Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Friday 23 July, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 3546G
Unilever PLC
23 July 2021
 

23 July 2021

 

 

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.

 

 

 

Ordinary Shares

 

 

Date of purchases:

 

23 July 2021

Number of ordinary shares purchased:

 

1,033,970

Highest price paid per share:

 

GBp 4,147.5000

Lowest price paid per share:

 

GBp 4,035.0000

Volume weighted average price paid per share:

 

GBp 4,106.4379

 

 

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date.

 

 

 

Following the purchase of these shares, Unilever holds 23,487,614 of its ordinary shares in treasury and has 2,605,756,158 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,106.0645

594,497

BATS

4,106.3619

184,963

Chi-X

4,107.7033

188,857

Turquoise

4,106.3933

65,653

 

 

 

Media Enquires:

Please contact the Unilever Press Office at: [email protected]

 

 

 

 

 

Transaction details

 

 

 

 

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

 

Quantity

 Price

LastMkt

ExecutionTime

299

4,042.50

BATE

08:06:46

121

4,042.50

BATE

08:06:46

20

4,042.50

BATE

08:06:46

93

4,042.50

BATE

08:06:46

10

4,042.50

BATE

08:06:46

188

4,042.50

BATE

08:06:46

99

4,043.50

BATE

08:07:29

222

4,043.50

BATE

08:07:29

354

4,044.00

BATE

08:07:29

220

4,049.50

BATE

08:08:33

125

4,049.50

BATE

08:08:33

322

4,051.50

BATE

08:08:57

318

4,051.50

BATE

08:08:57

338

4,050.50

BATE

08:09:00

311

4,061.00

BATE

08:10:01

105

4,060.50

BATE

08:10:02

38

4,060.50

BATE

08:10:02

63

4,060.50

BATE

08:10:02

162

4,060.50

BATE

08:10:02

325

4,060.00

BATE

08:10:16

164

4,068.00

BATE

08:11:11

157

4,068.00

BATE

08:11:11

96

4,068.00

BATE

08:11:19

90

4,068.00

BATE

08:11:19

11

4,068.00

BATE

08:11:22

106

4,068.00

BATE

08:11:22

11

4,068.00

BATE

08:11:22

334

4,066.50

BATE

08:11:23

163

4,069.00

BATE

08:12:13

122

4,069.00

BATE

08:12:13

325

4,069.50

BATE

08:12:30

300

4,072.00

BATE

08:12:54

341

4,074.50

BATE

08:13:16

207

4,072.50

BATE

08:13:47

88

4,072.50

BATE

08:13:47

304

4,071.50

BATE

08:14:18

290

4,074.50

BATE

08:15:24

290

4,075.00

BATE

08:15:24

302

4,073.50

BATE

08:15:28

340

4,072.00

BATE

08:16:10

100

4,074.50

BATE

08:17:17

50

4,074.50

BATE

08:17:17

189

4,074.50

BATE

08:17:17

37

4,074.00

BATE

08:17:23

111

4,074.00

BATE

08:17:23

37

4,074.00

BATE

08:17:23

125

4,074.00

BATE

08:17:23

113

4,072.00

BATE

08:17:36

68

4,072.00

BATE

08:17:36

41

4,072.00

BATE

08:17:36

62

4072.0000

BATE

08:17:36

17

4072.0000

BATE

08:17:36

48

4072.0000

BATE

08:17:36

11

4071.0000

BATE

08:18:15

74

4071.0000

BATE

08:18:16

100

4073.5000

BATE

08:18:30

248

4073.0000

BATE

08:18:30

91

4073.0000

BATE

08:18:30

98

4078.5000

BATE

08:19:52

60

4078.5000

BATE

08:19:52

50

4078.5000

BATE

08:19:52

50

4078.0000

BATE

08:19:52

50

4077.5000

BATE

08:19:52

341

4078.5000

BATE

08:19:52

291

4076.0000

BATE

08:20:13

36

4076.0000

BATE

08:20:13

337

4078.5000

BATE

08:21:24

322

4077.5000

BATE

08:21:49

42

4080.0000

BATE

08:22:39

188

4080.0000

BATE

08:22:39

33

4080.0000

BATE

08:22:39

23

4080.0000

BATE

08:22:39

343

4080.0000

BATE

08:23:01

34

4081.0000

BATE

08:24:19

268

4081.0000

BATE

08:24:40

232

4081.0000

BATE

08:24:40

102

4081.0000

BATE

08:24:40

18

4079.5000

BATE

08:24:44

76

4079.5000

BATE

08:24:52

229

4079.5000

BATE

08:25:00

222

4082.5000

BATE

08:25:45

140

4083.0000

BATE

08:25:45

117

4082.5000

BATE

08:25:46

94

4078.5000

BATE

08:26:34

77

4078.5000

BATE

08:26:36

147

4078.5000

BATE

08:26:36

334

4082.0000

BATE

08:27:43

237

4086.0000

BATE

08:28:59

86

4086.0000

BATE

08:28:59

194

4086.0000

BATE

08:29:14

33

4086.0000

BATE

08:29:14

121

4086.0000

BATE

08:29:15

84

4082.5000

BATE

08:29:44

228

4082.5000

BATE

08:29:44

246

4083.0000

BATE

08:30:48

95

4083.0000

BATE

08:30:48

5

4081.5000

BATE

08:32:02

103

4081.5000

BATE

08:32:02

100

4081.5000

BATE

08:32:02

40

4081.5000

BATE

08:32:02

50

4081.5000

BATE

08:32:02

50

4081.0000

BATE

08:32:02

322

4081.5000

BATE

08:32:02

12

4080.5000

BATE

08:33:16

336

4080.5000

BATE

08:33:16

347

4078.0000

BATE

08:33:40

50

4080.5000

BATE

08:34:35

100

4080.5000

BATE

08:34:35

144

4080.5000

BATE

08:34:35

4

4079.0000

BATE

08:35:25

198

4079.0000

BATE

08:35:25

131

4079.0000

BATE

08:35:25

310

4077.5000

BATE

08:36:59

155

4078.0000

BATE

08:37:11

163

4078.0000

BATE

08:37:11

22

4079.5000

BATE

08:37:57

8

4079.5000

BATE

08:37:57

35

4083.0000

BATE

08:38:36

390

4083.0000

BATE

08:38:36

311

4082.5000

BATE

08:39:12

314

4083.0000

BATE

08:40:04

62

4086.0000

BATE

08:41:19

38

4086.0000

BATE

08:41:19

14

4086.0000

BATE

08:41:19

31

4086.0000

BATE

08:41:19

64

4086.0000

BATE

08:41:19

34

4086.0000

BATE

08:41:19

37

4086.0000

BATE

08:41:19

28

4086.0000

BATE

08:41:19

345

4085.0000

BATE

08:41:27

79

4083.0000

BATE

08:42:45

172

4083.0000

BATE

08:43:00

68

4083.0000

BATE

08:43:00

319

4085.0000

BATE

08:43:41

345

4087.0000

BATE

08:44:36

351

4086.5000

BATE

08:45:20

293

4085.5000

BATE

08:46:42

324

4083.0000

BATE

08:47:04

148

4078.0000

BATE

08:47:58

207

4078.0000

BATE

08:47:58

76

4083.0000

BATE

08:49:16

94

4083.0000

BATE

08:49:22

55

4083.0000

BATE

08:49:22

18

4083.0000

BATE

08:49:22

97

4083.0000

BATE

08:49:22

96

4088.0000

BATE

08:51:19

251

4088.0000

BATE

08:51:19

293

4087.5000

BATE

08:51:48

297

4089.5000

BATE

08:52:26

303

4087.5000

BATE

08:53:35

319

4084.5000

BATE

08:53:53

320

4086.5000

BATE

08:54:44

59

4086.5000

BATE

08:55:46

117

4086.5000

BATE

08:55:46

76

4086.5000

BATE

08:55:46

28

4086.5000

BATE

08:55:46

59

4086.5000

BATE

08:55:46

301

4087.0000

BATE

08:56:57

56

4089.5000

BATE

08:58:10

9

4089.5000

BATE

08:58:10

212

4089.5000

BATE

08:58:10

22

4089.5000

BATE

08:58:10

64

4090.0000

BATE

08:58:36

36

4090.0000

BATE

08:58:36

16

4090.0000

BATE

08:58:42

32

4090.0000

BATE

08:58:42

58

4090.0000

BATE

08:58:53

11

4090.0000

BATE

08:58:53

36

4090.0000

BATE

08:58:53

42

4090.0000

BATE

08:58:53

43

4090.0000

BATE

08:58:57

332

4090.5000

BATE

09:00:06

67

4090.5000

BATE

09:02:03

287

4091.0000

BATE

09:02:03

207

4090.5000

BATE

09:02:03

29

4090.5000

BATE

09:02:03

30

4089.5000

BATE

09:02:18

38

4089.5000

BATE

09:02:18

33

4089.5000

BATE

09:02:18

24

4089.5000

BATE

09:02:18

39

4089.5000

BATE

09:02:18

100

4089.5000

BATE

09:02:18

50

4089.5000

BATE

09:02:18

22

4089.5000

BATE

09:02:18

318

4086.5000

BATE

09:03:38

50

4086.5000

BATE

09:04:51

84

4086.0000

BATE

09:04:51

108

4086.0000

BATE

09:04:51

346

4085.5000

BATE

09:05:03

292

4089.5000

BATE

09:06:45

323

4089.0000

BATE

09:06:55

310

4091.0000

BATE

09:07:46

34

4094.5000

BATE

09:09:33

54

4094.0000

BATE

09:09:37

219

4094.0000

BATE

09:09:37

64

4094.0000

BATE

09:09:37

247

4094.0000

BATE

09:09:37

85

4094.0000

BATE

09:09:37

430

4096.5000

BATE

09:11:14

246

4095.5000

BATE

09:11:59

81

4095.5000

BATE

09:11:59

423

4097.5000

BATE

09:14:10

201

4098.0000

BATE

09:14:10

126

4098.0000

BATE

09:14:10

52

4098.5000

BATE

09:14:10

185

4098.5000

BATE

09:14:10

288

4098.0000

BATE

09:16:04

287

4099.5000

BATE

09:16:44

133

4099.0000

BATE

09:17:23

50

4099.0000

BATE

09:17:23

50

4099.0000

BATE

09:17:23

43

4099.0000

BATE

09:17:23

36

4099.0000

BATE

09:17:23

305

4100.5000

BATE

09:19:16

85

4099.0000

BATE

09:19:26

181

4099.0000

BATE

09:19:26

42

4099.0000

BATE

09:19:26

85

4100.0000

BATE

09:20:50

268

4100.0000

BATE

09:20:50

151

4097.5000

BATE

09:22:59

174

4097.5000

BATE

09:22:59

60

4096.5000

BATE

09:23:00

70

4096.5000

BATE

09:23:02

48

4096.5000

BATE

09:23:02

155

4096.5000

BATE

09:23:02

105

4093.0000

BATE

09:24:15

315

4094.0000

BATE

09:24:37

101

4097.0000

BATE

09:25:39

201

4097.0000

BATE

09:25:39

237

4094.0000

BATE

09:26:05

68

4094.0000

BATE

09:26:06

122

4091.0000

BATE

09:27:11

200

4091.0000

BATE

09:27:11

17

4091.0000

BATE

09:27:11

96

4090.0000

BATE

09:28:27

198

4090.0000

BATE

09:28:27

94

4092.0000

BATE

09:30:14

240

4092.0000

BATE

09:30:14

298

4091.5000

BATE

09:30:57

26

4091.5000

BATE

09:30:57

304

4090.0000

BATE

09:31:01

321

4093.5000

BATE

09:32:23

125

4091.5000

BATE

09:33:14

18

4091.5000

BATE

09:33:14

51

4091.5000

BATE

09:33:14

159

4091.5000

BATE

09:33:14

350

4093.0000

BATE

09:34:26

100

4093.0000

BATE

09:35:39

33

4093.0000

BATE

09:35:58

50

4093.0000

BATE

09:35:58

3

4093.5000

BATE

09:36:39

50

4093.5000

BATE

09:36:39

137

4093.5000

BATE

09:36:39

108

4093.5000

BATE

09:36:39

338

4093.0000

BATE

09:36:39

354

4093.5000

BATE

09:37:53

331

4093.5000

BATE

09:39:04

102

4094.5000

BATE

09:41:23

33

4094.5000

BATE

09:41:23

351

4094.5000

BATE

09:41:24

297

4094.0000

BATE

09:42:34

19

4094.5000

BATE

09:42:34

83

4094.5000

BATE

09:42:34

19

4094.5000

BATE

09:42:34

186

4094.5000

BATE

09:42:34

299

4090.5000

BATE

09:43:29

299

4092.0000

BATE

09:45:05

183

4091.0000

BATE

09:46:06

147

4091.0000

BATE

09:46:06

246

4090.5000

BATE

09:47:59

60

4090.5000

BATE

09:47:59

50

4090.5000

BATE

09:48:02

296

4089.5000

BATE

09:48:04

25

4087.5000

BATE

09:49:18

261

4087.5000

BATE

09:49:18

366

4087.0000

BATE

09:50:28

288

4086.0000

BATE

09:50:55

312

4086.0000

BATE

09:52:20

355

4084.0000

BATE

09:53:29

325

4085.0000

BATE

09:55:45

315

4084.5000

BATE

09:56:04

122

4090.0000

BATE

09:57:23

110

4090.0000

BATE

09:57:23

120

4090.0000

BATE

09:57:23

28

4086.5000

BATE

09:58:06

1

4086.5000

BATE

09:58:06

22

4086.5000

BATE

09:58:06

155

4086.5000

BATE

09:58:06

107

4086.5000

BATE

09:58:06

23

4086.5000

BATE

09:58:06

307

4084.5000

BATE

09:59:37

289

4084.5000

BATE

10:00:03

346

4084.5000

BATE

10:02:19

120

4084.0000

BATE

10:02:36

183

4084.0000

BATE

10:02:36

261

4085.5000

BATE

10:04:52

21

4085.5000

BATE

10:04:52

17

4085.5000

BATE

10:04:52

36

4085.5000

BATE

10:04:52

19

4085.5000

BATE

10:04:52

297

4085.0000

BATE

10:05:11

331

4085.0000

BATE

10:06:49

288

4086.5000

BATE

10:09:04

407

4086.5000

BATE

10:09:04

264

4086.0000

BATE

10:11:31

80

4086.0000

BATE

10:11:31

33

4084.0000

BATE

10:12:24

292

4084.0000

BATE

10:12:47

74

4081.5000

BATE

10:14:18

253

4081.5000

BATE

10:14:18

109

4080.5000

BATE

10:15:09

228

4080.5000

BATE

10:15:09

353

4079.5000

BATE

10:16:33

50

4081.0000

BATE

10:18:22

409

4080.0000

BATE

10:18:50

18

4081.5000

BATE

10:20:15

59

4081.5000

BATE

10:20:15

301

4081.5000

BATE

10:20:15

33

4081.0000

BATE

10:20:17

74

4081.0000

BATE

10:20:17

199

4081.0000

BATE

10:20:18

103

4076.5000

BATE

10:21:31

234

4076.5000

BATE

10:21:31

301

4075.0000

BATE

10:22:44

84

4075.0000

BATE

10:24:32

20

4075.0000

BATE

10:24:34

235

4075.0000

BATE

10:24:34

293

4077.0000

BATE

10:25:32

324

4076.5000

BATE

10:26:36

15

4077.0000

BATE

10:27:53

37

4077.0000

BATE

10:28:03

25

4077.0000

BATE

10:28:03

80

4077.0000

BATE

10:28:03

21

4077.0000

BATE

10:28:03

30

4077.0000

BATE

10:28:03

36

4077.0000

BATE

10:28:03

97

4077.0000

BATE

10:28:03

10

4077.0000

BATE

10:28:03

302

4078.0000

BATE

10:29:32

70

4082.5000

BATE

10:31:31

285

4082.5000

BATE

10:31:49

21

4083.0000

BATE

10:31:49

300

4083.0000

BATE

10:31:49

14

4083.0000

BATE

10:31:49

3

4083.0000

BATE

10:31:49

311

4081.5000

BATE

10:33:49

4

4081.5000

BATE

10:33:49

90

4082.0000

BATE

10:33:49

228

4082.0000

BATE

10:33:49

82

4081.0000

BATE

10:35:29

100

4081.5000

BATE

10:36:09

140

4081.5000

BATE

10:36:09

336

4083.5000

BATE

10:37:19

66

4084.0000

BATE

10:38:12

243

4084.0000

BATE

10:38:31

327

4084.0000

BATE

10:39:49

265

4084.0000

BATE

10:41:36

58

4084.0000

BATE

10:41:36

287

4085.5000

BATE

10:42:34

101

4086.0000

BATE

10:43:20

220

4086.0000

BATE

10:43:20

24

4086.0000

BATE

10:43:20

321

4086.5000

BATE

10:45:00

123

4086.0000

BATE

10:46:25

86

4087.0000

BATE

10:47:18

25

4087.0000

BATE

10:47:18

180

4087.0000

BATE

10:47:18

54

4087.0000

BATE

10:47:18

332

4089.0000

BATE

10:48:50

100

4090.0000

BATE

10:49:50

50

4090.0000

BATE

10:49:50

338

4089.5000

BATE

10:49:54

292

4088.5000

BATE

10:51:36

49

4087.0000

BATE

10:52:24

42

4087.0000

BATE

10:52:24

162

4087.0000

BATE

10:52:24

13

4087.0000

BATE

10:52:24

42

4087.0000

BATE

10:52:57

55

4086.0000

BATE

10:53:46

265

4086.0000

BATE

10:53:55

106

4086.5000

BATE

10:54:41

184

4086.5000

BATE

10:54:44

168

4087.5000

BATE

10:55:51

187

4087.5000

BATE

10:56:09

237

4088.5000

BATE

10:57:36

36

4088.5000

BATE

10:57:36

13

4088.5000

BATE

10:57:36

288

4088.0000

BATE

10:58:55

312

4089.0000

BATE

11:00:06

251

4087.0000

BATE

11:01:51

72

4087.0000

BATE

11:01:51

50

4088.5000

BATE

11:03:38

403

4088.0000

BATE

11:03:39

50

4088.5000

BATE

11:03:39

17

4089.5000

BATE

11:05:11

28

4089.5000

BATE

11:05:11

19

4089.5000

BATE

11:05:11

60

4089.5000

BATE

11:05:11

175

4089.5000

BATE

11:05:11

300

4090.5000

BATE

11:05:11

9

4089.5000

BATE

11:05:12

49

4088.5000

BATE

11:07:09

148

4088.5000

BATE

11:07:09

104

4088.5000

BATE

11:07:09

329

4088.5000

BATE

11:08:05

349

4089.0000

BATE

11:09:25

318

4089.5000

BATE

11:11:16

115

4091.5000

BATE

11:13:03

79

4091.5000

BATE

11:13:03

9

4091.5000

BATE

11:13:03

28

4091.5000

BATE

11:13:03

58

4091.5000

BATE

11:13:03

23

4091.5000

BATE

11:13:03

34

4091.5000

BATE

11:13:03

50

4096.0000

BATE

11:14:58

90

4096.0000

BATE

11:14:58

50

4096.0000

BATE

11:14:58

72

4096.0000

BATE

11:14:58

45

4096.0000

BATE

11:14:58

312

4096.0000

BATE

11:14:58

38

4096.0000

BATE

11:16:05

103

4096.0000

BATE

11:16:05

351

4095.5000

BATE

11:16:52

309

4096.0000

BATE

11:19:21

30

4095.5000

BATE

11:19:39

102

4095.5000

BATE

11:19:39

50

4095.5000

BATE

11:19:39

294

4096.0000

BATE

11:22:05

58

4099.5000

BATE

11:23:41

50

4099.5000

BATE

11:23:41

100

4099.0000

BATE

11:23:41

50

4099.5000

BATE

11:23:41

72

4099.5000

BATE

11:23:41

44

4098.5000

BATE

11:23:44

241

4098.5000

BATE

11:23:46

100

4099.0000

BATE

11:26:01

50

4099.0000

BATE

11:26:01

50

4099.0000

BATE

11:26:01

100

4099.0000

BATE

11:26:05

50

4099.0000

BATE

11:26:05

314

4099.0000

BATE

11:27:36

322

4099.0000

BATE

11:29:05

352

4098.0000

BATE

11:29:42

331

4100.0000

BATE

11:32:27

308

4099.0000

BATE

11:32:49

324

4100.0000

BATE

11:34:12

100

4102.5000

BATE

11:36:21

50

4102.5000

BATE

11:36:21

300

4102.0000

BATE

11:36:48

292

4102.5000

BATE

11:37:30

12

4103.0000

BATE

11:39:22

355

4102.5000

BATE

11:39:36

318

4102.5000

BATE

11:40:14

68

4104.0000

BATE

11:42:50

295

4104.0000

BATE

11:42:50

50

4106.5000

BATE

11:44:04

124

4106.5000

BATE

11:44:04

100

4106.5000

BATE

11:44:04

10

4106.5000

BATE

11:44:04

50

4106.5000

BATE

11:44:04

320

4105.5000

BATE

11:45:11

295

4107.5000

BATE

11:46:50

352

4109.0000

BATE

11:48:37

340

4108.0000

BATE

11:50:09

252

4105.5000

BATE

11:51:03

65

4105.5000

BATE

11:51:03

352

4107.0000

BATE

11:53:15

11

4107.0000

BATE

11:53:15

355

4107.5000

BATE

11:54:35

346

4107.0000

BATE

11:54:55

342

4110.0000

BATE

11:56:47

311

4109.0000

BATE

11:57:41

10

4110.5000

BATE

11:58:30

302

4110.5000

BATE

11:58:40

295

4109.5000

BATE

12:00:02

307

4108.0000

BATE

12:01:08

228

4108.5000

BATE

12:02:12

50

4108.5000

BATE

12:02:12

305

4109.0000

BATE

12:03:21

69

4109.5000

BATE

12:04:08

345

4110.0000

BATE

12:04:39

110

4109.0000

BATE

12:06:24

100

4109.0000

BATE

12:06:24

107

4109.0000

BATE

12:06:24

311

4108.0000

BATE

12:07:02

291

4108.0000

BATE

12:08:21

45

4108.0000

BATE

12:08:45

332

4109.5000

BATE

12:10:13

307

4108.0000

BATE

12:11:14

208

4104.5000

BATE

12:12:44

79

4104.5000

BATE

12:12:44

331

4104.5000

BATE

12:14:37

353

4104.5000

BATE

12:16:51

202

4108.0000

BATE

12:18:50

26

4108.0000

BATE

12:18:50

88

4108.0000

BATE

12:18:50

33

4108.0000

BATE

12:18:51

438

4109.5000

BATE

12:20:10

289

4110.0000

BATE

12:20:10

146

4111.5000

BATE

12:23:03

182

4111.5000

BATE

12:23:04

368

4111.0000

BATE

12:25:00

50

4111.5000

BATE

12:25:00

50

4111.5000

BATE

12:25:00

290

4110.5000

BATE

12:26:03

323

4110.5000

BATE

12:27:16

100

4110.5000

BATE

12:29:08

50

4110.5000

BATE

12:29:08

50

4110.5000

BATE

12:29:08

50

4110.5000

BATE

12:29:08

345

4113.0000

BATE

12:30:46

285

4111.5000

BATE

12:32:45

87

4111.0000

BATE

12:33:05

253

4111.0000

BATE

12:33:05

229

4110.5000

BATE

12:35:10

298

4112.0000

BATE

12:37:31

261

4112.5000

BATE

12:37:31

50

4112.5000

BATE

12:37:31

11

4111.0000

BATE

12:40:23

318

4111.0000

BATE

12:40:23

319

4110.5000

BATE

12:41:23

323

4108.5000

BATE

12:42:00

256

4103.5000

BATE

12:43:46

35

4103.5000

BATE

12:43:46

196

4103.5000

BATE

12:45:51

137

4103.5000

BATE

12:46:05

21

4103.0000

BATE

12:46:31

308

4103.0000

BATE

12:46:31

129

4103.0000

BATE

12:48:14

181

4103.0000

BATE

12:48:14

43

4103.0000

BATE

12:48:14

353

4102.0000

BATE

12:49:31

40

4106.5000

BATE

12:52:14

67

4106.5000

BATE

12:52:14

50

4106.5000

BATE

12:52:14

100

4106.5000

BATE

12:52:14

60

4106.5000

BATE

12:52:14

292

4106.0000

BATE

12:52:14

199

4108.0000

BATE

12:55:09

92

4108.0000

BATE

12:55:09

10

4108.0000

BATE

12:55:09

31

4108.0000

BATE

12:55:09

14

4108.0000

BATE

12:55:09

177

4108.0000

BATE

12:55:26

176

4108.0000

BATE

12:55:26

352

4107.5000

BATE

12:56:49

90

4107.5000

BATE

12:58:15

230

4107.5000

BATE

12:59:19

100

4108.0000

BATE

12:59:59

50

4108.0000

BATE

12:59:59

348

4107.5000

BATE

13:00:01

42

4107.0000

BATE

13:01:23

288

4107.0000

BATE

13:01:23

325

4107.0000

BATE

13:03:17

314

4099.5000

BATE

13:04:20

114

4098.0000

BATE

13:05:19

218

4098.0000

BATE

13:05:19

154

4096.0000

BATE

13:07:02

166

4096.0000

BATE

13:07:02

351

4098.0000

BATE

13:10:16

528

4100.0000

BATE

13:12:01

296

4098.5000

BATE

13:12:05

203

4098.5000

BATE

13:14:26

103

4098.5000

BATE

13:14:26

332

4098.5000

BATE

13:14:26

308

4099.0000

BATE

13:16:28

178

4101.0000

BATE

13:18:48

109

4101.0000

BATE

13:18:48

282

4100.5000

BATE

13:18:51

45

4100.5000

BATE

13:18:51

24

4100.5000

BATE

13:18:51

321

4096.0000

BATE

13:19:54

278

4094.5000

BATE

13:22:07

16

4094.5000

BATE

13:22:07

42

4094.0000

BATE

13:23:08

250

4094.0000

BATE

13:23:15

262

4092.5000

BATE

13:24:17

32

4092.5000

BATE

13:24:17

21

4092.5000

BATE

13:24:17

11

4092.5000

BATE

13:24:17

340

4093.0000

BATE

13:26:03

339

4092.0000

BATE

13:27:22

311

4093.0000

BATE

13:28:21

220

4096.5000

BATE

13:30:16

163

4096.5000

BATE

13:30:16

421

4099.5000

BATE

13:31:48

93

4099.0000

BATE

13:31:52

160

4099.0000

BATE

13:31:52

81

4099.0000

BATE

13:31:52

308

4098.0000

BATE

13:33:14

37

4098.0000

BATE

13:34:35

91

4098.0000

BATE

13:34:35

150

4098.0000

BATE

13:34:35

36

4098.0000

BATE

13:34:35

287

4099.0000

BATE

13:35:14

301

4101.0000

BATE

13:37:21

69

4100.5000

BATE

13:37:40

37

4100.5000

BATE

13:37:40

106

4100.5000

BATE

13:37:40

6

4100.5000

BATE

13:37:40

80

4100.5000

BATE

13:37:40

9

4100.5000

BATE

13:37:40

333

4099.5000

BATE

13:38:08

344

4098.5000

BATE

13:39:35

100

4099.0000

BATE

13:41:37

50

4099.0000

BATE

13:41:37

139

4098.0000

BATE

13:41:49

184

4098.0000

BATE

13:41:51

302

4096.5000

BATE

13:42:41

1

4095.0000

BATE

13:44:45

264

4096.5000

BATE

13:45:10

75

4096.5000

BATE

13:45:13

347

4095.5000

BATE

13:45:20

21

4094.5000

BATE

13:46:52

114

4094.5000

BATE

13:46:52

196

4094.5000

BATE

13:46:52

37

4095.0000

BATE

13:47:38

41

4095.0000

BATE

13:47:38

24

4095.0000

BATE

13:47:38

60

4095.0000

BATE

13:47:38

53

4095.0000

BATE

13:47:38

16

4095.0000

BATE

13:47:38

97

4095.0000

BATE

13:47:38

353

4094.5000

BATE

13:48:52

96

4095.0000

BATE

13:51:11

40

4095.0000

BATE

13:52:00

266

4095.5000

BATE

13:52:06

152

4095.5000

BATE

13:52:06

51

4095.5000

BATE

13:52:06

108

4095.5000

BATE

13:52:07

160

4095.0000

BATE

13:52:29

120

4095.0000

BATE

13:52:29

18

4095.0000

BATE

13:52:29

372

4094.5000

BATE

13:54:01

34

4095.5000

BATE

13:54:48

31

4095.5000

BATE

13:54:48

237

4095.5000

BATE

13:54:48

169

4095.0000

BATE

13:55:49

182

4096.0000

BATE

13:57:48

50

4098.0000

BATE

13:58:39

341

4098.0000

BATE

13:58:39

130

4098.0000

BATE

13:58:39

50

4098.0000

BATE

13:58:39

292

4097.5000

BATE

13:58:40

294

4097.5000

BATE

14:00:36

307

4098.0000

BATE

14:00:36

326

4099.0000

BATE

14:01:36

353

4101.0000

BATE

14:03:11

343

4100.5000

BATE

14:03:32

300

4102.0000

BATE

14:05:32

51

4102.0000

BATE

14:05:32

284

4101.5000

BATE

14:05:38

50

4102.0000

BATE

14:06:58

15

4102.5000

BATE

14:07:21

303

4102.5000

BATE

14:07:29

95

4102.0000

BATE

14:07:45

17

4103.0000

BATE

14:08:39

75

4103.0000

BATE

14:08:39

75

4103.0000

BATE

14:08:39

75

4103.0000

BATE

14:08:39

76

4103.0000

BATE

14:08:39

3

4103.0000

BATE

14:08:39

52

4102.5000

BATE

14:08:47

259

4102.5000

BATE

14:08:47

30

4103.5000

BATE

14:10:07

308

4103.5000

BATE

14:10:34

325

4104.0000

BATE

14:10:34

36

4105.5000

BATE

14:12:23

55

4106.0000

BATE

14:12:52

300

4106.0000

BATE

14:12:52

337

4108.0000

BATE

14:14:01

141

4107.5000

BATE

14:14:28

108

4107.5000

BATE

14:14:28

41

4107.5000

BATE

14:14:28

30

4108.0000

BATE

14:16:05

14

4108.0000

BATE

14:16:05

22

4108.0000

BATE

14:16:05

143

4108.0000

BATE

14:16:05

106

4108.0000

BATE

14:16:07

294

4107.5000

BATE

14:16:15

50

4111.5000

BATE

14:18:21

40

4112.0000

BATE

14:18:30

26

4112.0000

BATE

14:18:30

36

4112.0000

BATE

14:18:30

397

4111.0000

BATE

14:18:33

293

4109.5000

BATE

14:19:06

313

4111.5000

BATE

14:20:29

307

4112.0000

BATE

14:21:11

192

4111.0000

BATE

14:22:05

107

4111.0000

BATE

14:22:05

136

4112.5000

BATE

14:23:36

150

4112.5000

BATE

14:23:36

20

4112.5000

BATE

14:23:36

2

4112.5000

BATE

14:23:36

352

4112.5000

BATE

14:24:17

141

4113.0000

BATE

14:25:50

50

4113.0000

BATE

14:25:50

351

4112.5000

BATE

14:26:00

50

4111.0000

BATE

14:26:19

100

4111.0000

BATE

14:26:19

337

4112.0000

BATE

14:27:32

50

4112.5000

BATE

14:27:32

100

4112.5000

BATE

14:27:32

50

4112.5000

BATE

14:27:32

324

4111.0000

BATE

14:28:05

50

4110.0000

BATE

14:28:54

85

4110.0000

BATE

14:28:54

299

4110.5000

BATE

14:29:51

317

4110.0000

BATE

14:29:56

337

4107.5000

BATE

14:29:59

334

4109.0000

BATE

14:30:32

346

4108.5000

BATE

14:30:58

151

4105.5000

BATE

14:31:07

189

4105.5000

BATE

14:31:07

325

4108.5000

BATE

14:32:09

200

4108.0000

BATE

14:32:14

98

4108.0000

BATE

14:32:14

48

4108.0000

BATE

14:32:14

89

4106.5000

BATE

14:32:19

232

4106.5000

BATE

14:32:19

289

4106.5000

BATE

14:32:55

162

4104.5000

BATE

14:33:06

13

4104.5000

BATE

14:33:06

41

4104.5000

BATE

14:33:06

100

4104.5000

BATE

14:33:06

307

4103.5000

BATE

14:33:24

313

4102.0000

BATE

14:33:45

353

4104.0000

BATE

14:34:26

3

4103.0000

BATE

14:34:49

215

4102.5000

BATE

14:35:01

20

4102.5000

BATE

14:35:01

85

4102.5000

BATE

14:35:01

301

4102.5000

BATE

14:35:05

21

4102.5000

BATE

14:35:05

26

4102.5000

BATE

14:35:05

340

4107.5000

BATE

14:36:10

350

4112.5000

BATE

14:36:46

61

4112.5000

BATE

14:36:52

304

4112.5000

BATE

14:36:52

100

4107.5000

BATE

14:37:08

13

4107.5000

BATE

14:37:10

65

4107.5000

BATE

14:37:11

100

4107.5000

BATE

14:37:13

21

4107.5000

BATE

14:37:14

50

4107.5000

BATE

14:37:14

305

4107.5000

BATE

14:37:35

324

4106.0000

BATE

14:38:08

22

4106.0000

BATE

14:38:08

150

4104.0000

BATE

14:38:31

150

4104.0000

BATE

14:38:31

32

4104.0000

BATE

14:38:34

345

4101.5000

BATE

14:39:09

316

4102.0000

BATE

14:40:06

34

4101.0000

BATE

14:40:08

333

4103.0000

BATE

14:40:29

318

4104.5000

BATE

14:41:26

297

4104.5000

BATE

14:41:34

310

4105.0000

BATE

14:42:17

36

4105.0000

BATE

14:42:36

318

4105.0000

BATE

14:42:36

335

4102.5000

BATE

14:43:07

245

4102.0000

BATE

14:43:48

23

4102.0000

BATE

14:43:48

9

4102.0000

BATE

14:43:48

37

4102.0000

BATE

14:43:48

14

4102.0000

BATE

14:43:48

335

4103.0000

BATE

14:44:26

100

4105.0000

BATE

14:45:34

100

4105.0000

BATE

14:45:34

15

4105.0000

BATE

14:45:34

41

4105.0000

BATE

14:45:34

37

4105.0000

BATE

14:45:34

11

4105.0000

BATE

14:45:35

308

4105.5000

BATE

14:45:50

351

4107.5000

BATE

14:46:21

39

4106.5000

BATE

14:46:47

171

4106.5000

BATE

14:46:47

12

4106.5000

BATE

14:46:47

43

4106.5000

BATE

14:46:47

33

4106.5000

BATE

14:46:47

38

4106.5000

BATE

14:46:47

312

4109.0000

BATE

14:47:29

345

4111.0000

BATE

14:48:23

291

4110.5000

BATE

14:48:29

340

4112.0000

BATE

14:49:30

325

4115.0000

BATE

14:49:57

336

4119.0000

BATE

14:50:53

234

4117.0000

BATE

14:50:58

100

4117.0000

BATE

14:50:58

100

4115.5000

BATE

14:51:56

100

4115.5000

BATE

14:51:56

23

4115.5000

BATE

14:51:56

40

4115.5000

BATE

14:51:56

16

4115.5000

BATE

14:51:56

64

4115.5000

BATE

14:51:58

303

4115.5000

BATE

14:51:58

86

4118.0000

BATE

14:52:41

100

4118.0000

BATE

14:52:41

113

4118.0000

BATE

14:52:41

294

4119.5000

BATE

14:54:04

359

4120.0000

BATE

14:54:04

236

4119.0000

BATE

14:54:28

17

4119.0000

BATE

14:54:28

73

4119.0000

BATE

14:54:28

112

4117.5000

BATE

14:55:13

194

4117.5000

BATE

14:55:14

303

4117.5000

BATE

14:55:31

240

4117.5000

BATE

14:56:12

61

4117.5000

BATE

14:56:12

325

4119.0000

BATE

14:56:54

242

4119.5000

BATE

14:57:32

94

4119.5000

BATE

14:57:32

7

4120.0000

BATE

14:58:17

111

4120.0000

BATE

14:58:17

128

4120.0000

BATE

14:58:17

31

4120.0000

BATE

14:58:17

46

4120.0000

BATE

14:58:17

193

4119.0000

BATE

14:58:24

150

4119.0000

BATE

14:58:24

30

4122.5000

BATE

14:59:53

300

4122.5000

BATE

14:59:53

349

4123.0000

BATE

14:59:53

246

4123.0000

BATE

15:00:21

47

4123.0000

BATE

15:00:21

13

4126.5000

BATE

15:01:13

317

4126.5000

BATE

15:01:13

299

4124.0000

BATE

15:02:00

18

4123.5000

BATE

15:02:09

31

4123.5000

BATE

15:02:09

251

4123.5000

BATE

15:02:09

280

4127.0000

BATE

15:03:20

11

4127.0000

BATE

15:03:20

246

4128.0000

BATE

15:03:52

14

4128.0000

BATE

15:03:54

232

4128.0000

BATE

15:03:54

59

4128.0000

BATE

15:03:54

118

4128.0000

BATE

15:03:54

34

4128.0000

BATE

15:03:54

174

4127.0000

BATE

15:04:37

166

4127.0000

BATE

15:04:45

334

4130.0000

BATE

15:05:13

41

4129.0000

BATE

15:06:05

14

4129.0000

BATE

15:06:05

113

4129.0000

BATE

15:06:05

29

4129.0000

BATE

15:06:05

8

4129.0000

BATE

15:06:05

21

4129.0000

BATE

15:06:05

81

4129.0000

BATE

15:06:05

116

4129.5000

BATE

15:06:44

65

4129.5000

BATE

15:06:44

29

4129.5000

BATE

15:06:44

28

4129.5000

BATE

15:06:44

114

4129.5000

BATE

15:06:44

124

4127.5000

BATE

15:07:33

226

4127.5000

BATE

15:07:33

287

4128.0000

BATE

15:07:33

354

4126.0000

BATE

15:08:53

284

4125.5000

BATE

15:09:27

162

4124.0000

BATE

15:09:37

315

4125.5000

BATE

15:10:01

12

4125.5000

BATE

15:10:01

17

4125.5000

BATE

15:10:01

305

4124.0000

BATE

15:11:08

323

4123.5000

BATE

15:11:09

72

4126.5000

BATE

15:12:12

237

4126.5000

BATE

15:12:12

16

4126.5000

BATE

15:12:12

306

4125.5000

BATE

15:12:39

60

4129.5000

BATE

15:13:41

248

4129.5000

BATE

15:13:41

292

4130.0000

BATE

15:13:41

330

4130.5000

BATE

15:14:48

64

4131.0000

BATE

15:15:30

71

4131.0000

BATE

15:15:30

10

4131.0000

BATE

15:15:30

109

4131.0000

BATE

15:15:30

59

4131.0000

BATE

15:15:30

29

4131.0000

BATE

15:15:30

47

4134.0000

BATE

15:16:14

252

4134.0000

BATE

15:16:14

328

4134.5000

BATE

15:16:14

319

4130.5000

BATE

15:16:57

325

4130.5000

BATE

15:17:45

100

4133.5000

BATE

15:18:21

129

4133.0000

BATE

15:18:27

201

4133.0000

BATE

15:18:27

68

4131.0000

BATE

15:19:10

296

4131.0000

BATE

15:19:10

41

4132.0000

BATE

15:20:22

9

4132.0000

BATE

15:20:24

237

4132.0000

BATE

15:20:24

57

4132.0000

BATE

15:20:24

23

4132.0000

BATE

15:20:24

28

4132.0000

BATE

15:20:35

344

4131.5000

BATE

15:20:36

293

4132.5000

BATE

15:21:12

204

4131.5000

BATE

15:21:24

100

4131.5000

BATE

15:21:24

180

4132.0000

BATE

15:22:41

124

4132.0000

BATE

15:22:41

36

4132.0000

BATE

15:22:41

12

4132.0000

BATE

15:22:41

218

4131.0000

BATE

15:22:42

100

4131.0000

BATE

15:22:42

110

4133.0000

BATE

15:23:24

126

4133.0000

BATE

15:23:24

108

4133.0000

BATE

15:23:24

316

4134.5000

BATE

15:23:57

50

4134.5000

BATE

15:24:28

297

4133.5000

BATE

15:24:49

310

4132.5000

BATE

15:24:50

355

4130.5000

BATE

15:25:51

189

4129.0000

BATE

15:26:22

24

4129.0000

BATE

15:26:22

40

4129.0000

BATE

15:26:22

50

4129.0000

BATE

15:26:22

247

4128.0000

BATE

15:26:52

100

4128.0000

BATE

15:26:55

277

4127.5000

BATE

15:27:41

51

4127.5000

BATE

15:27:41

304

4125.5000

BATE

15:28:44

314

4124.5000

BATE

15:28:45

277

4125.0000

BATE

15:29:38

36

4125.0000

BATE

15:29:38

50

4125.0000

BATE

15:30:56

39

4125.0000

BATE

15:30:56

100

4125.0000

BATE

15:30:56

198

4125.0000

BATE

15:30:57

284

4124.5000

BATE

15:31:10

293

4125.0000

BATE

15:31:10

338

4129.0000

BATE

15:32:21

380

4129.5000

BATE

15:33:00

315

4128.5000

BATE

15:33:02

15

4130.0000

BATE

15:34:20

79

4130.0000

BATE

15:34:20

81

4130.0000

BATE

15:34:20

159

4130.0000

BATE

15:34:20

311

4129.5000

BATE

15:34:21

340

4129.0000

BATE

15:35:26

304

4131.5000

BATE

15:36:16

30

4131.0000

BATE

15:36:20

42

4131.0000

BATE

15:36:20

8

4131.0000

BATE

15:36:20

286

4134.0000

BATE

15:36:59

50

4135.5000

BATE

15:37:25

352

4135.5000

BATE

15:37:25

291

4136.5000

BATE

15:37:54

287

4135.0000

BATE

15:37:59

218

4134.5000

BATE

15:38:44

81

4134.5000

BATE

15:38:44

287

4134.0000

BATE

15:39:12

344

4135.0000

BATE

15:40:17

297

4134.5000

BATE

15:40:25

20

4133.0000

BATE

15:41:21

26

4133.0000

BATE

15:41:21

215

4133.5000

BATE

15:41:34

72

4133.5000

BATE

15:41:34

19

4133.5000

BATE

15:41:34

25

4133.5000

BATE

15:41:34

344

4133.0000

BATE

15:41:59

335

4132.5000

BATE

15:42:15

26

4133.0000

BATE

15:43:00

10

4133.0000

BATE

15:43:00

42

4133.0000

BATE

15:43:00

79

4133.0000

BATE

15:43:00

20

4133.0000

BATE

15:43:00

21

4133.0000

BATE

15:43:00

66

4133.0000

BATE

15:43:01

30

4133.0000

BATE

15:43:01

51

4134.0000

BATE

15:44:26

144

4134.0000

BATE

15:44:29

59

4134.0000

BATE

15:44:29

143

4134.0000

BATE

15:44:33

288

4134.5000

BATE

15:44:42

158

4136.0000

BATE

15:45:20

174

4136.0000

BATE

15:45:20

315

4135.5000

BATE

15:45:40

194

4135.0000

BATE

15:46:32

183

4135.0000

BATE

15:46:32

347

4136.0000

BATE

15:46:47

135

4137.0000

BATE

15:47:10

50

4138.5000

BATE

15:48:00

100

4138.5000

BATE

15:48:00

63

4138.5000

BATE

15:48:00

287

4137.5000

BATE

15:48:01

321

4139.0000

BATE

15:48:57

323

4138.0000

BATE

15:48:58

170

4137.0000

BATE

15:49:48

157

4137.0000

BATE

15:49:48

13

4137.0000

BATE

15:49:48

298

4135.0000

BATE

15:50:41

21

4135.5000

BATE

15:51:35

352

4136.0000

BATE

15:51:36

216

4135.5000

BATE

15:51:37

73

4135.5000

BATE

15:51:38

352

4134.5000

BATE

15:52:35

303

4134.5000

BATE

15:52:38

334

4135.0000

BATE

15:53:29

836

4137.0000

BATE

15:55:07

314

4136.5000

BATE

15:55:14

339

4136.0000

BATE

15:55:47

342

4136.5000

BATE

15:56:54

348

4137.0000

BATE

15:57:08

100

4137.0000

BATE

15:57:31

7

4137.0000

BATE

15:57:31

82

4137.0000

BATE

15:57:32

20

4137.0000

BATE

15:57:32

141

4137.0000

BATE

15:57:32

319

4136.0000

BATE

15:58:22

285

4136.5000

BATE

15:58:59

347

4135.5000

BATE

15:59:47

66

4135.5000

BATE

15:59:47

250

4135.5000

BATE

15:59:47

131

4138.0000

BATE

16:00:40

209

4138.0000

BATE

16:00:40

74

4139.0000

BATE

16:01:16

143

4139.0000

BATE

16:01:16

110

4139.0000

BATE

16:01:16

339

4138.0000

BATE

16:01:19

347

4138.0000

BATE

16:02:25

120

4137.5000

BATE

16:02:29

214

4137.5000

BATE

16:02:29

21

4137.5000

BATE

16:02:29

103

4138.5000

BATE

16:03:16

250

4138.5000

BATE

16:03:16

227

4139.0000

BATE

16:03:38

100

4139.0000

BATE

16:03:38

332

4139.0000

BATE

16:04:09

349

4139.0000

BATE

16:05:13

212

4139.0000

BATE

16:05:13

105

4139.0000

BATE

16:05:13

37

4141.5000

BATE

16:06:24

22

4141.5000

BATE

16:06:24

33

4141.5000

BATE

16:06:24

27

4141.5000

BATE

16:06:24

100

4141.5000

BATE

16:06:24

115

4141.5000

BATE

16:06:24

197

4141.0000

BATE

16:06:35

24

4141.0000

BATE

16:06:35

68

4141.0000

BATE

16:06:35

313

4139.0000

BATE

16:07:13

303

4139.5000

BATE

16:07:49

348

4139.0000

BATE

16:08:06

435

4138.5000

BATE

16:09:19

187

4139.0000

BATE

16:09:30

130

4139.0000

BATE

16:09:30

14

4139.0000

BATE

16:09:30

312

4139.0000

BATE

16:10:16

218

4139.0000

BATE

16:10:16

90

4139.0000

BATE

16:10:16

314

4139.5000

BATE

16:11:05

335

4140.0000

BATE

16:11:37

50

4139.5000

BATE

16:12:14

100

4139.0000

BATE

16:12:16

15

4139.0000

BATE

16:12:55

26

4139.0000

BATE

16:12:55

143

4139.0000

BATE

16:12:55

134

4139.0000

BATE

16:13:04

79

4139.0000

BATE

16:13:04

67

4139.0000

BATE

16:13:12

348

4139.0000

BATE

16:13:13

70

4140.0000

BATE

16:13:59

91

4140.0000

BATE

16:13:59

191

4140.0000

BATE

16:13:59

424

4140.0000

BATE

16:14:56

309

4140.0000

BATE

16:15:15

71

4141.0000

BATE

16:15:34

337

4141.0000

BATE

16:15:46

343

4139.5000

BATE

16:15:57

350

4139.0000

BATE

16:16:30

309

4139.5000

BATE

16:17:16

299

4140.0000

BATE

16:17:55

321

4139.5000

BATE

16:18:14

152

4142.5000

BATE

16:19:01

277

4142.5000

BATE

16:19:01

50

4142.0000

BATE

16:19:02

100

4142.0000

BATE

16:19:04

5

4142.0000

BATE

16:19:31

50

4142.0000

BATE

16:19:31

100

4142.0000

BATE

16:19:31

307

4141.0000

BATE

16:19:56

322

4141.5000

BATE

16:19:56

286

4142.0000

BATE

16:20:21

308

4141.5000

BATE

16:21:01

219

4142.5000

BATE

16:21:25

8

4142.5000

BATE

16:21:25

32

4142.5000

BATE

16:21:25

8

4142.5000

BATE

16:21:25

23

4142.5000

BATE

16:21:25

327

4143.0000

BATE

16:21:41

7

4143.0000

BATE

16:22:41

699

4143.0000

BATE

16:22:42

297

4142.0000

BATE

16:22:48

298

4140.0000

BATE

16:23:32

331

4139.5000

BATE

16:23:36

100

4140.0000

BATE

16:23:59

50

4140.0000

BATE

16:23:59

78

4139.5000

BATE

16:24:37

347

4139.5000

BATE

16:24:37

349

4139.0000

BATE

16:24:41

100

4138.0000

BATE

16:25:02

89

4138.0000

BATE

16:25:02

1

4138.0000

BATE

16:25:09

123

4138.0000

BATE

16:25:09

540

4138.5000

BATE

16:25:46

348

4137.5000

BATE

16:25:47

141

4138.0000

BATE

16:26:25

335

4138.0000

BATE

16:26:31

162

4138.0000

BATE

16:26:31

17

4138.0000

BATE

16:26:33

295

4138.5000

BATE

16:26:56

49

4138.5000

BATE

16:26:56

17

4139.0000

BATE

16:27:23

550

4139.5000

BATE

16:27:24

39

4140.5000

BATE

16:27:48

664

4140.5000

BATE

16:27:52

71

4140.5000

BATE

16:28:07

324

4140.5000

BATE

16:28:07

205

4139.5000

BATE

16:28:17

68

4139.5000

BATE

16:28:17

6

4141.5000

BATE

16:28:46

6

4141.5000

BATE

16:28:46

9

4141.5000

BATE

16:28:46

36

4141.5000

BATE

16:28:46

125

4141.5000

BATE

16:28:47

87

4141.5000

BATE

16:28:47

68

4141.5000

BATE

16:28:47

47

4141.5000

BATE

16:28:47

46

4141.5000

BATE

16:28:47

21

4141.5000

BATE

16:28:47

332

4144.0000

BATE

16:29:00

8

4144.5000

BATE

16:29:25

82

4144.5000

BATE

16:29:25

153

4144.5000

BATE

16:29:25

349

4044.5000

CHIX

08:06:07

286

4040.5000

CHIX

08:06:21

359

4045.0000

CHIX

08:07:21

89

4042.0000

CHIX

08:07:29

222

4042.0000

CHIX

08:07:29

367

4044.0000

CHIX

08:07:29

348

4050.5000

CHIX

08:08:31

259

4050.0000

CHIX

08:08:32

3

4050.0000

CHIX

08:08:32

18

4050.0000

CHIX

08:08:33

129

4050.0000

CHIX

08:08:33

63

4050.5000

CHIX

08:09:00

41

4050.5000

CHIX

08:09:00

242

4050.5000

CHIX

08:09:00

327

4062.0000

CHIX

08:10:00

4

4060.0000

CHIX

08:10:02

303

4060.5000

CHIX

08:10:02

147

4060.0000

CHIX

08:10:10

171

4060.0000

CHIX

08:10:12

321

4060.0000

CHIX

08:10:16

314

4068.0000

CHIX

08:11:11

181

4068.5000

CHIX

08:11:19

146

4068.5000

CHIX

08:11:19

292

4069.0000

CHIX

08:12:13

292

4070.0000

CHIX

08:12:13

37

4069.0000

CHIX

08:12:21

284

4070.0000

CHIX

08:12:30

318

4072.0000

CHIX

08:12:54

318

4074.5000

CHIX

08:13:16

328

4073.5000

CHIX

08:13:39

334

4072.5000

CHIX

08:14:14

345

4074.0000

CHIX

08:15:24

336

4074.5000

CHIX

08:15:24

352

4073.0000

CHIX

08:15:34

200

4072.0000

CHIX

08:16:10

92

4070.5000

CHIX

08:16:58

62

4070.5000

CHIX

08:16:58

45

4070.5000

CHIX

08:16:58

83

4074.0000

CHIX

08:17:23

330

4073.0000

CHIX

08:17:31

258

4074.0000

CHIX

08:17:31

347

4072.0000

CHIX

08:18:15

300

4074.0000

CHIX

08:18:45

62

4079.0000

CHIX

08:19:50

34

4079.0000

CHIX

08:19:50

453

4078.5000

CHIX

08:19:52

287

4077.5000

CHIX

08:20:03

129

4073.5000

CHIX

08:20:42

169

4073.5000

CHIX

08:20:42

100

4079.0000

CHIX

08:21:24

80

4079.0000

CHIX

08:21:24

112

4078.0000

CHIX

08:21:44

209

4078.0000

CHIX

08:21:44

343

4080.5000

CHIX

08:22:29

342

4080.0000

CHIX

08:23:01

317

4077.5000

CHIX

08:23:37

38

4081.0000

CHIX

08:24:19

303

4081.0000

CHIX

08:24:40

115

4082.0000

CHIX

08:25:29

211

4082.0000

CHIX

08:25:29

238

4082.0000

CHIX

08:25:46

7

4082.0000

CHIX

08:25:46

44

4082.0000

CHIX

08:25:46

77

4079.5000

CHIX

08:26:27

133

4079.5000

CHIX

08:26:27

94

4079.5000

CHIX

08:26:27

42

4079.5000

CHIX

08:26:27

301

4080.5000

CHIX

08:27:24

58

4081.5000

CHIX

08:27:43

20

4081.5000

CHIX

08:27:43

44

4081.5000

CHIX

08:27:43

204

4081.5000

CHIX

08:27:43

315

4086.0000

CHIX

08:28:59

57

4085.5000

CHIX

08:29:15

67

4085.5000

CHIX

08:29:15

201

4085.5000

CHIX

08:29:15

197

4083.0000

CHIX

08:30:15

65

4083.0000

CHIX

08:30:15

29

4083.0000

CHIX

08:30:15

329

4083.0000

CHIX

08:30:48

354

4081.5000

CHIX

08:32:02

288

4081.5000

CHIX

08:32:02

329

4080.5000

CHIX

08:33:16

80

4078.5000

CHIX

08:33:40

240

4078.5000

CHIX

08:33:40

338

4080.5000

CHIX

08:34:35

277

4079.5000

CHIX

08:35:08

31

4079.5000

CHIX

08:35:08

75

4078.0000

CHIX

08:37:07

67

4078.0000

CHIX

08:37:07

82

4078.0000

CHIX

08:37:07

82

4078.0000

CHIX

08:37:07

37

4077.5000

CHIX

08:37:11

226

4077.5000

CHIX

08:37:11

78

4077.5000

CHIX

08:37:11

323

4080.0000

CHIX

08:37:55

29

4082.5000

CHIX

08:38:55

36

4082.5000

CHIX

08:38:55

46

4082.5000

CHIX

08:38:55

28

4082.5000

CHIX

08:39:11

40

4082.5000

CHIX

08:39:11

85

4082.5000

CHIX

08:39:11

106

4082.5000

CHIX

08:39:11

78

4082.5000

CHIX

08:39:12

189

4082.5000

CHIX

08:39:12

223

4083.0000

CHIX

08:40:04

110

4083.0000

CHIX

08:40:04

353

4086.5000

CHIX

08:41:19

348

4085.5000

CHIX

08:42:02

136

4085.0000

CHIX

08:43:41

192

4085.0000

CHIX

08:43:41

333

4087.0000

CHIX

08:44:36

305

4086.0000

CHIX

08:44:55

7

4086.0000

CHIX

08:44:57

145

4086.0000

CHIX

08:45:57

154

4086.0000

CHIX

08:45:57

340

4085.5000

CHIX

08:46:42

118

4081.0000

CHIX

08:47:44

208

4081.0000

CHIX

08:47:44

78

4082.5000

CHIX

08:49:22

41

4082.5000

CHIX

08:49:22

175

4082.5000

CHIX

08:49:24

58

4082.5000

CHIX

08:49:24

200

4083.0000

CHIX

08:49:24

50

4083.0000

CHIX

08:49:24

100

4086.5000

CHIX

08:51:10

215

4086.5000

CHIX

08:51:10

310

4087.5000

CHIX

08:51:48

339

4089.0000

CHIX

08:52:31

315

4087.5000

CHIX

08:53:35

60

4084.0000

CHIX

08:54:04

215

4086.5000

CHIX

08:54:49

335

4087.5000

CHIX

08:55:15

62

4088.0000

CHIX

08:56:18

100

4088.0000

CHIX

08:56:18

302

4087.5000

CHIX

08:56:26

65

4090.0000

CHIX

08:58:05

62

4090.0000

CHIX

08:58:05

215

4090.0000

CHIX

08:58:05

133

4089.5000

CHIX

08:58:10

193

4089.5000

CHIX

08:58:10

333

4089.0000

CHIX

08:58:59

320

4090.5000

CHIX

09:00:06

353

4087.5000

CHIX

09:00:46

130

4091.0000

CHIX

09:02:03

215

4091.0000

CHIX

09:02:03

300

4088.5000

CHIX

09:02:21

308

4085.5000

CHIX

09:03:08

50

4085.5000

CHIX

09:04:20

61

4085.5000

CHIX

09:04:20

137

4086.5000

CHIX

09:04:55

200

4086.0000

CHIX

09:04:55

302

4086.0000

CHIX

09:05:03

122

4088.5000

CHIX

09:06:55

215

4088.5000

CHIX

09:06:55

329

4089.0000

CHIX

09:06:55

105

4091.0000

CHIX

09:07:46

185

4091.0000

CHIX

09:07:46

38

4092.0000

CHIX

09:08:40

62

4092.0000

CHIX

09:08:40

84

4094.0000

CHIX

09:09:37

376

4094.0000

CHIX

09:09:37

294

4096.5000

CHIX

09:11:14

308

4097.0000

CHIX

09:11:14

77

4096.0000

CHIX

09:11:59

92

4096.0000

CHIX

09:11:59

157

4096.0000

CHIX

09:11:59

137

4096.0000

CHIX

09:13:00

177

4096.0000

CHIX

09:13:00

337

4097.5000

CHIX

09:14:10

64

4096.5000

CHIX

09:14:57

249

4096.5000

CHIX

09:14:57

32

4098.0000

CHIX

09:16:04

268

4098.0000

CHIX

09:16:04

97

4099.5000

CHIX

09:16:44

213

4099.5000

CHIX

09:16:44

58

4098.0000

CHIX

09:17:50

247

4098.0000

CHIX

09:17:50

344

4100.0000

CHIX

09:19:16

298

4100.0000

CHIX

09:20:38

286

4099.5000

CHIX

09:20:50

304

4097.0000

CHIX

09:21:36

313

4097.5000

CHIX

09:22:59

36

4097.5000

CHIX

09:22:59

51

4093.5000

CHIX

09:23:56

247

4093.5000

CHIX

09:23:56

11

4094.0000

CHIX

09:24:52

96

4094.0000

CHIX

09:24:52

112

4094.0000

CHIX

09:24:52

42

4094.0000

CHIX

09:24:53

41

4096.5000

CHIX

09:25:39

62

4096.5000

CHIX

09:25:39

108

4096.5000

CHIX

09:25:39

100

4096.5000

CHIX

09:25:39

250

4093.0000

CHIX

09:26:29

83

4093.0000

CHIX

09:26:29

230

4090.5000

CHIX

09:28:02

85

4090.5000

CHIX

09:28:02

306

4089.0000

CHIX

09:28:37

19

4090.0000

CHIX

09:29:34

50

4090.0000

CHIX

09:29:34

62

4090.0000

CHIX

09:29:34

215

4090.0000

CHIX

09:29:34

44

4091.0000

CHIX

09:30:57

62

4091.0000

CHIX

09:30:57

100

4091.0000

CHIX

09:30:57

50

4091.0000

CHIX

09:30:57

50

4091.0000

CHIX

09:30:57

50

4091.0000

CHIX

09:30:57

346

4094.0000

CHIX

09:32:22

348

4093.0000

CHIX

09:32:25

336

4093.0000

CHIX

09:34:26

176

4093.0000

CHIX

09:35:39

113

4093.0000

CHIX

09:35:39

114

4093.5000

CHIX

09:36:35

178

4093.5000

CHIX

09:36:35

396

4093.0000

CHIX

09:36:39

317

4093.5000

CHIX

09:37:53

118

4093.0000

CHIX

09:39:04

49

4093.0000

CHIX

09:39:04

144

4093.0000

CHIX

09:39:04

36

4093.0000

CHIX

09:39:04

345

4093.0000

CHIX

09:39:50

16

4094.0000

CHIX

09:41:24

80

4094.0000

CHIX

09:41:39

100

4094.0000

CHIX

09:41:39

140

4094.0000

CHIX

09:41:39

311

4094.0000

CHIX

09:41:39

273

4093.5000

CHIX

09:42:34

59

4093.5000

CHIX

09:42:34

245

4091.5000

CHIX

09:44:28

51

4091.5000

CHIX

09:44:28

213

4092.0000

CHIX

09:45:05

60

4092.0000

CHIX

09:45:05

16

4092.0000

CHIX

09:45:05

327

4090.5000

CHIX

09:46:08

104

4090.5000

CHIX

09:48:02

100

4090.5000

CHIX

09:48:02

200

4090.5000

CHIX

09:48:02

332

4089.5000

CHIX

09:48:04

96

4087.5000

CHIX

09:49:18

100

4087.5000

CHIX

09:49:18

110

4087.5000

CHIX

09:49:18

145

4086.0000

CHIX

09:50:55

136

4086.0000

CHIX

09:50:55

1

4086.0000

CHIX

09:50:55

56

4086.0000

CHIX

09:50:55

157

4086.0000

CHIX

09:52:20

181

4086.0000

CHIX

09:52:20

344

4083.5000

CHIX

09:54:01

156

4085.0000

CHIX

09:55:19

163

4085.0000

CHIX

09:55:19

125

4084.5000

CHIX

09:55:36

194

4084.5000

CHIX

09:55:36

311

4090.0000

CHIX

09:57:23

286

4090.5000

CHIX

09:57:23

4

4090.5000

CHIX

09:57:23

343

4086.5000

CHIX

09:58:06

90

4085.0000

CHIX

09:59:56

199

4085.0000

CHIX

09:59:56

348

4085.0000

CHIX

09:59:56

314

4084.0000

CHIX

10:02:19

299

4084.0000

CHIX

10:03:45

215

4085.5000

CHIX

10:04:54

133

4085.5000

CHIX

10:04:56

215

4084.5000

CHIX

10:05:11

299

4085.0000

CHIX

10:06:49

345

4084.0000

CHIX

10:07:45

329

4086.5000

CHIX

10:09:23

24

4086.5000

CHIX

10:09:23

212

4086.0000

CHIX

10:10:04

51

4086.5000

CHIX

10:11:28

86

4086.5000

CHIX

10:11:28

215

4086.5000

CHIX

10:11:28

28

4084.5000

CHIX

10:12:24

33

4084.5000

CHIX

10:12:24

215

4084.5000

CHIX

10:12:24

24

4081.0000

CHIX

10:14:24

314

4081.0000

CHIX

10:14:24

343

4080.0000

CHIX

10:15:27

295

4079.5000

CHIX

10:16:33

298

4081.0000

CHIX

10:18:16

95

4081.0000

CHIX

10:18:16

101

4079.0000

CHIX

10:18:50

111

4079.0000

CHIX

10:18:50

140

4079.0000

CHIX

10:18:50

296

4081.0000

CHIX

10:20:18

242

4078.0000

CHIX

10:21:21

83

4078.0000

CHIX

10:21:21

308

4075.0000

CHIX

10:22:44

307

4075.5000

CHIX

10:24:23

338

4077.0000

CHIX

10:25:32

89

4077.5000

CHIX

10:26:31

62

4077.5000

CHIX

10:26:31

200

4077.5000

CHIX

10:26:31

345

4077.0000

CHIX

10:26:31

346

4078.0000

CHIX

10:29:32

173

4082.5000

CHIX

10:31:31

138

4082.5000

CHIX

10:31:31

335

4082.5000

CHIX

10:31:49

24

4080.5000

CHIX

10:32:05

187

4080.5000

CHIX

10:32:05

23

4080.5000

CHIX

10:32:08

114

4080.5000

CHIX

10:32:08

353

4082.0000

CHIX

10:33:49

125

4081.0000

CHIX

10:34:47

123

4081.0000

CHIX

10:34:47

95

4081.0000

CHIX

10:34:47

2

4081.0000

CHIX

10:34:51

100

4082.0000

CHIX

10:36:31

100

4082.0000

CHIX

10:36:31

118

4082.0000

CHIX

10:36:31

215

4083.0000

CHIX

10:37:31

85

4083.0000

CHIX

10:37:31

72

4084.5000

CHIX

10:39:48

215

4084.5000

CHIX

10:39:48

290

4084.0000

CHIX

10:39:49

332

4084.0000

CHIX

10:41:36

308

4085.5000

CHIX

10:42:34

311

4087.0000

CHIX

10:43:59

85

4086.5000

CHIX

10:45:28

65

4086.5000

CHIX

10:45:28

182

4086.5000

CHIX

10:45:28

112

4087.0000

CHIX

10:47:18

75

4087.0000

CHIX

10:47:18

146

4087.0000

CHIX

10:47:18

121

4089.0000

CHIX

10:48:10

215

4089.0000

CHIX

10:48:10

295

4089.5000

CHIX

10:49:54

64

4090.0000

CHIX

10:50:03

227

4090.0000

CHIX

10:50:03

289

4089.0000

CHIX

10:51:33

308

4087.5000

CHIX

10:52:57

72

4087.5000

CHIX

10:54:41

50

4087.0000

CHIX

10:54:41

50

4087.0000

CHIX

10:54:41

215

4087.0000

CHIX

10:54:41

236

4087.5000

CHIX

10:56:09

80

4087.5000

CHIX

10:56:09

1

4088.5000

CHIX

10:57:36

341

4088.5000

CHIX

10:57:36

97

4087.5000

CHIX

10:57:58

16

4087.5000

CHIX

10:57:58

88

4087.5000

CHIX

10:57:58

125

4087.5000

CHIX

10:57:58

28

4087.5000

CHIX

10:57:58

352

4089.5000

CHIX

10:59:57

102

4087.0000

CHIX

11:00:24

224

4087.0000

CHIX

11:00:24

339

4086.5000

CHIX

11:01:51

286

4088.0000

CHIX

11:03:39

286

4090.5000

CHIX

11:05:11

320

4089.0000

CHIX

11:06:03

139

4089.0000

CHIX

11:07:09

215

4089.0000

CHIX

11:07:09

345

4088.5000

CHIX

11:08:05

348

4088.5000

CHIX

11:09:34

100

4090.5000

CHIX

11:11:12

50

4090.5000

CHIX

11:11:12

100

4090.5000

CHIX

11:11:12

52

4091.5000

CHIX

11:13:03

90

4091.5000

CHIX

11:13:03

200

4091.5000

CHIX

11:13:03

294

4092.0000

CHIX

11:13:03

331

4095.5000

CHIX

11:14:58

312

4096.0000

CHIX

11:16:44

9

4096.5000

CHIX

11:18:40

236

4096.5000

CHIX

11:18:41

83

4096.5000

CHIX

11:18:41

337

4096.0000

CHIX

11:19:53

80

4093.5000

CHIX

11:20:19

352

4096.0000

CHIX

11:22:05

311

4099.0000

CHIX

11:23:41

351

4098.5000

CHIX

11:23:46

55

4099.0000

CHIX

11:27:06

335

4098.5000

CHIX

11:27:36

210

4099.0000

CHIX

11:27:36

40

4099.0000

CHIX

11:27:36

313

4099.0000

CHIX

11:29:05

25

4097.5000

CHIX

11:29:42

50

4097.5000

CHIX

11:29:42

215

4097.5000

CHIX

11:29:42

308

4100.0000

CHIX

11:32:10

290

4100.0000

CHIX

11:32:27

231

4100.0000

CHIX

11:34:10

8

4100.0000

CHIX

11:34:12

100

4100.0000

CHIX

11:34:12

60

4100.0000

CHIX

11:35:22

215

4108.5000

CHIX

13:01:02

319

4108.0000

CHIX

13:01:10

280

4106.5000

CHIX

13:02:21

16

4106.5000

CHIX

13:02:21

221

4106.0000

CHIX

13:03:18

69

4106.0000

CHIX

13:03:18

1

4099.5000

CHIX

13:04:20

351

4099.5000

CHIX

13:04:20

76

4097.0000

CHIX

13:06:21

250

4097.0000

CHIX

13:06:21

328

4096.0000

CHIX

13:07:02

381

4098.5000

CHIX

13:09:28

304

4098.0000

CHIX

13:10:16

285

4098.5000

CHIX

13:11:11

329

4100.0000

CHIX

13:12:01

11

4100.0000

CHIX

13:12:01

15

4100.0000

CHIX

13:12:01

341

4099.5000

CHIX

13:14:14

59

4098.5000

CHIX

13:14:26

452

4098.5000

CHIX

13:14:26

305

4099.0000

CHIX

13:16:28

9

4101.5000

CHIX

13:18:10

306

4101.5000

CHIX

13:18:10

98

4101.0000

CHIX

13:18:11

215

4101.0000

CHIX

13:18:11

313

4100.5000

CHIX

13:18:51

327

4097.0000

CHIX

13:19:11

315

4095.5000

CHIX

13:21:04

305

4094.5000

CHIX

13:22:07

302

4094.0000

CHIX

13:23:15

128

4093.5000

CHIX

13:24:51

215

4093.5000

CHIX

13:24:51

339

4093.5000

CHIX

13:25:38

355

4091.5000

CHIX

13:26:35

336

4092.0000

CHIX

13:27:22

296

4096.5000

CHIX

13:30:16

307

4096.5000

CHIX

13:30:16

118

4099.5000

CHIX

13:31:48

162

4099.5000