798TRLO0
|
XLON
|
|
595
|
509.40
|
14:20:20
|
00070973799TRLO0
|
XLON
|
|
649
|
509.60
|
14:25:48
|
00070973888TRLO0
|
XLON
|
|
888
|
509.60
|
14:25:59
|
00070973891TRLO0
|
XLON
|
|
879
|
509.40
|
14:26:33
|
00070973899TRLO0
|
XLON
|
|
835
|
509.20
|
14:27:22
|
00070973927TRLO0
|
XLON
|
|
933
|
509.20
|
14:30:05
|
00070973993TRLO0
|
XLON
|
|
931
|
509.20
|
14:30:05
|
00070973994TRLO0
|
XLON
|
|
113
|
509.20
|
14:30:05
|
00070973995TRLO0
|
XLON
|
|
94
|
509.00
|
14:30:38
|
00070974000TRLO0
|
XLON
|
|
844
|
509.00
|
14:30:38
|
00070974001TRLO0
|
XLON
|
|
861
|
509.20
|
14:31:48
|
00070974034TRLO0
|
XLON
|
|
65
|
509.00
|
14:31:57
|
00070974040TRLO0
|
XLON
|
|
826
|
509.00
|
14:32:20
|
00070974059TRLO0
|
XLON
|
|
1361
|
509.00
|
14:32:20
|
00070974060TRLO0
|
XLON
|
|
500
|
509.00
|
14:32:20
|
00070974061TRLO0
|
XLON
|
|
420
|
509.00
|
14:32:20
|
00070974062TRLO0
|
XLON
|
|
2008
|
509.20
|
14:35:07
|
00070974168TRLO0
|
XLON
|
|
649
|
510.00
|
14:36:39
|
00070974207TRLO0
|
XLON
|
|
344
|
510.00
|
14:36:43
|
00070974208TRLO0
|
XLON
|
|
162
|
510.20
|
14:37:44
|
00070974238TRLO0
|
XLON
|
|
601
|
510.20
|
14:37:44
|
00070974239TRLO0
|
XLON
|
|
1047
|
510.00
|
14:37:50
|
00070974247TRLO0
|
XLON
|
|
162
|
510.00
|
14:37:50
|
00070974248TRLO0
|
XLON
|
|
697
|
510.00
|
14:37:50
|
00070974249TRLO0
|
XLON
|
|
864
|
509.80
|
14:37:57
|
00070974278TRLO0
|
XLON
|
|
880
|
509.80
|
14:37:57
|
00070974279TRLO0
|
XLON
|
|
480
|
509.80
|
14:37:57
|
00070974280TRLO0
|
XLON
|
|
162
|
509.80
|
14:37:57
|
00070974281TRLO0
|
XLON
|
|
300
|
509.80
|
14:37:57
|
00070974282TRLO0
|
XLON
|
|
1499
|
509.40
|
14:43:17
|
00070974417TRLO0
|
XLON
|
|
701
|
509.40
|
14:43:17
|
00070974418TRLO0
|
XLON
|
|
205
|
509.40
|
14:43:17
|
00070974419TRLO0
|
XLON
|
|
40
|
509.40
|
14:43:17
|
00070974420TRLO0
|
XLON
|
|
1198
|
509.40
|
14:43:17
|
00070974421TRLO0
|
XLON
|
|
992
|
509.20
|
14:43:24
|
00070974430TRLO0
|
XLON
|
|
649
|
509.20
|
14:43:24
|
00070974431TRLO0
|
XLON
|
|
879
|
509.00
|
14:44:54
|
00070974474TRLO0
|
XLON
|
|
1030
|
509.80
|
14:45:55
|
00070974517TRLO0
|
XLON
|
|
108
|
509.80
|
14:45:55
|
00070974518TRLO0
|
XLON
|
|
973
|
509.80
|
14:45:55
|
00070974519TRLO0
|
XLON
|
|
794
|
510.40
|
14:47:21
|
00070974545TRLO0
|
XLON
|
|
914
|
510.20
|
14:47:28
|
00070974548TRLO0
|
XLON
|
|
908
|
510.00
|
14:47:55
|
00070974555TRLO0
|
XLON
|
|
917
|
509.80
|
14:48:24
|
00070974575TRLO0
|
XLON
|
|
410
|
509.80
|
14:48:24
|
00070974576TRLO0
|
XLON
|
|
927
|
509.80
|
14:48:45
|
00070974590TRLO0
|
XLON
|
|
500
|
509.80
|
14:49:03
|
00070974605TRLO0
|
XLON
|
|
1043
|
509.60
|
14:50:18
|
00070974644TRLO0
|
XLON
|
|
845
|
509.60
|
14:50:18
|
00070974645TRLO0
|
XLON
|
|
1075
|
509.60
|
14:50:18
|
00070974646TRLO0
|
XLON
|
|
859
|
509.40
|
14:50:39
|
00070974664TRLO0
|
XLON
|
|
1110
|
511.80
|
14:54:44
|
00070974740TRLO0
|
XLON
|
|
997
|
511.80
|
14:54:44
|
00070974741TRLO0
|
XLON
|
|
1297
|
511.80
|
14:54:44
|
00070974742TRLO0
|
XLON
|
|
350
|
511.60
|
14:54:59
|
00070974753TRLO0
|
XLON
|
|
649
|
511.60
|
14:54:59
|
00070974754TRLO0
|
XLON
|
|
394
|
511.60
|
14:54:59
|
00070974755TRLO0
|
XLON
|
|
943
|
511.40
|
14:55:03
|
00070974757TRLO0
|
XLON
|
|
800
|
511.40
|
14:55:03
|
00070974758TRLO0
|
XLON
|
|
818
|
511.40
|
14:56:16
|
00070974790TRLO0
|
XLON
|
|
835
|
512.40
|
14:58:59
|
00070974827TRLO0
|
XLON
|
|
884
|
512.40
|
14:58:59
|
00070974828TRLO0
|
XLON
|
|
769
|
513.00
|
15:00:44
|
00070974888TRLO0
|
XLON
|
|
1436
|
513.40
|
15:01:52
|
00070974993TRLO0
|
XLON
|
|
215
|
513.60
|
15:01:52
|
00070974994TRLO0
|
XLON
|
|
701
|
513.60
|
15:01:52
|
00070974995TRLO0
|
XLON
|
|
800
|
513.60
|
15:01:52
|
00070974996TRLO0
|
XLON
|
|
865
|
514.00
|
15:03:06
|
00070975061TRLO0
|
XLON
|
|
1526
|
514.00
|
15:03:06
|
00070975062TRLO0
|
XLON
|
|
649
|
513.80
|
15:03:09
|
00070975064TRLO0
|
XLON
|
|
194
|
513.80
|
15:03:09
|
00070975065TRLO0
|
XLON
|
|
933
|
513.80
|
15:05:03
|
00070975115TRLO0
|
XLON
|
|
56
|
513.80
|
15:05:03
|
00070975116TRLO0
|
XLON
|
|
66
|
513.80
|
15:05:59
|
00070975142TRLO0
|
XLON
|
|
1123
|
513.80
|
15:06:47
|
00070975148TRLO0
|
XLON
|
|
168
|
513.80
|
15:06:47
|
00070975149TRLO0
|
XLON
|
|
1116
|
513.80
|
15:06:47
|
00070975150TRLO0
|
XLON
|
|
649
|
513.80
|
15:06:47
|
00070975151TRLO0
|
XLON
|
|
158
|
513.80
|
15:06:47
|
00070975152TRLO0
|
XLON
|
|
510
|
513.80
|
15:06:47
|
00070975153TRLO0
|
XLON
|
|
649
|
513.80
|
15:06:47
|
00070975154TRLO0
|
XLON
|
|
114
|
513.80
|
15:06:47
|
00070975155TRLO0
|
XLON
|
|
783
|
513.80
|
15:06:47
|
00070975156TRLO0
|
XLON
|
|
18
|
515.00
|
15:09:46
|
00070975213TRLO0
|
XLON
|
|
69
|
515.00
|
15:09:49
|
00070975220TRLO0
|
XLON
|
|
761
|
515.00
|
15:09:49
|
00070975221TRLO0
|
XLON
|
|
1030
|
515.00
|
15:09:49
|
00070975222TRLO0
|
XLON
|
|
800
|
514.80
|
15:10:03
|
00070975234TRLO0
|
XLON
|
|
921
|
514.60
|
15:10:35
|
00070975249TRLO0
|
XLON
|
|
1632
|
514.80
|
15:11:47
|
00070975264TRLO0
|
XLON
|
|
800
|
515.00
|
15:13:14
|
00070975332TRLO0
|
XLON
|
|
514
|
515.00
|
15:13:14
|
00070975333TRLO0
|
XLON
|
|
123
|
515.00
|
15:13:14
|
00070975334TRLO0
|
XLON
|
|
1325
|
515.00
|
15:13:14
|
00070975335TRLO0
|
XLON
|
|
649
|
515.00
|
15:13:14
|
00070975336TRLO0
|
XLON
|
|
285
|
515.00
|
15:13:14
|
00070975337TRLO0
|
XLON
|
|
528
|
515.00
|
15:13:14
|
00070975338TRLO0
|
XLON
|
|
334
|
515.00
|
15:13:14
|
00070975339TRLO0
|
XLON
|
|
800
|
514.60
|
15:14:29
|
00070975356TRLO0
|
XLON
|
|
536
|
514.60
|
15:15:03
|
00070975359TRLO0
|
XLON
|
|
302
|
514.60
|
15:15:12
|
00070975360TRLO0
|
XLON
|
|
803
|
514.60
|
15:15:12
|
00070975361TRLO0
|
XLON
|
|
909
|
514.60
|
15:15:12
|
00070975362TRLO0
|
XLON
|
|
800
|
514.60
|
15:17:39
|
00070975446TRLO0
|
XLON
|
|
600
|
514.60
|
15:17:39
|
00070975447TRLO0
|
XLON
|
|
112
|
514.40
|
15:18:23
|
00070975456TRLO0
|
XLON
|
|
796
|
514.40
|
15:18:23
|
00070975457TRLO0
|
XLON
|
|
931
|
514.20
|
15:18:25
|
00070975458TRLO0
|
XLON
|
|
66
|
514.20
|
15:18:25
|
00070975459TRLO0
|
XLON
|
|
111
|
514.20
|
15:18:25
|
00070975460TRLO0
|
XLON
|
|
812
|
514.40
|
15:19:43
|
00070975483TRLO0
|
XLON
|
|
440
|
514.40
|
15:19:43
|
00070975484TRLO0
|
XLON
|
|
517
|
514.40
|
15:19:43
|
00070975485TRLO0
|
XLON
|
|
283
|
514.40
|
15:19:43
|
00070975486TRLO0
|
XLON
|
|
134
|
514.40
|
15:19:43
|
00070975487TRLO0
|
XLON
|
|
231
|
514.40
|
15:19:43
|
00070975488TRLO0
|
XLON
|
|
204
|
514.40
|
15:19:43
|
00070975489TRLO0
|
XLON
|
|
213
|
513.80
|
15:20:21
|
00070975512TRLO0
|
XLON
|
|
565
|
513.80
|
15:20:21
|
00070975513TRLO0
|
XLON
|
|
102
|
514.80
|
15:24:01
|
00070975603TRLO0
|
XLON
|
|
1300
|
514.80
|
15:24:01
|
00070975604TRLO0
|
XLON
|
|
509
|
514.80
|
15:24:01
|
00070975605TRLO0
|
XLON
|
|
2031
|
515.00
|
15:25:17
|
00070975643TRLO0
|
XLON
|
|
897
|
515.00
|
15:25:17
|
00070975644TRLO0
|
XLON
|
|
800
|
515.00
|
15:25:17
|
00070975645TRLO0
|
XLON
|
|
500
|
515.00
|
15:25:17
|
00070975646TRLO0
|
XLON
|
|
1276
|
515.00
|
15:26:24
|
00070975671TRLO0
|
XLON
|
|
1010
|
515.00
|
15:26:43
|
00070975682TRLO0
|
XLON
|
|
649
|
515.60
|
15:27:46
|
00070975687TRLO0
|
XLON
|
|
311
|
515.60
|
15:27:46
|
00070975688TRLO0
|
XLON
|
|
1243
|
515.40
|
15:27:59
|
00070975700TRLO0
|
XLON
|
|
1095
|
515.20
|
15:28:15
|
00070975705TRLO0
|
XLON
|
|
800
|
515.20
|
15:28:15
|
00070975706TRLO0
|
XLON
|
|
80
|
515.20
|
15:28:15
|
00070975707TRLO0
|
XLON
|
|
934
|
515.20
|
15:28:15
|
00070975708TRLO0
|
XLON
|
|
798
|
515.40
|
15:32:01
|
00070975817TRLO0
|
XLON
|
|
883
|
515.40
|
15:32:01
|
00070975818TRLO0
|
XLON
|
|
1207
|
515.40
|
15:32:01
|
00070975819TRLO0
|
XLON
|
|
875
|
515.60
|
15:33:09
|
00070975886TRLO0
|
XLON
|
|
800
|
515.60
|
15:33:09
|
00070975887TRLO0
|
XLON
|
|
534
|
515.60
|
15:34:09
|
00070975957TRLO0
|
XLON
|
|
800
|
515.80
|
15:34:27
|
00070975969TRLO0
|
XLON
|
|
70
|
515.80
|
15:34:27
|
00070975970TRLO0
|
XLON
|
|
649
|
515.80
|
15:35:06
|
00070976000TRLO0
|
XLON
|
|
805
|
515.80
|
15:35:06
|
00070976001TRLO0
|
XLON
|
|
469
|
515.80
|
15:35:09
|
00070976003TRLO0
|
XLON
|
|
649
|
516.00
|
15:36:11
|
00070976047TRLO0
|
XLON
|
|
54
|
516.00
|
15:36:29
|
00070976076TRLO0
|
XLON
|
|
96
|
516.00
|
15:36:33
|
00070976078TRLO0
|
XLON
|
|
831
|
516.00
|
15:36:33
|
00070976079TRLO0
|
XLON
|
|
800
|
516.00
|
15:36:33
|
00070976080TRLO0
|
XLON
|
|
369
|
516.00
|
15:36:33
|
00070976081TRLO0
|
XLON
|
|
889
|
515.80
|
15:36:51
|
00070976107TRLO0
|
XLON
|
|
800
|
515.80
|
15:37:06
|
00070976123TRLO0
|
XLON
|
|
313
|
515.80
|
15:37:06
|
00070976124TRLO0
|
XLON
|
|
861
|
515.60
|
15:38:44
|
00070976167TRLO0
|
XLON
|
|
13
|
515.60
|
15:38:59
|
00070976225TRLO0
|
XLON
|
|
962
|
515.60
|
15:38:59
|
00070976226TRLO0
|
XLON
|
|
998
|
515.40
|
15:39:20
|
00070976247TRLO0
|
XLON
|
|
796
|
515.40
|
15:39:20
|
00070976248TRLO0
|
XLON
|
|
4
|
515.40
|
15:39:20
|
00070976249TRLO0
|
XLON
|
|
429
|
515.40
|
15:39:20
|
00070976250TRLO0
|
XLON
|
|
119
|
515.40
|
15:39:20
|
00070976251TRLO0
|
XLON
|
|
542
|
515.40
|
15:41:07
|
00070976319TRLO0
|
XLON
|
|
339
|
515.40
|
15:41:07
|
00070976320TRLO0
|
XLON
|
|
649
|
515.60
|
15:41:07
|
00070976321TRLO0
|
XLON
|
|
162
|
515.60
|
15:41:07
|
00070976322TRLO0
|
XLON
|
|
129
|
515.60
|
15:41:07
|
00070976323TRLO0
|
XLON
|
|
882
|
515.40
|
15:44:14
|
00070976442TRLO0
|
XLON
|
|
33
|
515.40
|
15:45:03
|
00070976462TRLO0
|
XLON
|
|
841
|
515.40
|
15:45:03
|
00070976463TRLO0
|
XLON
|
|
979
|
515.40
|
15:45:03
|
00070976464TRLO0
|
XLON
|
|
800
|
515.40
|
15:45:03
|
00070976465TRLO0
|
XLON
|
|
921
|
515.80
|
15:46:00
|
00070976497TRLO0
|
XLON
|
|
846
|
517.20
|
15:47:38
|
00070976548TRLO0
|
XLON
|
|
898
|
517.00
|
15:47:49
|
00070976550TRLO0
|
XLON
|
|
649
|
517.20
|
15:47:49
|
00070976551TRLO0
|
XLON
|
|
800
|
517.20
|
15:47:49
|
00070976552TRLO0
|
XLON
|
|
48
|
517.20
|
15:47:49
|
00070976553TRLO0
|
XLON
|
|
843
|
516.80
|
15:48:07
|
00070976568TRLO0
|
XLON
|
|
111
|
517.80
|
15:49:37
|
00070976596TRLO0
|
XLON
|
|
1815
|
517.80
|
15:49:37
|
00070976597TRLO0
|
XLON
|
|
742
|
517.80
|
15:49:37
|
00070976598TRLO0
|
XLON
|
|
1885
|
517.80
|
15:50:37
|
00070976625TRLO0
|
XLON
|
|
829
|
517.60
|
15:50:38
|
00070976626TRLO0
|
XLON
|
|
761
|
517.60
|
15:50:38
|
00070976627TRLO0
|
XLON
|
|
815
|
517.40
|
15:51:07
|
00070976664TRLO0
|
XLON
|
|
464
|
517.20
|
15:51:43
|
00070976671TRLO0
|
XLON
|
|
330
|
517.20
|
15:51:43
|
00070976672TRLO0
|
XLON
|
|
840
|
517.40
|
15:53:11
|
00070976700TRLO0
|
XLON
|
|
649
|
517.40
|
15:53:11
|
00070976701TRLO0
|
XLON
|
|
679
|
517.40
|
15:53:11
|
00070976702TRLO0
|
XLON
|
|
935
|
517.40
|
15:53:11
|
00070976703TRLO0
|
XLON
|
|
200
|
518.00
|
15:55:59
|
00070976799TRLO0
|
XLON
|
|
591
|
518.00
|
15:55:59
|
00070976800TRLO0
|
XLON
|
|
923
|
518.00
|
15:55:59
|
00070976801TRLO0
|
XLON
|
|
1994
|
518.00
|
15:56:59
|
00070976827TRLO0
|
XLON
|
|
3345
|
518.40
|
15:58:59
|
00070976901TRLO0
|
XLON
|
|
922
|
518.40
|
15:58:59
|
00070976902TRLO0
|
XLON
|
|
800
|
518.80
|
15:59:44
|
00070976922TRLO0
|
XLON
|
|
1959
|
518.80
|
16:00:44
|
00070976991TRLO0
|
XLON
|
|
1473
|
518.60
|
16:00:45
|
00070976993TRLO0
|
XLON
|
|
29
|
519.00
|
16:01:24
|
00070977021TRLO0
|
XLON
|
|
74
|
519.00
|
16:01:26
|
00070977022TRLO0
|
XLON
|
|
915
|
519.00
|
16:02:00
|
00070977059TRLO0
|
XLON
|
|
787
|
519.00
|
16:02:00
|
00070977060TRLO0
|
XLON
|
|
649
|
519.00
|
16:02:00
|
00070977061TRLO0
|
XLON
|
|
1146
|
519.00
|
16:03:05
|
00070977112TRLO0
|
XLON
|
|
1113
|
519.00
|
16:05:02
|
00070977227TRLO0
|
XLON
|
|
1099
|
519.00
|
16:05:02
|
00070977228TRLO0
|
XLON
|
|
800
|
519.00
|
16:05:02
|
00070977229TRLO0
|
XLON
|
|
650
|
519.00
|
16:05:02
|
00070977230TRLO0
|
XLON
|
|
441
|
519.00
|
16:05:02
|
00070977231TRLO0
|
XLON
|
|
1467
|
519.60
|
16:06:14
|
00070977285TRLO0
|
XLON
|
|
856
|
519.60
|
16:06:14
|
00070977286TRLO0
|
XLON
|
|
500
|
519.60
|
16:06:14
|
00070977287TRLO0
|
XLON
|
|
642
|
519.60
|
16:06:14
|
00070977288TRLO0
|
XLON
|
|
884
|
519.40
|
16:06:43
|
00070977304TRLO0
|
XLON
|
|
550
|
519.40
|
16:06:43
|
00070977305TRLO0
|
XLON
|
|
380
|
519.40
|
16:06:43
|
00070977306TRLO0
|
XLON
|
|
800
|
519.20
|
16:06:48
|
00070977307TRLO0
|
XLON
|
|
13
|
519.20
|
16:06:48
|
00070977308TRLO0
|
XLON
|
|
29
|
518.60
|
16:07:44
|
00070977342TRLO0
|
XLON
|
|
263
|
519.40
|
16:10:20
|
00070977439TRLO0
|
XLON
|
|
909
|
519.40
|
16:10:20
|
00070977440TRLO0
|
XLON
|
|
1590
|
519.40
|
16:10:20
|
00070977441TRLO0
|
XLON
|
|
3039
|
519.60
|
16:10:26
|
00070977446TRLO0
|
XLON
|
|
1417
|
519.40
|
16:10:28
|
00070977447TRLO0
|
XLON
|
|
465
|
519.40
|
16:10:28
|
00070977448TRLO0
|
XLON
|
|
471
|
519.40
|
16:10:28
|
00070977449TRLO0
|
XLON
|
|
783
|
519.00
|
16:11:17
|
00070977489TRLO0
|
XLON
|
|
1017
|
518.80
|
16:11:25
|
00070977516TRLO0
|
XLON
|
|
850
|
518.60
|
16:12:03
|
00070977585TRLO0
|
XLON
|
|
927
|
518.40
|
16:12:07
|
00070977587TRLO0
|
XLON
|
|
831
|
518.20
|
16:12:37
|
00070977644TRLO0
|
XLON
|
|
917
|
518.40
|
16:13:16
|
00070977696TRLO0
|
XLON
|
|
831
|
518.40
|
16:13:45
|
00070977723TRLO0
|
XLON
|
|
661
|
518.20
|
16:13:45
|
00070977724TRLO0
|
XLON
|
|
469
|
518.20
|
16:13:45
|
00070977725TRLO0
|
XLON
|
|
960
|
518.40
|
16:14:38
|
00070977786TRLO0
|
XLON
|
|
1288
|
518.20
|
16:14:58
|
00070977811TRLO0
|
XLON
|
|
799
|
518.20
|
16:14:58
|
00070977812TRLO0
|
XLON
|
|
430
|
518.20
|
16:14:58
|
00070977813TRLO0
|
XLON
|
|
331
|
518.00
|
16:15:59
|
00070977853TRLO0
|
XLON
|
|
54
|
518.20
|
16:16:01
|
00070977854TRLO0
|
XLON
|
|
1340
|
518.80
|
16:16:58
|
00070977887TRLO0
|
XLON
|
|
192
|
518.80
|
16:16:58
|
00070977888TRLO0
|
XLON
|
|
659
|
518.80
|
16:16:58
|
00070977889TRLO0
|
XLON
|
|
600
|
518.80
|
16:16:58
|
00070977890TRLO0
|
XLON
|
|
642
|
518.80
|
16:16:58
|
00070977891TRLO0
|
XLON
|
|
511
|
518.80
|
16:16:58
|
00070977892TRLO0
|
XLON
|
|
932
|
518.80
|
16:17:09
|
00070977903TRLO0
|
XLON
|
|
845
|
518.80
|
16:18:23
|
00070977969TRLO0
|
XLON
|
|
933
|
518.80
|
16:18:23
|
00070977970TRLO0
|
XLON
|
|
281
|
518.80
|
16:18:23
|
00070977971TRLO0
|
XLON
|
|
230
|
519.60
|
16:19:16
|
00070978010TRLO0
|
XLON
|
|
2337
|
519.60
|
16:19:16
|
00070978011TRLO0
|
XLON
|
|
572
|
519.40
|
16:19:17
|
00070978012TRLO0
|
XLON
|
|
238
|
519.40
|
16:19:17
|
00070978013TRLO0
|
XLON
|
|
642
|
519.20
|
16:19:19
|
00070978015TRLO0
|
XLON
|
|
642
|
519.00
|
16:19:19
|
00070978016TRLO0
|
XLON
|
|
200
|
519.00
|
16:19:19
|
00070978017TRLO0
|
XLON
|
|
642
|
517.80
|
16:19:56
|
00070978050TRLO0
|
XLON
|
|
637
|
518.20
|
16:20:50
|
00070978118TRLO0
|
XLON
|
|
210
|
518.20
|
16:20:50
|
00070978119TRLO0
|
XLON
|
|
642
|
518.20
|
16:20:53
|
00070978124TRLO0
|
XLON
|
|
130
|
518.20
|
16:20:53
|
00070978125TRLO0
|
XLON
|
|
700
|
518.00
|
16:21:47
|
00070978178TRLO0
|
XLON
|
|
246
|
518.00
|
16:21:47
|
00070978179TRLO0
|
XLON
|
|
814
|
518.00
|
16:21:47
|
00070978180TRLO0
|
XLON
|
|
642
|
518.00
|
16:21:47
|
00070978181TRLO0
|
XLON
|
|
956
|
517.80
|
16:21:49
|
00070978182TRLO0
|
XLON
|
|
776
|
517.40
|
16:21:55
|
00070978184TRLO0
|
XLON
|
|
576
|
518.60
|
16:23:17
|
00070978221TRLO0
|
XLON
|
|
2518
|
518.60
|
16:23:17
|
00070978222TRLO0
|
XLON
|
|
455
|
518.80
|
16:23:18
|
00070978223TRLO0
|
XLON
|
|
936
|
518.80
|
16:23:33
|
00070978233TRLO0
|
XLON
|
|
161
|
519.00
|
16:24:46
|
00070978264TRLO0
|
XLON
|
|
1109
|
519.00
|
16:24:46
|
00070978265TRLO0
|
XLON
|
Rightmove (LSE:RMV)
過去 株価チャート
から 8 2024 まで 9 2024
Rightmove (LSE:RMV)
過去 株価チャート
から 9 2023 まで 9 2024
