| |
|
|
|
|
| 10 November 2025 |
||||
|
|
|
|
|
|
| Convatec Group plc |
||||
| ("Convatec" or "the Company") |
||||
|
|
|
|
|
|
| Transaction in own shares |
||||
|
|
|
|
|
|
| The Company announces that it has purchased ordinary shares of 10 pence each ("shares") through UBS AG London Branch ("UBS"), as part of the share buyback programme of up to $300m announced on 20 August 2025 (the "Programme"). |
||||
| |
|
|
|
|
| Date of purchase: |
|
07 November 2025 |
||
| Number of shares purchased: |
|
2,926,541 |
||
| Highest price paid per share |
|
236.80 |
||
| Lowest price paid per share |
|
232.60 |
||
| Volume weighted average price paid per share |
|
234.32 |
||
| |
|
|
|
|
| The purchased shares will be held in treasury. |
||||
| |
|
|
|
|
| Following the purchase of these shares, the Company holds 73,999,892 of its ordinary shares in treasury and has 1,975,789,667 ordinary shares in issue (excluding treasury shares). The figure of 1,975,789,667 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules. |
||||
| |
|
|
|
|
| This announcement is made in accordance with the requirements of UKLR 9.6.6R. |
||||
| The table below contains detailed information about the purchases made as part of the Programme. |
||||
| |
|
|
|
|
| Aggregated information of ordinary shares purchased according to each trading venue: |
||||
| Trading venue |
Volume weighted average price paid (pence) |
Aggregated volume |
Highest price paid (pence) |
Lowest price paid (pence) |
|
London Stock Exchange |
234.28 |
1,184,151 |
236.80 |
232.80 |
|
BATS Europe |
234.35 |
1,264,134 |
236.80 |
232.60 |
|
Chi-X Europe |
234.29 |
268,605 |
236.60 |
232.80 |
|
Aquis |
234.37 |
209,651 |
236.60 |
232.80 |
| |
|
|
|
|
| In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below. |
||||
| |
|
|
|
|
| Enquiries |
|
|
|
|
| |
|
|
|
|
| The person responsible for making this announcement is James Kerton, Company Secretary, Convatec Group Plc: [email protected] |
||||
| |
|
|||
| Media: [email protected] |
|
|||
| |
|
|||
| Investor Relations: [email protected] |
|
|||
| |
|
|
|
|
| Convatec Group Plc's LEI code is 213800LS272L4FIDOH92 |
|
|||
| |
|
|
|
|
| Schedule of Purchases - Individual Transactions |
|
|
||
| |
|
|
|
|
| Time of transaction |
Volume |
Price (GBp) |
Trading venue |
Transaction Reference Number |
| 08:06:35 |
6,322 |
236.2000 |
Aquis |
2627714 |
| 08:10:26 |
5,987 |
236.4000 |
Aquis |
2638582 |
| 08:22:08 |
75 |
236.6000 |
Aquis |
2649793 |
| 08:22:08 |
1,223 |
236.6000 |
Aquis |
2649789 |
| 08:22:08 |
7 |
236.6000 |
Aquis |
2649791 |
| 08:22:08 |
2,124 |
236.6000 |
Aquis |
2649795 |
| 08:22:08 |
116 |
236.6000 |
Aquis |
2649797 |
| 08:38:44 |
6,048 |
236.6000 |
Aquis |
2664270 |
| 08:50:04 |
3,287 |
236.0000 |
Aquis |
2674491 |
| 08:50:04 |
467 |
236.0000 |
Aquis |
2674489 |
| 08:50:04 |
2,198 |
236.0000 |
Aquis |
2674487 |
| 09:06:20 |
7,345 |
235.4000 |
Aquis |
2688713 |
| 09:34:43 |
6,032 |
234.8000 |
Aquis |
2711490 |
| 09:46:42 |
7,098 |
233.8000 |
Aquis |
2722754 |
| 10:11:27 |
5,973 |
233.6000 |
Aquis |
2742888 |
| 10:32:45 |
6,099 |
233.6000 |
Aquis |
2760808 |
| 10:55:21 |
6,705 |
233.4000 |
Aquis |
2778981 |
| 11:53:37 |
6,630 |
233.6000 |
Aquis |
2824688 |
| 11:53:37 |
6,079 |
233.6000 |
Aquis |
2824690 |
| 12:02:37 |
7,269 |
233.4000 |
Aquis |
2831534 |
| 12:35:30 |
7,099 |
233.0000 |
Aquis |
2854756 |
| 13:01:10 |
3,267 |
233.0000 |
Aquis |
2875624 |
| 13:08:36 |
7,050 |
233.4000 |
Aquis |
2881319 |
| 13:32:42 |
5,935 |
233.4000 |
Aquis |
2903635 |
| 14:00:11 |
6,279 |
233.4000 |
Aquis |
2934396 |
| 14:10:53 |
6,205 |
233.0000 |
Aquis |
2948143 |
| 14:31:51 |
1,130 |
232.8000 |
Aquis |
2984636 |
| 14:31:51 |
7,345 |
233.0000 |
Aquis |
2984617 |
| 14:39:09 |
6,835 |
233.6000 |
Aquis |
3003705 |
| 14:51:25 |
4,725 |
234.0000 |
Aquis |
3034839 |
| 14:51:25 |
1,465 |
234.0000 |
Aquis |
3034845 |
| 14:55:49 |
1,024 |
233.8000 |
Aquis |
3045872 |
| 14:55:50 |
1,199 |
233.8000 |
Aquis |
3045887 |
| 14:55:50 |
3,474 |
233.8000 |
Aquis |
3045882 |
| 14:56:02 |
1,621 |
233.8000 |
Aquis |
3046323 |
| 15:06:00 |
5,893 |
233.4000 |
Aquis |
3072130 |
| 15:24:35 |
6,055 |
234.2000 |
Aquis |
3108284 |
| 15:40:57 |
6,114 |
235.0000 |
Aquis |
3141835 |
| 15:40:57 |
6,751 |
235.0000 |
Aquis |
3141847 |
| 15:52:12 |
6,439 |
235.4000 |
Aquis |
3161202 |
| 16:02:50 |
413 |
235.2000 |
Aquis |
3181509 |
| 16:02:50 |
459 |
235.2000 |
Aquis |
3181507 |
| 16:02:55 |
47 |
235.2000 |
Aquis |
3181614 |
| 16:02:56 |
1,318 |
235.2000 |
Aquis |
3181674 |
| 16:03:49 |
4,837 |
235.2000 |
Aquis |
3183269 |
| 16:07:46 |
33 |
235.2000 |
Aquis |
3192016 |
| 16:07:46 |
4,356 |
235.2000 |
Aquis |
3192010 |
| 16:07:47 |
1,121 |
235.2000 |
Aquis |
3192022 |
| 16:07:48 |
1,111 |
235.2000 |
Aquis |
3192108 |
| 16:08:11 |
267 |
235.2000 |
Aquis |
3192796 |
| 16:19:29 |
5,888 |
235.4000 |
Aquis |
3219003 |
| 16:28:11 |
6,812 |
236.0000 |
Aquis |
3242922 |
| 08:04:14 |
6,118 |
236.2000 |
BATE |
2624771 |
| 08:04:14 |
10,769 |
236.2000 |
BATE |
2624769 |
| 08:10:26 |
7,994 |
236.4000 |
BATE |
2638586 |
| 08:10:26 |
7,952 |
236.6000 |
BATE |
2638584 |
| 08:10:26 |
204 |
236.6000 |
BATE |
2638580 |
| 08:14:26 |
6,246 |
236.4000 |
BATE |
2642219 |
| 08:14:26 |
2,246 |
236.4000 |
BATE |
2642221 |
| 08:14:26 |
2,156 |
236.4000 |
BATE |
2642223 |
| 08:14:26 |
4,905 |
236.4000 |
BATE |
2642217 |
| 08:14:26 |
2,246 |
236.4000 |
BATE |
2642215 |
| 08:17:29 |
6,107 |
236.8000 |
BATE |
2645424 |
| 08:17:29 |
5,929 |
236.8000 |
BATE |
2645422 |
| 08:24:41 |
6,722 |
236.6000 |
BATE |
2651470 |
| 08:24:41 |
6,823 |
236.6000 |
BATE |
2651468 |
| 08:25:08 |
2,246 |
236.4000 |
BATE |
2651943 |
| 08:25:08 |
7,394 |
236.4000 |
BATE |
2651949 |
| 08:25:41 |
832 |
236.4000 |
BATE |
2652422 |
| 08:26:07 |
5,471 |
236.4000 |
BATE |
2652826 |
| 08:34:41 |
4,952 |
236.4000 |
BATE |
2660073 |
| 08:34:41 |
2,246 |
236.4000 |
BATE |
2660071 |
| 08:38:44 |
6,838 |
236.6000 |
BATE |
2664274 |
| 08:38:44 |
5,998 |
236.8000 |
BATE |
2664268 |
| 08:39:25 |
7,742 |
236.2000 |
BATE |
2664747 |
| 08:39:30 |
2,246 |
235.8000 |
BATE |
2664809 |
| 08:43:11 |
4,308 |
236.2000 |
BATE |
2667996 |
| 08:43:11 |
2,246 |
236.2000 |
BATE |
2667990 |
| 08:52:41 |
2,370 |
236.0000 |
BATE |
2676427 |
| 08:52:41 |
2,246 |
236.0000 |
BATE |
2676425 |
| 08:52:41 |
2,171 |
236.0000 |
BATE |
2676423 |
| 08:54:44 |
2,246 |
235.8000 |
BATE |
2677892 |
| 08:54:44 |
6,183 |
235.8000 |
BATE |
2677898 |
| 08:54:44 |
3,870 |
235.8000 |
BATE |
2677896 |
| 08:56:40 |
1,509 |
235.4000 |
BATE |
2679564 |
| 08:56:40 |
6,456 |
235.8000 |
BATE |
2679562 |
| 08:56:41 |
1,205 |
235.4000 |
BATE |
2679574 |
| 08:57:00 |
500 |
235.4000 |
BATE |
2679768 |
| 08:58:32 |
3,892 |
235.4000 |
BATE |
2681075 |
| 09:10:14 |
6,606 |
235.4000 |
BATE |
2691849 |
| 09:13:42 |
6,708 |
235.8000 |
BATE |
2694457 |
| 09:13:42 |
1,474 |
235.8000 |
BATE |
2694455 |
| 09:14:42 |
6,545 |
235.8000 |
BATE |
2695076 |
| 09:14:42 |
575 |
235.8000 |
BATE |
2695074 |
| 09:14:42 |
340 |
235.8000 |
BATE |
2695072 |
| 09:15:00 |
6,708 |
235.6000 |
BATE |
2695547 |
| 09:15:06 |
8,028 |
235.2000 |
BATE |
2695821 |
| 09:21:28 |
6,063 |
234.8000 |
BATE |
2700926 |
| 09:28:22 |
169 |
234.8000 |
BATE |
2706402 |
| 09:28:22 |
832 |
234.8000 |
BATE |
2706400 |
| 09:28:22 |
3,218 |
234.6000 |
BATE |
2706392 |
| 09:28:22 |
2,650 |
234.6000 |
BATE |
2706394 |
| 09:28:22 |
465 |
234.6000 |
BATE |
2706398 |
| 09:28:22 |
3,926 |
234.6000 |
BATE |
2706388 |
| 09:28:22 |
2,462 |
234.6000 |
BATE |
2706384 |
| 09:34:43 |
37 |
234.6000 |
BATE |
2711505 |
| 09:34:43 |
7,304 |
234.6000 |
BATE |
2711503 |
| 09:34:43 |
6,585 |
234.8000 |
BATE |
2711486 |
| 09:34:43 |
6,469 |
235.0000 |
BATE |
2711468 |
| 09:34:43 |
302 |
235.0000 |
BATE |
2711466 |
| 09:41:48 |
6,207 |
234.0000 |
BATE |
2718360 |
| 09:46:42 |
6,183 |
233.8000 |
BATE |
2722756 |
| 09:54:42 |
6,946 |
234.0000 |
BATE |
2729055 |
| 09:56:39 |
433 |
233.8000 |
BATE |
2730988 |
| 10:04:42 |
12,544 |
234.0000 |
BATE |
2736959 |
| 10:04:42 |
4,987 |
234.0000 |
BATE |
2736961 |
| 10:05:38 |
5,971 |
233.8000 |
BATE |
2738178 |
| 10:11:27 |
6,722 |
233.6000 |
BATE |
2742886 |
| 10:11:27 |
4,555 |
233.6000 |
BATE |
2742884 |
| 10:11:27 |
3,364 |
233.6000 |
BATE |
2742880 |
| 10:16:16 |
3,414 |
233.2000 |
BATE |
2747091 |
| 10:19:53 |
7,422 |
233.4000 |
BATE |
2750246 |
| 10:22:17 |
72 |
233.2000 |
BATE |
2752875 |
| 10:24:49 |
4,790 |
233.6000 |
BATE |
2754319 |
| 10:24:49 |
1,817 |
233.6000 |
BATE |
2754317 |
| 10:27:37 |
163 |
233.8000 |
BATE |
2756715 |
| 10:27:37 |
6,439 |
233.8000 |
BATE |
2756713 |
| 10:27:37 |
1,529 |
233.8000 |
BATE |
2756711 |
| 10:31:37 |
5,327 |
233.8000 |
BATE |
2760224 |
| 10:31:37 |
661 |
233.8000 |
BATE |
2760222 |
| 10:32:45 |
6,490 |
233.6000 |
BATE |
2760810 |
| 10:32:45 |
6,929 |
233.6000 |
BATE |
2760814 |
| 10:43:45 |
774 |
233.6000 |
BATE |
2768843 |
| 10:43:45 |
6,258 |
233.4000 |
BATE |
2768841 |
| 10:43:45 |
6,258 |
233.6000 |
BATE |
2768834 |
| 10:53:10 |
2,566 |
233.4000 |
BATE |
2776866 |
| 10:53:38 |
1,198 |
233.4000 |
BATE |
2777122 |
| 10:53:59 |
1,965 |
233.4000 |
BATE |
2777416 |
| 10:55:20 |
367 |
233.4000 |
BATE |
2778944 |
| 10:55:20 |
199 |
233.4000 |
BATE |
2778952 |
| 10:55:20 |
1,048 |
233.4000 |
BATE |
2778956 |
| 10:55:20 |
9,841 |
233.4000 |
BATE |
2778958 |
| 10:55:22 |
4,166 |
233.2000 |
BATE |
2778992 |
| 10:55:29 |
796 |
233.2000 |
BATE |
2779057 |
| 10:55:30 |
1,358 |
233.2000 |
BATE |
2779071 |
| 10:56:08 |
1,426 |
233.2000 |
BATE |
2779508 |
| 11:03:10 |
5,960 |
233.0000 |
BATE |
2786025 |
| 11:11:37 |
2,650 |
233.2000 |
BATE |
2793103 |
| 11:11:37 |
2,605 |
233.2000 |
BATE |
2793101 |
| 11:11:37 |
1,099 |
233.2000 |
BATE |
2793099 |
| 11:12:32 |
922 |
233.2000 |
BATE |
2793860 |
| 11:12:32 |
787 |
233.2000 |
BATE |
2793858 |
| 11:12:32 |
241 |
233.0000 |
BATE |
2793844 |
| 11:12:32 |
250 |
233.0000 |
BATE |
2793846 |
| 11:12:32 |
2 |
233.0000 |
BATE |
2793850 |
| 11:14:27 |
547 |
233.2000 |
BATE |
2795166 |
| 11:18:53 |
309 |
233.2000 |
BATE |
2799510 |
| 11:18:53 |
869 |
233.2000 |
BATE |
2799508 |
| 11:18:53 |
1 |
233.2000 |
BATE |
2799500 |
| 11:19:59 |
642 |
233.2000 |
BATE |
2800317 |
| 11:20:09 |
6,498 |
233.2000 |
BATE |
2801095 |
| 11:22:40 |
6,618 |
233.4000 |
BATE |
2802480 |
| 11:22:40 |
1,272 |
233.4000 |
BATE |
2802478 |
| 11:22:40 |
842 |
233.4000 |
BATE |
2802476 |
| 11:22:41 |
9,812 |
233.2000 |
BATE |
2802485 |
| 11:27:50 |
379 |
233.2000 |
BATE |
2805839 |
| 11:27:50 |
466 |
233.2000 |
BATE |
2805816 |
| 11:28:34 |
1 |
233.2000 |
BATE |
2806540 |
| 11:32:37 |
3,857 |
233.2000 |
BATE |
2809734 |
| 11:32:37 |
2,909 |
233.2000 |
BATE |
2809732 |
| 11:35:38 |
1,279 |
233.2000 |
BATE |
2812182 |
| 11:35:39 |
418 |
233.2000 |
BATE |
2812201 |
| 11:35:39 |
4,661 |
233.2000 |
BATE |
2812199 |
| 11:39:37 |
1,341 |
233.2000 |
BATE |
2814736 |
| 11:39:46 |
3,024 |
233.2000 |
BATE |
2814794 |
| 11:44:40 |
8,700 |
233.6000 |
BATE |
2818070 |
| 11:44:40 |
806 |
233.6000 |
BATE |
2818068 |
| 11:47:40 |
3,018 |
233.6000 |
BATE |
2820706 |
| 11:49:40 |
6,154 |
233.6000 |
BATE |
2821711 |
| 11:54:40 |
3,914 |
233.6000 |
BATE |
2825340 |
| 11:54:40 |
1,998 |
233.6000 |
BATE |
2825342 |
| 11:57:40 |
6,546 |
233.6000 |
BATE |
2827733 |
| 12:01:40 |
6,224 |
233.6000 |
BATE |
2830802 |
| 12:02:37 |
6,296 |
233.4000 |
BATE |
2831540 |
| 12:02:37 |
6,154 |
233.4000 |
BATE |
2831536 |
| 12:12:38 |
4,470 |
233.2000 |
BATE |
2838185 |
| 12:12:38 |
897 |
233.2000 |
BATE |
2838187 |
| 12:12:38 |
1,200 |
233.2000 |
BATE |
2838189 |
| 12:12:38 |
395 |
233.2000 |
BATE |
2838191 |
| 12:16:37 |
3,547 |
233.2000 |
BATE |
2840488 |
| 12:16:37 |
800 |
233.2000 |
BATE |
2840486 |
| 12:16:37 |
1,821 |
233.2000 |
BATE |
2840484 |
| 12:19:09 |
227 |
233.2000 |
BATE |
2841845 |
| 12:19:46 |
242 |
233.2000 |
BATE |
2842195 |
| 12:20:12 |
7 |
233.2000 |
BATE |
2843031 |
| 12:20:14 |
157 |
233.2000 |
BATE |
2843086 |
| 12:20:14 |
168 |
233.2000 |
BATE |
2843084 |
| 12:21:37 |
6,510 |
233.0000 |
BATE |
2843932 |
| 12:26:37 |
1,493 |
233.0000 |
BATE |
2847385 |
| 12:27:51 |
1,244 |
233.0000 |
BATE |
2848299 |
| 12:31:37 |
6,619 |
233.2000 |
BATE |
2851763 |
| 12:31:37 |
3,144 |
233.2000 |
BATE |
2851761 |
| 12:31:37 |
1,303 |
233.2000 |
BATE |
2851759 |
| 12:35:37 |
5,994 |
233.0000 |
BATE |
2854857 |
| 12:36:00 |
109 |
232.8000 |
BATE |
2855053 |
| 12:43:41 |
7,702 |
233.0000 |
BATE |
2860606 |
| 12:43:41 |
4,669 |
233.0000 |
BATE |
2860604 |
| 12:47:41 |
2,645 |
233.0000 |
BATE |
2863947 |
| 12:47:41 |
700 |
233.0000 |
BATE |
2863945 |
| 12:47:41 |
2,842 |
233.0000 |
BATE |
2863943 |
| 12:50:06 |
6,710 |
232.8000 |
BATE |
2866370 |
| 12:50:06 |
5,922 |
232.8000 |
BATE |
2866368 |
| 13:01:10 |
1,000 |
233.0000 |
BATE |
2875626 |
| 13:01:39 |
1,261 |
233.0000 |
BATE |
2876027 |
| 13:06:41 |
17,636 |
233.6000 |
BATE |
2880115 |
| 13:08:36 |
7,247 |
233.4000 |
BATE |
2881317 |
| 13:13:15 |
793 |
233.2000 |
BATE |
2885210 |
| 13:14:05 |
1,390 |
233.0000 |
BATE |
2885875 |
| 13:14:05 |
5,902 |
233.2000 |
BATE |
2885867 |
| 13:14:05 |
40 |
233.2000 |
BATE |
2885871 |
| 13:14:05 |
5,249 |
233.2000 |
BATE |
2885865 |
| 13:14:06 |
719 |
233.0000 |
BATE |
2885883 |
| 13:14:07 |
860 |
233.0000 |
BATE |
2885898 |
| 13:14:07 |
3,995 |
233.0000 |
BATE |
2885896 |
| 13:27:00 |
6,345 |
233.6000 |
BATE |
2898423 |
| 13:27:00 |
462 |
233.6000 |
BATE |
2898421 |
| 13:30:00 |
6,679 |
233.6000 |
BATE |
2901221 |
| 13:32:00 |
6,422 |
233.6000 |
BATE |
2903009 |
| 13:32:42 |
7,098 |
233.4000 |
BATE |
2903631 |
| 13:39:42 |
2,984 |
233.4000 |
BATE |
2911233 |
| 13:39:42 |
279 |
233.4000 |
BATE |
2911231 |
| 13:39:42 |
3,800 |
233.4000 |
BATE |
2911229 |
| 13:39:44 |
1,970 |
233.4000 |
BATE |
2911248 |
| 13:43:41 |
6,581 |
233.6000 |
BATE |
2915186 |
| 13:43:41 |
3,484 |
233.6000 |
BATE |
2915184 |
| 13:43:45 |
9,278 |
233.4000 |
BATE |
2915224 |
| 13:44:01 |
5,043 |
233.2000 |
BATE |
2915450 |
| 13:44:01 |
1,188 |
233.2000 |
BATE |
2915448 |
| 13:49:24 |
1,227 |
233.0000 |
BATE |
2921158 |
| 13:55:41 |
2 |
233.6000 |
BATE |
2928996 |
| 13:55:41 |
1,938 |
233.6000 |
BATE |
2928998 |
| 13:55:41 |
1,540 |
233.6000 |
BATE |
2928994 |
| 13:56:09 |
351 |
233.6000 |
BATE |
2929475 |
| 13:56:09 |
220 |
233.6000 |
BATE |
2929477 |
| 13:56:09 |
281 |
233.6000 |
BATE |
2929479 |
| 13:56:35 |
3,092 |
233.6000 |
BATE |
2929992 |
| 13:57:35 |
313 |
233.6000 |
BATE |
2930782 |
| 13:57:35 |
97 |
233.6000 |
BATE |
2930780 |
| 13:57:35 |
12 |
233.6000 |
BATE |
2930778 |
| 13:57:35 |
26 |
233.6000 |
BATE |
2930776 |
| 13:57:35 |
354 |
233.6000 |
BATE |
2930774 |
| 13:57:35 |
61 |
233.6000 |
BATE |
2930772 |
| 13:58:35 |
5,898 |
233.6000 |
BATE |
2931612 |
| 14:00:11 |
398 |
233.4000 |
BATE |
2934398 |
| 14:00:11 |
5,712 |
233.4000 |
BATE |
2934402 |
| 14:00:11 |
7,310 |
233.4000 |
BATE |
2934404 |
| 14:06:08 |
3,135 |
233.0000 |
BATE |
2942435 |
| 14:07:53 |
3,599 |
233.0000 |
BATE |
2944327 |
| 14:10:31 |
77 |
233.0000 |
BATE |
2947744 |
| 14:10:31 |
3,091 |
233.0000 |
BATE |
2947746 |
| 14:10:53 |
6,485 |
233.0000 |
BATE |
2948145 |
| 14:10:53 |
784 |
233.0000 |
BATE |
2948141 |
| 14:10:53 |
3,226 |
233.0000 |
BATE |
2948137 |
| 14:15:01 |
3,163 |
232.8000 |
BATE |
2953149 |
| 14:16:43 |
2,075 |
233.0000 |
BATE |
2954925 |
| 14:16:43 |
4,401 |
233.0000 |
BATE |
2954931 |
| 14:16:43 |
1,308 |
233.0000 |
BATE |
2954935 |
| 14:16:43 |
1,416 |
233.0000 |
BATE |
2954941 |
| 14:16:43 |
726 |
233.0000 |
BATE |
2954943 |
| 14:16:43 |
2,829 |
233.0000 |
BATE |
2954937 |
| 14:17:11 |
4,211 |
232.6000 |
BATE |
2955360 |
| 14:17:31 |
3,268 |
232.6000 |
BATE |
2955719 |
| 14:26:38 |
3,095 |
233.2000 |
BATE |
2967884 |
| 14:26:38 |
3,861 |
233.2000 |
BATE |
2967882 |
| 14:28:41 |
1,219 |
233.2000 |
BATE |
2970240 |
| 14:28:43 |
5,183 |
233.2000 |
BATE |
2970266 |
| 14:30:43 |
6,816 |
233.2000 |
BATE |
2980874 |
| 14:31:43 |
6,825 |
233.2000 |
BATE |
2984305 |
| 14:31:51 |
6,287 |
233.0000 |
BATE |
2984619 |
| 14:31:51 |
6,327 |
233.0000 |
BATE |
2984613 |
| 14:38:19 |
3,185 |
233.6000 |
BATE |
3001940 |
| 14:38:39 |
6,340 |
233.6000 |
BATE |
3002717 |
| 14:39:09 |
5,855 |
233.6000 |
BATE |
3003709 |
| 14:39:09 |
6,305 |
233.6000 |
BATE |
3003711 |
| 14:39:09 |
12,556 |
233.8000 |
BATE |
3003702 |
| 14:39:09 |
2,726 |
233.8000 |
BATE |
3003700 |
| 14:39:36 |
6,000 |
233.4000 |
BATE |
3004876 |
| 14:39:37 |
537 |
233.4000 |
BATE |
3004897 |
| 14:46:38 |
1,493 |
233.8000 |
BATE |
3022387 |
| 14:46:40 |
1,316 |
233.8000 |
BATE |
3022493 |
| 14:47:07 |
6,651 |
234.0000 |
BATE |
3023687 |
| 14:48:56 |
2,958 |
233.8000 |
BATE |
3027708 |
| 14:50:25 |
11,842 |
234.0000 |
BATE |
3032851 |
| 14:52:13 |
3,555 |
234.0000 |
BATE |
3036528 |
| 14:52:36 |
3,637 |
233.8000 |
BATE |
3037367 |
| 14:54:14 |
1,746 |
234.0000 |
BATE |
3040919 |
| 14:54:14 |
3,236 |
234.0000 |
BATE |
3040917 |
| 14:54:14 |
2,246 |
234.0000 |
BATE |
3040915 |
| 14:54:14 |
896 |
234.0000 |
BATE |
3040913 |
| 14:55:49 |
659 |
233.8000 |
BATE |
3045874 |
| 14:55:49 |
4,991 |
233.8000 |
BATE |
3045866 |
| 14:55:49 |
2,263 |
233.8000 |
BATE |
3045864 |
| 14:55:49 |
5,639 |
233.8000 |
BATE |
3045870 |
| 14:55:49 |
1,868 |
234.0000 |
BATE |
3045839 |
| 15:00:38 |
237 |
233.6000 |
BATE |
3059033 |
| 15:00:38 |
8,319 |
233.6000 |
BATE |
3059031 |
| 15:00:40 |
454 |
233.6000 |
BATE |
3059304 |
| 15:02:05 |
3,354 |
233.4000 |
BATE |
3063351 |
| 15:03:03 |
2,880 |
233.4000 |
BATE |
3065227 |
| 15:04:38 |
8,567 |
233.6000 |
BATE |
3068030 |
| 15:05:59 |
5,294 |
233.4000 |
BATE |
3072102 |
| 15:05:59 |
854 |
233.4000 |
BATE |
3072098 |
| 15:05:59 |
6,439 |
233.4000 |
BATE |
3072092 |
| 15:07:11 |
3,277 |
233.0000 |
BATE |
3074190 |
| 15:08:48 |
3,233 |
233.0000 |
BATE |
3076933 |
| 15:08:59 |
1,520 |
233.0000 |
BATE |
3077321 |
| 15:08:59 |
1,832 |
233.0000 |
BATE |
3077323 |
| 15:11:24 |
1,229 |
233.2000 |
BATE |
3082757 |
| 15:14:38 |
6,046 |
233.4000 |
BATE |
3088126 |
| 15:14:38 |
475 |
233.6000 |
BATE |
3088123 |
| 15:14:38 |
1,317 |
233.6000 |
BATE |
3088121 |
| 15:14:44 |
222 |
233.4000 |
BATE |
3088252 |
| 15:15:25 |
1 |
233.4000 |
BATE |
3090907 |
| 15:22:09 |
7,410 |
234.2000 |
BATE |
3104180 |
| 15:22:09 |
31,061 |
234.4000 |
BATE |
3104176 |
| 15:24:35 |
7,064 |
234.2000 |
BATE |
3108282 |
| 15:24:35 |
3,160 |
234.2000 |
BATE |
3108280 |
| 15:29:39 |
6,960 |
234.2000 |
BATE |
3119446 |
| 15:31:39 |
1,122 |
234.4000 |
BATE |
3124768 |
| 15:31:39 |
5,137 |
234.4000 |
BATE |
3124766 |
| 15:31:39 |
261 |
234.4000 |
BATE |
3124764 |
| 15:34:29 |
6,721 |
235.0000 |
BATE |
3129265 |
| 15:35:59 |
6,803 |
235.2000 |
BATE |
3133217 |
| 15:37:59 |
6,354 |
235.2000 |
BATE |
3136037 |
| 15:38:59 |
3,539 |
235.2000 |
BATE |
3137469 |
| 15:38:59 |
2,246 |
235.2000 |
BATE |
3137467 |
| 15:38:59 |
1,518 |
235.2000 |
BATE |
3137465 |
| 15:40:57 |
6,803 |
235.0000 |
BATE |
3141833 |
| 15:40:57 |
6,812 |
235.0000 |
BATE |
3141841 |
| 15:46:09 |
6,811 |
235.0000 |
BATE |
3150767 |
| 15:46:09 |
1,074 |
235.2000 |
BATE |
3150765 |
| 15:46:09 |
3,145 |
235.2000 |
BATE |
3150763 |
| 15:46:09 |
822 |
235.2000 |
BATE |
3150761 |
| 15:46:09 |
752 |
235.2000 |
BATE |
3150759 |
| 15:47:21 |
3,167 |
234.8000 |
BATE |
3152478 |
| 15:48:53 |
6,126 |
235.0000 |
BATE |
3154725 |
| 15:52:12 |
7,187 |
235.4000 |
BATE |
3161200 |
| 15:52:12 |
7,132 |
235.4000 |
BATE |
3161196 |
| 15:52:17 |
5,526 |
235.2000 |
BATE |
3161373 |
| 15:52:17 |
43 |
235.2000 |
BATE |
3161371 |
| 15:52:17 |
16 |
235.2000 |
BATE |
3161369 |
| 15:52:17 |
65 |
235.2000 |
BATE |
3161361 |
| 15:52:17 |
31 |
235.2000 |
BATE |
3161359 |
| 15:52:17 |
2,246 |
235.2000 |
BATE |
3161367 |
| 15:52:17 |
28 |
235.2000 |
BATE |
3161363 |
| 15:52:17 |
17 |
235.2000 |
BATE |
3161365 |
| 15:54:41 |
7,087 |
235.2000 |
BATE |
3164847 |
| 15:58:41 |
688 |
235.2000 |
BATE |
3171644 |
| 15:58:58 |
6,345 |
235.2000 |
BATE |
3172022 |
| 16:02:50 |
7,131 |
235.2000 |
BATE |
3181503 |
| 16:02:50 |
4,018 |
235.2000 |
BATE |
3181497 |
| 16:02:50 |
3,071 |
235.2000 |
BATE |
3181493 |
| 16:03:50 |
7,203 |
235.2000 |
BATE |
3183323 |
| 16:04:50 |
1,198 |
235.2000 |
BATE |
3185277 |
| 16:05:08 |
5,265 |
235.2000 |
BATE |
3187568 |
| 16:06:08 |
2,275 |
235.2000 |
BATE |
3189251 |
| 16:06:08 |
2,337 |
235.2000 |
BATE |
3189241 |
| 16:06:47 |
10 |
235.2000 |
BATE |
3190054 |
| 16:06:50 |
1,559 |
235.2000 |
BATE |
3190177 |
| 16:08:11 |
6,616 |
235.2000 |
BATE |
3192792 |
| 16:08:12 |
3,054 |
235.0000 |
BATE |
3192882 |
| 16:09:32 |
2,984 |
235.0000 |
BATE |
3194562 |
| 16:10:36 |
3,152 |
235.2000 |
BATE |
3198952 |
| 16:10:36 |
3,564 |
235.2000 |
BATE |
3198950 |
| 16:13:01 |
3,272 |
235.2000 |
BATE |
3203348 |
| 16:13:52 |
6,538 |
235.2000 |
BATE |
3204795 |
| 16:13:52 |
5,975 |
235.2000 |
BATE |
3204791 |
| 16:13:52 |
2,868 |
235.2000 |
BATE |
3204787 |
| 16:15:52 |
54 |
235.2000 |
BATE |
3211303 |
| 16:15:52 |
6,195 |
235.2000 |
BATE |
3211301 |
| 16:15:52 |
301 |
235.2000 |
BATE |
3211299 |
| 16:16:00 |
399 |
235.2000 |
BATE |
3211709 |
| 16:16:10 |
564 |
235.0000 |
BATE |
3212125 |
| 16:17:17 |
3,481 |
235.0000 |
BATE |
3214739 |
| 16:19:05 |
519 |
235.6000 |
BATE |
3218339 |
| 16:19:05 |
485 |
235.6000 |
BATE |
3218341 |
| 16:19:05 |
495 |
235.6000 |
BATE |
3218343 |
| 16:19:05 |
6,937 |
235.6000 |
BATE |
3218345 |
| 16:19:29 |
6,880 |
235.4000 |
BATE |
3218999 |
| 16:19:29 |
7,076 |
235.6000 |
BATE |
3218994 |
| 16:24:27 |
22,446 |
236.0000 |
BATE |
3230290 |
| 16:25:27 |
62 |
236.0000 |
BATE |
3233964 |
| 16:25:27 |
7,532 |
236.0000 |
BATE |
3233962 |
| 16:26:27 |
8,496 |
236.0000 |
BATE |
3235737 |
| 16:27:27 |
12,149 |
236.0000 |
BATE |
3237539 |
| 16:28:12 |
10,857 |
236.0000 |
BATE |
3242931 |
| 08:01:12 |
6,057 |
234.6000 |
CHIX |
2621325 |
| 08:06:35 |
6,127 |
236.2000 |
CHIX |
2627712 |
| 08:14:00 |
6,913 |
236.4000 |
CHIX |
2641845 |
| 08:38:44 |
6,266 |
236.6000 |
CHIX |
2664272 |
| 08:43:11 |
2,557 |
236.2000 |
CHIX |
2667994 |
| 08:43:11 |
3,397 |
236.2000 |
CHIX |
2667992 |
| 08:54:44 |
6,807 |
235.8000 |
CHIX |
2677894 |
| 09:15:01 |
6,500 |
235.4000 |
CHIX |
2695766 |
| 09:28:22 |
235 |
234.6000 |
CHIX |
2706386 |
| 09:34:43 |
6,161 |
234.8000 |
CHIX |
2711488 |
| 09:41:48 |
6,940 |
234.0000 |
CHIX |
2718358 |
| 10:05:38 |
6,707 |
233.8000 |
CHIX |
2738176 |
| 10:18:04 |
212 |
233.2000 |
CHIX |
2748619 |
| 10:32:45 |
6,359 |
233.6000 |
CHIX |
2760812 |
| 10:33:20 |
1,223 |
233.4000 |
CHIX |
2761267 |
| 10:33:35 |
1,511 |
233.4000 |
CHIX |
2761419 |
| 10:33:35 |
3,351 |
233.4000 |
CHIX |
2761417 |
| 10:55:20 |
4,016 |
233.4000 |
CHIX |
2778946 |
| 10:55:20 |
2,158 |
233.4000 |
CHIX |
2778950 |
| 11:15:08 |
33 |
233.0000 |
CHIX |
2796680 |
| 11:15:09 |
1,741 |
233.0000 |
CHIX |
2796690 |
| 11:15:09 |
1,077 |
233.0000 |
CHIX |
2796686 |
| 11:15:09 |
358 |
233.0000 |
CHIX |
2796688 |
| 11:15:10 |
613 |
233.0000 |
CHIX |
2796713 |
| 11:15:10 |
2,771 |
233.0000 |
CHIX |
2796711 |
| 11:15:10 |
222 |
233.0000 |
CHIX |
2796707 |
| 11:15:10 |
70 |
233.0000 |
CHIX |
2796709 |
| 11:53:37 |
7,249 |
233.6000 |
CHIX |
2824686 |
| 12:02:37 |
6,409 |
233.4000 |
CHIX |
2831538 |
| 12:13:22 |
3,471 |
233.0000 |
CHIX |
2838600 |
| 12:20:12 |
1,414 |
233.0000 |
CHIX |
2843018 |
| 12:20:14 |
1,305 |
233.0000 |
CHIX |
2843082 |
| 12:27:50 |
1,353 |
233.0000 |
CHIX |
2848279 |
| 12:27:51 |
5,149 |
233.0000 |
CHIX |
2848289 |
| 12:50:06 |
7,273 |
232.8000 |
CHIX |
2866372 |
| 13:08:36 |
5,892 |
233.4000 |
CHIX |
2881321 |
| 13:32:42 |
7,253 |
233.4000 |
CHIX |
2903633 |
| 13:43:45 |
7,061 |
233.4000 |
CHIX |
2915226 |
| 13:51:27 |
338 |
233.4000 |
CHIX |
2924045 |
| 13:54:57 |
3,038 |
233.4000 |
CHIX |
2927201 |
| 14:00:11 |
2,487 |
233.4000 |
CHIX |
2934400 |
| 14:00:11 |
1,407 |
233.4000 |
CHIX |
2934394 |
| 14:10:53 |
1,839 |
233.0000 |
CHIX |
2948147 |
| 14:10:53 |
4,232 |
233.0000 |
CHIX |
2948139 |
| 14:31:51 |
7,276 |
233.0000 |
CHIX |
2984625 |
| 14:31:51 |
6,478 |
233.0000 |
CHIX |
2984611 |
| 14:39:09 |
6,005 |
233.6000 |
CHIX |
3003707 |
| 14:48:25 |
4,494 |
233.8000 |
CHIX |
3026519 |
| 14:51:25 |
6,479 |
234.0000 |
CHIX |
3034841 |
| 14:55:49 |
5,477 |
233.8000 |
CHIX |
3045868 |
| 14:55:50 |
1,845 |
233.8000 |
CHIX |
3045884 |
| 15:05:59 |
3,539 |
233.4000 |
CHIX |
3072096 |
| 15:05:59 |
2,842 |
233.4000 |
CHIX |
3072090 |
| 15:24:35 |
6,611 |
234.2000 |
CHIX |
3108278 |
| 15:37:38 |
1 |
235.2000 |
CHIX |
3135546 |
| 15:38:09 |
1 |
235.2000 |
CHIX |
3136283 |
| 15:39:05 |
1 |
235.2000 |
CHIX |
3137631 |
| 15:39:10 |
7,118 |
235.2000 |
CHIX |
3137727 |
| 15:40:57 |
5,884 |
235.0000 |
CHIX |
3141837 |
| 15:52:12 |
1,888 |
235.4000 |
CHIX |
3161210 |
| 15:52:12 |
3,397 |
235.4000 |
CHIX |
3161208 |
| 15:52:12 |
824 |
235.4000 |
CHIX |
3161206 |
| 15:52:12 |
6,279 |
235.4000 |
CHIX |
3161198 |
| 16:02:50 |
6,361 |
235.2000 |
CHIX |
3181499 |
| 16:05:44 |
2,388 |
235.0000 |
CHIX |
3188518 |
| 16:07:46 |
174 |
235.2000 |
CHIX |
3192014 |
| 16:07:46 |
6,533 |
235.2000 |
CHIX |
3192008 |
| 16:13:52 |
6,231 |
235.2000 |
CHIX |
3204789 |
| 16:19:29 |
5,944 |
235.4000 |
CHIX |
3219001 |
| 16:26:27 |
6,983 |
236.0000 |
CHIX |
3235733 |
| 08:00:38 |
1,706 |
235.4000 |
LSE |
2620008 |
| 08:00:38 |
6,035 |
235.4000 |
LSE |
2620006 |
| 08:01:12 |
9,276 |
235.0000 |
LSE |
2621323 |
| 08:01:12 |
8,642 |
235.0000 |
LSE |
2621321 |
| 08:04:14 |
12,190 |
236.2000 |
LSE |
2624754 |
| 08:04:52 |
8,692 |
236.2000 |
LSE |
2625543 |
| 08:10:26 |
8,425 |
236.4000 |
LSE |
2638588 |
| 08:14:00 |
9,242 |
236.4000 |
LSE |
2641849 |
| 08:14:00 |
8,986 |
236.4000 |
LSE |
2641847 |
| 08:16:41 |
2,552 |
236.4000 |
LSE |
2644657 |
| 08:16:41 |
4,356 |
236.4000 |
LSE |
2644655 |
| 08:18:22 |
3,643 |
236.6000 |
LSE |
2646182 |
| 08:18:22 |
5,633 |
236.6000 |
LSE |
2646180 |
| 08:21:57 |
7,305 |
236.8000 |
LSE |
2649533 |
| 08:21:57 |
147 |
236.8000 |
LSE |
2649531 |
| 08:21:57 |
924 |
236.8000 |
LSE |
2649529 |
| 08:25:08 |
366 |
236.6000 |
LSE |
2651957 |
| 08:25:08 |
96 |
236.6000 |
LSE |
2651953 |
| 08:25:08 |
321 |
236.6000 |
LSE |
2651951 |
| 08:25:08 |
1,584 |
236.6000 |
LSE |
2651955 |
| 08:25:08 |
4,144 |
236.4000 |
LSE |
2651947 |
| 08:25:08 |
384 |
236.4000 |
LSE |
2651945 |
| 08:25:08 |
4,084 |
236.4000 |
LSE |
2651941 |
| 08:38:44 |
8,658 |
236.6000 |
LSE |
2664278 |
| 08:38:44 |
8,155 |
236.6000 |
LSE |
2664276 |
| 08:38:45 |
3,281 |
236.4000 |
LSE |
2664296 |
| 08:38:45 |
4,471 |
236.4000 |
LSE |
2664294 |
| 08:43:11 |
4,347 |
236.2000 |
LSE |
2668000 |
| 08:43:11 |
5,035 |
236.2000 |
LSE |
2667998 |
| 08:50:04 |
3,406 |
236.0000 |
LSE |
2674483 |
| 08:50:04 |
2,487 |
236.0000 |
LSE |
2674481 |
| 08:50:04 |
3,107 |
236.0000 |
LSE |
2674485 |
| 08:54:44 |
9,545 |
235.8000 |
LSE |
2677900 |
| 08:56:38 |
3,811 |
236.0000 |
LSE |
2679541 |
| 08:56:38 |
5,186 |
236.0000 |
LSE |
2679539 |
| 09:06:20 |
2,725 |
235.4000 |
LSE |
2688711 |
| 09:06:20 |
4,999 |
235.4000 |
LSE |
2688715 |
| 09:06:20 |
7,919 |
235.4000 |
LSE |
2688717 |
| 09:14:42 |
8,547 |
235.8000 |
LSE |
2695078 |
| 09:15:00 |
8,216 |
235.6000 |
LSE |
2695552 |
| 09:15:01 |
3,718 |
235.4000 |
LSE |
2695768 |
| 09:15:01 |
3,959 |
235.4000 |
LSE |
2695770 |
| 09:21:28 |
9,228 |
234.8000 |
LSE |
2700928 |
| 09:28:22 |
2,650 |
234.6000 |
LSE |
2706396 |
| 09:28:22 |
3,363 |
234.6000 |
LSE |
2706390 |
| 09:28:22 |
2,276 |
234.6000 |
LSE |
2706382 |
| 09:34:43 |
7,710 |
234.8000 |
LSE |
2711492 |
| 09:34:43 |
7,710 |
235.0000 |
LSE |
2711470 |
| 09:41:48 |
7,789 |
234.0000 |
LSE |
2718362 |
| 09:46:42 |
8,802 |
233.8000 |
LSE |
2722758 |
| 09:50:30 |
2,266 |
233.6000 |
LSE |
2726183 |
| 10:04:42 |
19,378 |
234.0000 |
LSE |
2736963 |
| 10:05:38 |
2,434 |
233.8000 |
LSE |
2738182 |
| 10:05:38 |
10,560 |
233.8000 |
LSE |
2738180 |
| 10:11:27 |
4,881 |
233.6000 |
LSE |
2742882 |
| 10:11:27 |
4,577 |
233.6000 |
LSE |
2742878 |
| 10:17:32 |
6,245 |
233.4000 |
LSE |
2748257 |
| 10:17:32 |
2,020 |
233.4000 |
LSE |
2748255 |
| 10:17:39 |
380 |
233.4000 |
LSE |
2748332 |
| 10:19:53 |
4,025 |
233.4000 |
LSE |
2750252 |
| 10:19:53 |
4,356 |
233.4000 |
LSE |
2750250 |
| 10:19:53 |
448 |
233.4000 |
LSE |
2750248 |
| 10:32:45 |
8,513 |
233.6000 |
LSE |
2760816 |
| 10:32:45 |
8,939 |
233.6000 |
LSE |
2760818 |
| 10:37:22 |
2,202 |
233.6000 |
LSE |
2764353 |
| 10:37:22 |
3,772 |
233.6000 |
LSE |
2764351 |
| 10:37:22 |
37 |
233.6000 |
LSE |
2764349 |
| 10:37:26 |
8,057 |
233.6000 |
LSE |
2764379 |
| 10:37:26 |
2,924 |
233.6000 |
LSE |
2764377 |
| 10:43:45 |
7,264 |
233.4000 |
LSE |
2768839 |
| 10:43:45 |
1,689 |
233.4000 |
LSE |
2768837 |
| 10:55:20 |
5,143 |
233.4000 |
LSE |
2778948 |
| 10:55:20 |
3,773 |
233.4000 |
LSE |
2778942 |
| 10:55:20 |
9,404 |
233.4000 |
LSE |
2778954 |
| 11:03:10 |
7,978 |
233.0000 |
LSE |
2786027 |
| 11:10:40 |
2,089 |
233.2000 |
LSE |
2792398 |
| 11:10:40 |
2,336 |
233.2000 |
LSE |
2792394 |
| 11:10:40 |
1,173 |
233.2000 |
LSE |
2792392 |
| 11:10:40 |
3,494 |
233.2000 |
LSE |
2792396 |
| 11:12:32 |
1,813 |
233.0000 |
LSE |
2793856 |
| 11:12:32 |
749 |
233.0000 |
LSE |
2793854 |
| 11:12:32 |
2,524 |
233.0000 |
LSE |
2793852 |
| 11:12:32 |
2,124 |
233.0000 |
LSE |
2793840 |
| 11:12:32 |
2,248 |
233.0000 |
LSE |
2793842 |
| 11:12:32 |
1,255 |
233.0000 |
LSE |
2793848 |
| 11:18:53 |
1,365 |
233.0000 |
LSE |
2799506 |
| 11:18:53 |
1,549 |
233.0000 |
LSE |
2799504 |
| 11:18:53 |
5,343 |
233.0000 |
LSE |
2799502 |
| 11:21:40 |
6,137 |
233.2000 |
LSE |
2801979 |
| 11:21:40 |
1,819 |
233.2000 |
LSE |
2801977 |
| 11:32:05 |
4,348 |
233.2000 |
LSE |
2809391 |
| 11:32:05 |
3,772 |
233.2000 |
LSE |
2809389 |
| 11:32:05 |
1,175 |
233.2000 |
LSE |
2809393 |
| 11:36:05 |
7,986 |
233.2000 |
LSE |
2812479 |
| 11:44:02 |
1,737 |
233.4000 |
LSE |
2817701 |
| 11:44:02 |
3,934 |
233.4000 |
LSE |
2817699 |
| 11:44:02 |
1,360 |
233.4000 |
LSE |
2817697 |
| 11:44:02 |
8,022 |
233.4000 |
LSE |
2817693 |
| 11:44:02 |
1,625 |
233.4000 |
LSE |
2817695 |
| 11:53:37 |
8,435 |
233.6000 |
LSE |
2824694 |
| 11:53:37 |
8,732 |
233.6000 |
LSE |
2824692 |
| 12:02:37 |
8,955 |
233.4000 |
LSE |
2831542 |
| 12:03:09 |
8,990 |
233.2000 |
LSE |
2831906 |
| 12:20:12 |
8,320 |
233.0000 |
LSE |
2843026 |
| 12:20:12 |
1,476 |
233.0000 |
LSE |
2843020 |
| 12:20:12 |
1,577 |
233.0000 |
LSE |
2843024 |
| 12:20:12 |
4,928 |
233.0000 |
LSE |
2843022 |
| 12:27:51 |
9,059 |
233.0000 |
LSE |
2848297 |
| 12:27:51 |
4,356 |
233.0000 |
LSE |
2848291 |
| 12:27:51 |
3,371 |
233.0000 |
LSE |
2848293 |
| 12:27:51 |
400 |
233.0000 |
LSE |
2848295 |
| 12:35:30 |
3,862 |
233.0000 |
LSE |
2854754 |
| 12:35:30 |
465 |
233.0000 |
LSE |
2854760 |
| 12:35:30 |
4,242 |
233.0000 |
LSE |
2854758 |
| 12:38:49 |
1,652 |
233.0000 |
LSE |
2856948 |
| 12:38:49 |
3,316 |
233.0000 |
LSE |
2856946 |
| 12:38:49 |
849 |
233.0000 |
LSE |
2856944 |
| 12:49:49 |
3,773 |
233.0000 |
LSE |
2865351 |
| 12:49:49 |
33 |
233.0000 |
LSE |
2865349 |
| 12:49:49 |
230 |
233.0000 |
LSE |
2865353 |
| 12:49:49 |
3,134 |
233.0000 |
LSE |
2865347 |
| 12:49:49 |
2,157 |
233.0000 |
LSE |
2865345 |
| 12:50:01 |
318 |
232.8000 |
LSE |
2866239 |
| 12:50:01 |
6,398 |
232.8000 |
LSE |
2866237 |
| 12:50:06 |
1,549 |
232.8000 |
LSE |
2866374 |
| 13:01:10 |
1,355 |
233.0000 |
LSE |
2875622 |
| 13:01:10 |
2,914 |
233.0000 |
LSE |
2875618 |
| 13:01:10 |
8,123 |
233.0000 |
LSE |
2875620 |
| 13:08:36 |
4,687 |
233.4000 |
LSE |
2881325 |
| 13:08:36 |
4,893 |
233.4000 |
LSE |
2881323 |
| 13:14:05 |
7,977 |
233.2000 |
LSE |
2885869 |
| 13:14:05 |
7,855 |
233.2000 |
LSE |
2885873 |
| 13:32:42 |
8,048 |
233.4000 |
LSE |
2903641 |
| 13:32:42 |
7,817 |
233.4000 |
LSE |
2903639 |
| 13:32:42 |
5,696 |
233.4000 |
LSE |
2903637 |
| 13:32:42 |
2,005 |
233.4000 |
LSE |
2903629 |
| 13:34:42 |
2,008 |
233.4000 |
LSE |
2905235 |
| 13:34:48 |
2,933 |
233.4000 |
LSE |
2905367 |
| 13:34:48 |
3,330 |
233.4000 |
LSE |
2905365 |
| 13:38:49 |
790 |
233.4000 |
LSE |
2910380 |
| 13:38:49 |
1,300 |
233.4000 |
LSE |
2910378 |
| 13:38:53 |
3,665 |
233.4000 |
LSE |
2910451 |
| 13:38:53 |
3,029 |
233.4000 |
LSE |
2910449 |
| 13:38:53 |
535 |
233.4000 |
LSE |
2910453 |
| 13:42:53 |
2,447 |
233.4000 |
LSE |
2914480 |
| 13:43:45 |
3,544 |
233.2000 |
LSE |
2915228 |
| 13:43:59 |
6,162 |
233.2000 |
LSE |
2915415 |
| 13:43:59 |
1,971 |
233.2000 |
LSE |
2915413 |
| 13:55:41 |
486 |
233.4000 |
LSE |
2929020 |
| 13:55:41 |
582 |
233.4000 |
LSE |
2929018 |
| 13:55:41 |
387 |
233.4000 |
LSE |
2929016 |
| 13:55:41 |
493 |
233.4000 |
LSE |
2929014 |
| 13:55:41 |
3 |
233.4000 |
LSE |
2929012 |
| 13:55:41 |
204 |
233.4000 |
LSE |
2929010 |
| 13:55:41 |
1,458 |
233.4000 |
LSE |
2929008 |
| 13:55:41 |
1,162 |
233.4000 |
LSE |
2929006 |
| 13:55:41 |
6,778 |
233.4000 |
LSE |
2929000 |
| 13:55:41 |
7,791 |
233.4000 |
LSE |
2929002 |
| 13:55:41 |
343 |
233.4000 |
LSE |
2929004 |
| 14:00:11 |
4,463 |
233.4000 |
LSE |
2934406 |
| 14:00:11 |
9,263 |
233.4000 |
LSE |
2934408 |
| 14:06:50 |
3,136 |
233.2000 |
LSE |
2943256 |
| 14:06:50 |
642 |
233.2000 |
LSE |
2943252 |
| 14:06:50 |
569 |
233.2000 |
LSE |
2943254 |
| 14:06:51 |
2,059 |
233.2000 |
LSE |
2943277 |
| 14:06:51 |
968 |
233.2000 |
LSE |
2943279 |
| 14:07:59 |
1,842 |
233.2000 |
LSE |
2944383 |
| 14:07:59 |
614 |
233.2000 |
LSE |
2944381 |
| 14:07:59 |
511 |
233.2000 |
LSE |
2944379 |
| 14:07:59 |
1,046 |
233.2000 |
LSE |
2944377 |
| 14:09:59 |
3,257 |
233.2000 |
LSE |
2946124 |
| 14:09:59 |
1,841 |
233.2000 |
LSE |
2946122 |
| 14:09:59 |
952 |
233.2000 |
LSE |
2946120 |
| 14:09:59 |
1,088 |
233.2000 |
LSE |
2946118 |
| 14:16:43 |
4,263 |
233.0000 |
LSE |
2954927 |
| 14:16:43 |
4,245 |
233.0000 |
LSE |
2954929 |
| 14:16:43 |
4,263 |
233.0000 |
LSE |
2954933 |
| 14:16:43 |
4,446 |
233.0000 |
LSE |
2954939 |
| 14:31:51 |
13,888 |
233.0000 |
LSE |
2984631 |
| 14:31:51 |
4,791 |
233.0000 |
LSE |
2984629 |
| 14:31:51 |
3,764 |
233.0000 |
LSE |
2984627 |
| 14:31:51 |
10,751 |
233.0000 |
LSE |
2984623 |
| 14:31:51 |
8,061 |
233.0000 |
LSE |
2984621 |
| 14:31:51 |
336 |
233.0000 |
LSE |
2984615 |
| 14:33:49 |
1,000 |
233.2000 |
LSE |
2989338 |
| 14:34:09 |
8,490 |
233.2000 |
LSE |
2990213 |
| 14:38:39 |
8,801 |
233.6000 |
LSE |
3002721 |
| 14:38:39 |
9,002 |
233.6000 |
LSE |
3002719 |
| 14:39:09 |
7,796 |
233.6000 |
LSE |
3003713 |
| 14:40:52 |
6,576 |
233.6000 |
LSE |
3008369 |
| 14:40:52 |
1,150 |
233.6000 |
LSE |
3008367 |
| 14:43:38 |
330 |
233.8000 |
LSE |
3014493 |
| 14:44:38 |
7,699 |
233.8000 |
LSE |
3016363 |
| 14:46:39 |
4,356 |
233.8000 |
LSE |
3022401 |
| 14:46:39 |
4,408 |
233.8000 |
LSE |
3022403 |
| 14:51:25 |
381 |
234.0000 |
LSE |
3034851 |
| 14:51:25 |
484 |
234.0000 |
LSE |
3034843 |
| 14:51:25 |
7,423 |
234.0000 |
LSE |
3034849 |
| 14:51:25 |
7,290 |
234.0000 |
LSE |
3034847 |
| 14:54:13 |
8,497 |
234.0000 |
LSE |
3040893 |
| 14:55:49 |
4,069 |
233.8000 |
LSE |
3045880 |
| 14:55:49 |
234 |
233.8000 |
LSE |
3045878 |
| 14:55:49 |
4,690 |
233.8000 |
LSE |
3045876 |
| 14:59:50 |
8,920 |
233.8000 |
LSE |
3052657 |
| 15:01:50 |
674 |
233.6000 |
LSE |
3062829 |
| 15:01:50 |
7,125 |
233.6000 |
LSE |
3062827 |
| 15:03:50 |
3,980 |
233.6000 |
LSE |
3066796 |
| 15:03:50 |
4,300 |
233.6000 |
LSE |
3066794 |
| 15:05:59 |
2,976 |
233.4000 |
LSE |
3072100 |
| 15:05:59 |
5,418 |
233.4000 |
LSE |
3072094 |
| 15:09:11 |
4,747 |
233.2000 |
LSE |
3077641 |
| 15:14:38 |
7,866 |
233.4000 |
LSE |
3088130 |
| 15:14:38 |
13,170 |
233.4000 |
LSE |
3088128 |
| 15:17:39 |
6,337 |
234.2000 |
LSE |
3095347 |
| 15:17:39 |
2,513 |
234.2000 |
LSE |
3095345 |
| 15:19:42 |
2,581 |
234.4000 |
LSE |
3098473 |
| 15:20:42 |
8,637 |
234.4000 |
LSE |
3101574 |
| 15:23:42 |
2,653 |
234.4000 |
LSE |
3106508 |
| 15:23:42 |
6,035 |
234.4000 |
LSE |
3106506 |
| 15:25:49 |
2,328 |
234.2000 |
LSE |
3112627 |
| 15:25:49 |
3,110 |
234.2000 |
LSE |
3112625 |
| 15:26:49 |
3,663 |
234.2000 |
LSE |
3114456 |
| 15:26:49 |
2,287 |
234.2000 |
LSE |
3114454 |
| 15:26:49 |
50 |
234.2000 |
LSE |
3114452 |
| 15:30:11 |
7,270 |
234.4000 |
LSE |
3122248 |
| 15:30:11 |
2,207 |
234.4000 |
LSE |
3122246 |
| 15:33:12 |
7,740 |
234.6000 |
LSE |
3127430 |
| 15:38:59 |
720 |
235.0000 |
LSE |
3137471 |
| 15:40:57 |
880 |
235.0000 |
LSE |
3141839 |
| 15:40:57 |
920 |
235.0000 |
LSE |
3141831 |
| 15:40:57 |
9,439 |
235.0000 |
LSE |
3141851 |
| 15:40:57 |
2,114 |
235.0000 |
LSE |
3141843 |
| 15:40:57 |
6,836 |
235.0000 |
LSE |
3141845 |
| 15:40:57 |
5,622 |
235.0000 |
LSE |
3141849 |
| 15:42:57 |
7,727 |
235.0000 |
LSE |
3144429 |
| 15:46:09 |
8,761 |
235.0000 |
LSE |
3150745 |
| 15:49:10 |
2,009 |
235.4000 |
LSE |
3155100 |
| 15:49:19 |
6,225 |
235.4000 |
LSE |
3155359 |
| 15:49:19 |
1,848 |
235.4000 |
LSE |
3155357 |
| 15:52:12 |
8,335 |
235.4000 |
LSE |
3161204 |
| 15:54:36 |
3,158 |
235.4000 |
LSE |
3164768 |
| 15:54:36 |
6,035 |
235.4000 |
LSE |
3164766 |
| 15:57:40 |
8,545 |
235.2000 |
LSE |
3170382 |
| 16:02:50 |
9,058 |
235.2000 |
LSE |
3181505 |
| 16:02:50 |
2,209 |
235.2000 |
LSE |
3181501 |
| 16:02:50 |
6,951 |
235.2000 |
LSE |
3181495 |
| 16:04:50 |
8,135 |
235.2000 |
LSE |
3185275 |
| 16:07:46 |
8,992 |
235.2000 |
LSE |
3192012 |
| 16:08:46 |
2,008 |
235.2000 |
LSE |
3193507 |
| 16:08:46 |
2,100 |
235.2000 |
LSE |
3193505 |
| 16:08:46 |
2,330 |
235.2000 |
LSE |
3193503 |
| 16:08:46 |
1,926 |
235.2000 |
LSE |
3193501 |
| 16:10:46 |
431 |
235.2000 |
LSE |
3199214 |
| 16:10:46 |
8,807 |
235.2000 |
LSE |
3199212 |
| 16:13:52 |
9,294 |
235.2000 |
LSE |
3204793 |
| 16:15:13 |
8,021 |
235.2000 |
LSE |
3209655 |
| 16:15:13 |
168 |
235.2000 |
LSE |
3209651 |
| 16:15:13 |
235 |
235.2000 |
LSE |
3209653 |
| 16:17:55 |
6,832 |
235.2000 |
LSE |
3215831 |
| 16:17:55 |
1,861 |
235.2000 |
LSE |
3215829 |
| 16:19:05 |
676 |
235.4000 |
LSE |
3218347 |
| 16:19:29 |
8,680 |
235.4000 |
LSE |
3219005 |
| 16:21:30 |
8,686 |
235.4000 |
LSE |
3224598 |
| 16:23:27 |
5,674 |
235.8000 |
LSE |
3228529 |
| 16:23:27 |
1,402 |
235.8000 |
LSE |
3228533 |
| 16:23:27 |
2,393 |
235.8000 |
LSE |
3228531 |
| 16:24:27 |
9,240 |
236.0000 |
LSE |
3230288 |
| 16:26:27 |
9,003 |
236.0000 |
LSE |
3235735 |
| 16:27:27 |
5,120 |
236.0000 |
LSE |
3237536 |