Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Friday 13 August, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 6617I
Unilever PLC
13 August 2021
 

 

 

 

13 August 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:

 

13 August 2021

Number of ordinary shares purchased:

 

734,966

Highest price paid per share:

 

GBp 4,171.0000

Lowest price paid per share:

 

GBp 4,143.0000

Volume weighted average price paid per share:

 

GBp 4,156.9873

 

 

 

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 30,467,730 of its ordinary shares in treasury and has 2,598,776,042 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,156.7525

411,369

BATS

4,157.2840

156,244

Chi-X

4,157.2793

122,855

Turquoise

4,157.3110

44,498

 

 

 

These purchases are the last purchases to be made under the non-discretionary programme between the Company, on the one hand, and UBS, on the other hand, announced on 6 May 2021, as that non-discretionary programme has been completed in accordance with its terms.

 

 

 

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

153

4,146.50

BATE

12:36:15

250

4,146.50

BATE

12:36:15

29

4,146.50

BATE

12:36:15

16

4,146.50

BATE

12:36:15

45

4,145.50

BATE

12:38:43

406

4,146.00

BATE

12:38:43

231

4,146.50

BATE

12:39:41

180

4,146.50

BATE

12:39:41

447

4,147.50

BATE

12:40:40

13

4,148.00

BATE

12:41:57

13

4,148.00

BATE

12:42:41

24

4,148.00

BATE

12:42:41

29

4,148.00

BATE

12:42:41

335

4,148.00

BATE

12:42:44

11

4,147.50

BATE

12:43:22

210

4,147.50

BATE

12:43:22

112

4,147.50

BATE

12:43:22

73

4,147.50

BATE

12:43:23

11

4,147.50

BATE

12:43:23

17

4,147.50

BATE

12:43:23

393

4,147.00

BATE

12:43:59

298

4,149.00

BATE

12:45:29

143

4,149.00

BATE

12:45:29

14

4,150.00

BATE

12:47:17

250

4,149.00

BATE

12:47:21

50

4,149.00

BATE

12:47:21

428

4,150.00

BATE

12:47:21

61

4,149.00

BATE

12:49:07

78

4,149.00

BATE

12:49:15

78

4,149.00

BATE

12:49:23

24

4,149.00

BATE

12:49:42

78

4,149.00

BATE

12:49:50

78

4,149.00

BATE

12:49:58

14

4,149.00

BATE

12:50:06

372

4,149.00

BATE

12:50:08

166

4,148.00

BATE

12:50:56

223

4,148.00

BATE

12:50:56

70

4,147.50

BATE

12:52:13

87

4,147.50

BATE

12:52:22

221

4,147.50

BATE

12:52:35

78

4,147.00

BATE

12:53:19

81

4,147.00

BATE

12:53:29

202

4,148.00

BATE

12:54:29

192

4,148.00

BATE

12:54:29

250

4,147.50

BATE

12:55:08

135

4,147.50

BATE

12:55:08

40

4,147.50

BATE

12:55:09

412

4,149.00

BATE

12:56:20

183

4,147.50

BATE

12:57:36

249

4,147.50

BATE

12:57:36

312

4146.0000

BATE

12:59:02

123

4146.0000

BATE

12:59:02

263

4146.0000

BATE

13:01:19

50

4146.0000

BATE

13:01:19

97

4146.0000

BATE

13:01:19

50

4146.0000

BATE

13:01:19

422

4146.0000

BATE

13:01:19

50

4145.0000

BATE

13:05:01

250

4145.5000

BATE

13:06:04

147

4145.5000

BATE

13:06:06

250

4146.0000

BATE

13:07:18

200

4146.0000

BATE

13:07:20

158

4146.0000

BATE

13:07:25

65

4146.0000

BATE

13:07:25

195

4146.0000

BATE

13:07:25

407

4146.0000

BATE

13:07:25

13

4146.0000

BATE

13:07:25

237

4146.0000

BATE

13:07:25

250

4145.5000

BATE

13:08:09

70

4145.5000

BATE

13:10:01

455

4146.0000

BATE

13:10:01

452

4147.5000

BATE

13:11:41

430

4147.0000

BATE

13:11:53

453

4146.0000

BATE

13:13:02

126

4145.0000

BATE

13:15:49

98

4145.0000

BATE

13:15:49

49

4145.0000

BATE

13:15:49

114

4145.0000

BATE

13:15:49

405

4146.0000

BATE

13:16:49

92

4145.5000

BATE

13:17:59

100

4145.5000

BATE

13:17:59

236

4145.5000

BATE

13:17:59

77

4145.0000

BATE

13:18:21

250

4145.0000

BATE

13:18:21

120

4145.0000

BATE

13:18:21

362

4143.5000

BATE

13:20:00

66

4143.5000

BATE

13:20:00

221

4144.0000

BATE

13:21:29

150

4144.0000

BATE

13:21:29

102

4144.0000

BATE

13:24:58

100

4144.0000

BATE

13:24:58

12

4144.0000

BATE

13:25:17

94

4144.0000

BATE

13:25:17

50

4144.0000

BATE

13:25:36

110

4144.0000

BATE

13:25:36

192

4144.0000

BATE

13:25:36

46

4144.0000

BATE

13:25:36

120

4144.0000

BATE

13:25:36

130

4145.0000

BATE

13:28:19

148

4145.0000

BATE

13:29:02

239

4145.0000

BATE

13:29:02

10

4145.0000

BATE

13:29:02

247

4145.0000

BATE

13:29:02

295

4145.5000

BATE

13:30:03

50

4145.5000

BATE

13:30:03

110

4145.5000

BATE

13:30:03

155

4145.5000

BATE

13:30:03

296

4145.5000

BATE

13:30:03

184

4145.0000

BATE

13:30:32

72

4145.0000

BATE

13:30:37

53

4145.0000

BATE

13:30:37

125

4145.0000

BATE

13:30:49

448

4147.5000

BATE

13:33:28

327

4147.5000

BATE

13:33:28

200

4147.5000

BATE

13:33:28

148

4147.0000

BATE

13:33:48

104

4147.0000

BATE

13:33:48

118

4147.0000

BATE

13:33:48

132

4147.0000

BATE

13:33:48

327

4147.0000

BATE

13:33:48

502

4147.0000

BATE

13:33:48

59

4148.0000

BATE

13:35:18

62

4148.0000

BATE

13:35:19

329

4148.0000

BATE

13:35:41

13

4148.0000

BATE

13:36:29

173

4148.0000

BATE

13:36:29

189

4148.0000

BATE

13:36:33

14

4152.5000

BATE

13:38:28

404

4152.5000

BATE

13:39:14

412

4152.5000

BATE

13:39:14

331

4151.5000

BATE

13:39:31

24

4151.5000

BATE

13:39:31

25

4151.5000

BATE

13:39:31

28

4151.5000

BATE

13:39:31

55

4151.5000

BATE

13:39:31

114

4151.5000

BATE

13:39:31

259

4153.5000

BATE

13:41:11

371

4153.5000

BATE

13:41:11

453

4153.0000

BATE

13:41:16

453

4153.0000

BATE

13:42:03

438

4153.5000

BATE

13:43:35

126

4154.0000

BATE

13:44:52

49

4154.5000

BATE

13:45:54

16

4154.5000

BATE

13:45:54

30

4155.5000

BATE

13:46:22

73

4155.5000

BATE

13:46:22

100

4155.5000

BATE

13:46:23

234

4155.5000

BATE

13:46:23

132

4155.5000

BATE

13:46:29

31

4155.5000

BATE

13:46:29

250

4155.5000

BATE

13:46:30

28

4155.5000

BATE

13:46:30

222

4155.5000

BATE

13:46:30

443

4155.5000

BATE

13:46:45

177

4155.5000

BATE

13:46:45

13

4154.0000

BATE

13:47:02

495

4153.5000

BATE

13:47:59

50

4153.5000

BATE

13:47:59

330

4154.0000

BATE

13:47:59

35

4154.0000

BATE

13:47:59

104

4154.0000

BATE

13:48:19

250

4154.0000

BATE

13:48:19

72

4154.0000

BATE

13:48:19

184

4154.0000

BATE

13:49:32

192

4154.0000

BATE

13:50:06

26

4154.0000

BATE

13:50:06

403

4153.5000

BATE

13:50:11

73

4156.0000

BATE

13:54:11

46

4156.0000

BATE

13:54:11

86

4156.0000

BATE

13:54:11

404

4157.5000

BATE

13:54:15

432

4157.5000

BATE

13:54:17

100

4157.5000

BATE

13:54:17

50

4157.5000

BATE

13:54:17

273

4157.5000

BATE

13:54:28

50

4157.5000

BATE

13:54:28

273

4157.5000

BATE

13:54:28

151

4157.5000

BATE

13:54:28

480

4157.5000

BATE

13:55:07

250

4158.0000

BATE

13:56:39

6

4158.0000

BATE

13:56:39

529

4157.5000

BATE

13:56:41

424

4158.0000

BATE

13:56:41

273

4158.0000

BATE

13:56:41

232

4156.0000

BATE

13:57:30

22

4156.0000

BATE

13:57:30

50

4156.0000

BATE

13:57:30

50

4156.0000

BATE

13:57:30

50

4156.0000

BATE

13:57:30

200

4156.0000

BATE

13:57:30

199

4156.0000

BATE

13:57:30

410

4156.0000

BATE

13:59:39

70

4156.0000

BATE

13:59:39

445

4155.5000

BATE

13:59:45

354

4156.0000

BATE

14:01:40

100

4156.0000

BATE

14:01:40

132

4156.5000

BATE

14:01:40

92

4156.5000

BATE

14:01:40

50

4156.0000

BATE

14:01:40

50

4156.5000

BATE

14:01:40

120

4156.0000

BATE

14:01:40

50

4156.5000

BATE

14:01:40

50

4156.5000

BATE

14:01:40

78

4156.5000

BATE

14:01:40

500

4156.5000

BATE

14:01:40

103

4156.5000

BATE

14:01:40

198

4158.0000

BATE

14:04:37

250

4158.0000

BATE

14:04:37

50

4158.0000

BATE

14:04:38

250

4157.5000

BATE

14:04:44

64

4157.5000

BATE

14:04:44

418

4158.0000

BATE

14:04:44

419

4157.5000

BATE

14:05:04

121

4157.5000

BATE

14:05:04

273

4159.0000

BATE

14:06:54

219

4159.5000

BATE

14:07:17

289

4159.5000

BATE

14:07:17

31

4159.5000

BATE

14:07:17

45

4160.0000

BATE

14:07:42

146

4160.0000

BATE

14:07:52

205

4160.0000

BATE

14:07:52

376

4160.5000

BATE

14:07:52

316

4160.0000

BATE

14:08:01

77

4160.0000

BATE

14:08:01

250

4159.5000

BATE

14:08:34

180

4159.5000

BATE

14:08:34

415

4159.5000

BATE

14:09:02

446

4159.0000

BATE

14:09:42

286

4158.0000

BATE

14:09:56

87

4157.5000

BATE

14:10:04

120

4157.5000

BATE

14:10:04

201

4157.5000

BATE

14:10:04

100

4158.0000

BATE

14:10:04

103

4157.5000

BATE

14:10:54

150

4157.5000

BATE

14:10:55

128

4157.5000

BATE

14:10:55

168

4156.5000

BATE

14:12:15

251

4156.5000

BATE

14:12:15

100

4156.5000

BATE

14:12:20

239

4156.5000

BATE

14:12:20

90

4156.5000

BATE

14:12:20

461

4155.0000

BATE

14:12:32

161

4153.0000

BATE

14:14:17

132

4153.0000

BATE

14:14:17

55

4153.0000

BATE

14:14:17

374

4154.0000

BATE

14:14:17

190

4155.5000

BATE

14:15:40

200

4155.5000

BATE

14:15:40

73

4155.0000

BATE

14:16:18

381

4155.0000

BATE

14:16:18

118

4154.0000

BATE

14:16:22

192

4154.0000

BATE

14:16:22

8

4154.0000

BATE

14:16:22

50

4154.0000

BATE

14:16:32

32

4154.0000

BATE

14:16:59

250

4154.5000

BATE

14:17:43

70

4154.5000

BATE

14:17:43

12

4154.5000

BATE

14:17:43

100

4154.5000

BATE

14:17:43

456

4154.0000

BATE

14:18:19

176

4154.0000

BATE

14:19:22

250

4154.0000

BATE

14:19:22

23

4153.0000

BATE

14:19:37

53

4153.0000

BATE

14:19:38

100

4153.0000

BATE

14:19:38

77

4153.0000

BATE

14:19:38

79

4152.0000

BATE

14:20:04

197

4153.0000

BATE

14:20:04

460

4153.5000

BATE

14:21:07

3

4153.5000

BATE

14:21:45

27

4153.5000

BATE

14:22:06

250

4153.5000

BATE

14:22:06

154

4153.5000

BATE

14:22:06

50

4153.0000

BATE

14:22:17

387

4153.0000

BATE

14:22:23

202

4152.0000

BATE

14:22:52

250

4152.0000

BATE

14:22:52

14

4151.5000

BATE

14:22:56

38

4151.5000

BATE

14:22:56

46

4151.5000

BATE

14:22:56

142

4151.5000

BATE

14:22:56

63

4151.5000

BATE

14:22:56

77

4151.5000

BATE

14:22:56

2

4151.5000

BATE

14:23:00

30

4150.0000

BATE

14:23:45

376

4151.0000

BATE

14:25:03

454

4150.5000

BATE

14:25:38

423

4150.0000

BATE

14:26:06

50

4150.0000

BATE

14:26:06

565

4150.5000

BATE

14:26:06

411

4152.5000

BATE

14:27:29

100

4151.5000

BATE

14:27:47

50

4151.5000

BATE

14:27:47

486

4151.0000

BATE

14:27:59

488

4150.5000

BATE

14:28:00

40

4149.0000

BATE

14:28:08

100

4149.0000

BATE

14:28:08

20

4149.0000

BATE

14:28:08

40

4149.0000

BATE

14:28:08

230

4149.0000

BATE

14:28:10

452

4148.0000

BATE

14:28:26

423

4145.5000

BATE

14:28:57

8

4145.5000

BATE

14:29:50

374

4145.5000

BATE

14:29:50

492

4148.0000

BATE

14:30:29

253

4146.5000

BATE

14:30:40

23

4146.5000

BATE

14:30:40

80

4146.5000

BATE

14:30:40

23

4146.5000

BATE

14:30:40

177

4146.5000

BATE

14:30:40

166

4146.5000

BATE

14:30:40

60

4146.5000

BATE

14:30:40

135

4148.5000

BATE

14:31:09

224

4150.0000

BATE

14:31:28

276

4150.0000

BATE

14:31:28

192

4150.0000

BATE

14:31:28

95

4150.0000

BATE

14:31:28

105

4151.0000

BATE

14:31:58

34

4151.0000

BATE

14:31:58

70

4151.0000

BATE

14:32:02

50

4151.0000

BATE

14:32:02

238

4151.0000

BATE

14:32:02

86

4151.0000

BATE

14:32:02

366

4151.0000

BATE

14:32:02

91

4150.5000

BATE

14:32:16

50

4150.5000

BATE

14:32:16

238

4150.5000

BATE

14:32:16

453

4150.0000

BATE

14:32:19

548

4149.0000

BATE

14:32:24

128

4148.0000

BATE

14:32:31

173

4148.0000

BATE

14:32:32

134

4148.0000

BATE

14:32:32

16

4147.0000

BATE

14:32:37

61

4147.0000

BATE

14:32:37

78

4147.0000

BATE

14:32:37

62

4147.0000

BATE

14:32:37

138

4147.0000

BATE

14:32:37

107

4147.0000

BATE

14:32:37

11

4147.0000

BATE

14:32:38

95

4147.0000

BATE

14:32:38

43

4147.0000

BATE

14:32:38

195

4147.0000

BATE

14:32:38

211

4148.0000

BATE

14:33:08

39

4148.0000

BATE

14:33:08

99

4148.0000

BATE

14:33:08

150

4148.0000

BATE

14:33:08

100

4148.0000

BATE

14:33:08

193

4148.5000

BATE

14:33:23

248

4148.5000

BATE

14:33:23

405

4146.0000

BATE

14:33:30

176

4147.5000

BATE

14:33:30

111

4147.5000

BATE

14:33:30

30

4147.5000

BATE

14:33:30

19

4147.5000

BATE

14:33:30

89

4147.5000

BATE

14:33:30

381

4146.5000

BATE

14:33:51

414

4151.0000

BATE

14:34:45

442

4151.5000

BATE

14:34:45

386

4149.5000

BATE

14:34:58

417

4149.0000

BATE

14:35:03

274

4148.0000

BATE

14:35:28

97

4148.0000

BATE

14:35:28

23

4148.0000

BATE

14:35:28

19

4148.0000

BATE

14:35:28

97

4150.5000

BATE

14:36:17

386

4150.0000

BATE

14:36:21

455

4150.0000

BATE

14:36:21

382

4149.5000

BATE

14:36:58

409

4151.0000

BATE

14:37:08

18

4151.5000

BATE

14:37:58

5

4151.5000

BATE

14:37:58

11

4151.5000

BATE

14:37:58

14

4151.5000

BATE

14:37:58

18

4151.5000

BATE

14:37:58

13

4151.5000

BATE

14:37:58

308

4152.0000

BATE

14:38:05

134

4152.0000

BATE

14:38:05

498

4152.0000

BATE

14:38:05

287

4151.5000

BATE

14:38:27

103

4151.5000

BATE

14:38:27

396

4151.5000

BATE

14:38:27

50

4152.0000

BATE

14:38:27

122

4152.0000

BATE

14:38:27

50

4152.0000

BATE

14:38:27

100

4152.0000

BATE

14:38:27

64

4153.0000

BATE

14:39:26

35

4153.0000

BATE

14:39:26

100

4153.0000

BATE

14:39:26

151

4153.0000

BATE

14:39:27

27

4153.5000

BATE

14:39:51

213

4154.0000

BATE

14:39:51

159

4154.0000

BATE

14:39:51

18

4154.0000

BATE

14:39:51

390

4154.5000

BATE

14:39:51

418

4153.5000

BATE

14:40:03

434

4153.5000

BATE

14:40:03

100

4152.5000

BATE

14:40:18

219

4152.5000

BATE

14:40:18

68

4152.5000

BATE

14:40:18

242

4152.5000

BATE

14:40:25

148

4152.5000

BATE

14:40:25

52

4152.5000

BATE

14:40:25

165

4151.0000

BATE

14:40:26

146

4151.0000

BATE

14:40:26

104

4151.0000

BATE

14:40:26

387

4149.5000

BATE

14:40:40

42

4150.0000

BATE

14:42:04

208

4151.5000

BATE

14:42:24

680

4151.5000

BATE

14:42:24

26

4151.0000

BATE

14:43:01

282

4151.0000

BATE

14:43:08

401

4151.5000

BATE

14:43:08

259

4151.0000

BATE

14:43:21

179

4151.0000

BATE

14:43:21

119

4151.0000

BATE

14:43:21

380

4151.0000

BATE

14:44:08

433

4151.0000

BATE

14:44:08

417

4150.5000

BATE

14:44:26

391

4149.5000

BATE

14:44:34

374

4149.5000

BATE

14:45:21

170

4151.5000

BATE

14:46:24

289

4151.5000

BATE

14:46:24

200

4151.5000

BATE

14:46:24

211

4151.5000

BATE

14:46:24

566

4151.5000

BATE

14:46:40

50

4151.5000

BATE

14:47:22

63

4152.0000

BATE

14:48:02

90

4152.0000

BATE

14:48:20

187

4152.0000

BATE

14:48:20

118

4152.0000

BATE

14:48:24

460

4152.0000

BATE

14:48:24

473

4152.0000

BATE

14:48:24

399

4152.0000

BATE

14:48:24

11

4152.5000

BATE

14:49:01

34

4152.5000

BATE

14:49:01

100

4152.5000

BATE

14:49:01

27

4152.5000

BATE

14:49:01

402

4153.0000

BATE

14:49:01

89

4151.5000

BATE

14:49:02

85

4152.5000

BATE

14:49:02

178

4152.5000

BATE

14:49:02

408

4152.5000

BATE

14:49:02

14

4152.0000

BATE

14:50:06

100

4152.5000

BATE

14:50:08

100

4152.5000

BATE

14:50:08

196

4155.5000

BATE

14:51:06

48

4155.5000

BATE

14:51:06

336

4157.5000

BATE

14:51:33

68

4157.5000

BATE

14:51:34

188

4157.5000

BATE

14:51:34

500

4157.5000

BATE

14:51:34

398

4157.5000

BATE

14:51:36

105

4157.0000

BATE

14:51:46

210

4157.0000

BATE

14:51:46

100

4157.0000

BATE

14:51:46

193

4157.0000

BATE

14:51:46

193

4157.0000

BATE

14:51:46

143

4157.0000

BATE

14:51:46

50

4157.0000

BATE

14:51:46

228

4156.5000

BATE

14:51:58

212

4156.5000

BATE

14:51:59

182

4156.0000

BATE

14:52:25

250

4156.0000

BATE

14:52:25

21

4156.0000

BATE

14:52:25

100

4156.0000

BATE

14:53:22

395

4155.5000

BATE

14:53:25

442

4155.0000

BATE

14:53:40

134

4154.0000

BATE

14:53:46

250

4154.0000

BATE

14:53:50

160

4154.0000

BATE

14:53:55

65

4154.0000

BATE

14:53:55

220

4154.0000

BATE

14:53:55

71

4154.0000

BATE

14:53:56

203

4153.5000

BATE

14:54:18

13

4154.0000

BATE

14:55:03

17

4154.0000

BATE

14:55:03

81

4154.0000

BATE

14:55:03

77

4154.0000

BATE

14:55:05

429

4154.0000

BATE

14:55:32

199

4154.0000

BATE

14:55:32

401

4154.0000

BATE

14:55:52

117

4154.0000

BATE

14:56:30

308

4154.0000

BATE

14:56:30

147

4155.0000

BATE

14:57:14

175

4155.0000

BATE

14:57:14

60

4155.0000

BATE

14:57:35

47

4155.0000

BATE

14:57:35

143

4155.0000

BATE

14:57:35

190

4155.0000

BATE

14:57:35

100

4155.0000

BATE

14:57:35

1350

4158.5000

BATE

14:59:11

204

4158.0000

BATE

14:59:11

188

4158.0000

BATE

14:59:11

94

4158.5000

BATE

14:59:11

561

4157.5000

BATE

14:59:12

94

4157.5000

BATE

14:59:12

17

4157.5000

BATE

15:00:28

110

4158.0000

BATE

15:00:37

107

4158.0000

BATE

15:00:37

197

4158.0000

BATE

15:00:37

181

4158.0000

BATE

15:00:37

250

4158.0000

BATE

15:00:37

154

4158.5000

BATE

15:01:07

382

4159.0000

BATE

15:01:07

250

4158.5000

BATE

15:01:07

537

4157.5000

BATE

15:01:11

50

4158.5000

BATE

15:02:12

145

4158.5000

BATE

15:02:13

96

4158.0000

BATE

15:02:13

92

4157.0000

BATE

15:02:36

50

4158.5000

BATE

15:02:36

100

4158.0000

BATE

15:02:36

100

4158.5000

BATE

15:02:36

100

4158.5000

BATE

15:02:36

35

4158.5000

BATE

15:02:36

378

4158.0000

BATE

15:02:36

301

4158.0000

BATE

15:02:36

22

4157.5000

BATE

15:03:10

396

4159.5000

BATE

15:03:55

50

4159.5000

BATE

15:03:55

941

4160.0000

BATE

15:03:55

458

4158.5000

BATE

15:04:12

156

4159.5000

BATE

15:06:05

160

4159.5000

BATE

15:06:05

126

4159.5000

BATE

15:06:05

316

4160.0000

BATE

15:06:05

50

4160.0000

BATE

15:06:05

50

4160.0000

BATE

15:06:05

140

4160.0000

BATE

15:06:05

50

4160.0000

BATE

15:06:05

16

4159.5000

BATE

15:06:05

24

4160.0000

BATE

15:06:05

203

4160.0000

BATE

15:06:05

100

4160.0000

BATE

15:06:05

130

4160.0000

BATE

15:06:05

50

4160.0000

BATE

15:06:05

211

4160.0000

BATE

15:06:49

459

4160.5000

BATE

15:06:49

441

4160.0000

BATE

15:06:52

202

4160.0000

BATE

15:06:52

402

4159.0000

BATE

15:07:17

396

4159.5000

BATE

15:08:02

64

4160.5000

BATE

15:08:47

128

4160.5000

BATE

15:08:47

226

4160.5000

BATE

15:08:47

381

4160.5000

BATE

15:08:47

149

4160.5000

BATE

15:08:47

445

4160.5000

BATE

15:08:47

110

4160.5000

BATE

15:08:47

341

4160.5000

BATE

15:08:47

64

4160.5000

BATE

15:08:47

448

4161.5000

BATE

15:10:26

121

4161.0000

BATE

15:10:38

425

4161.0000

BATE

15:10:43

91

4161.0000

BATE

15:10:43

250

4161.0000

BATE

15:10:43

46

4160.5000

BATE

15:11:08

41

4162.5000

BATE

15:11:50

100

4162.5000

BATE

15:11:50

100

4162.5000

BATE

15:11:50

100

4162.5000

BATE

15:11:50

50

4162.5000

BATE

15:11:50

46

4162.5000

BATE

15:11:51

435

4162.0000

BATE

15:11:54

72

4163.0000

BATE

15:12:51

209

4163.5000

BATE

15:12:51

209

4163.5000

BATE

15:12:51

153

4164.5000

BATE

15:13:02

166

4164.5000

BATE

15:13:02

77

4164.5000

BATE

15:13:02

50

4164.5000

BATE

15:13:02

90

4164.5000

BATE

15:13:02

412

4164.0000

BATE

15:13:03

10

4164.0000

BATE

15:13:03

467

4163.5000

BATE

15:13:10

17

4163.0000

BATE

15:13:48

399

4163.0000

BATE

15:13:48

413

4163.0000

BATE

15:14:11

218

4162.0000

BATE

15:14:29

250

4162.0000

BATE

15:14:29

585

4163.5000

BATE

15:15:35

250

4163.5000

BATE

15:15:53

100

4163.5000

BATE

15:16:04

452

4164.0000

BATE

15:16:20

556

4164.0000

BATE

15:16:44

487

4164.5000

BATE

15:17:05

548

4163.5000

BATE

15:17:21

19

4162.0000

BATE

15:18:02

439

4162.0000

BATE

15:18:02

50

4161.5000

BATE

15:18:23

110

4161.5000

BATE

15:18:23

50

4161.5000

BATE

15:18:23

315

4161.5000

BATE

15:18:23

245

4161.5000

BATE

15:18:23

170

4161.5000

BATE

15:18:23

460

4162.0000

BATE

15:19:28

500

4161.5000

BATE

15:19:29

86

4161.5000

BATE

15:19:29

431

4161.5000

BATE

15:20:25

178

4160.5000

BATE

15:20:51

384

4161.5000

BATE

15:20:51

36

4164.0000

BATE

15:21:42

50

4164.0000

BATE

15:21:47

50

4164.0000

BATE

15:21:47

50

4164.0000

BATE

15:21:47

401

4164.0000

BATE

15:21:47

30

4164.0000

BATE

15:21:47

182

4163.5000

BATE

15:21:47

619

4164.0000

BATE

15:21:47

204

4164.0000

BATE

15:22:25

184

4164.0000

BATE

15:22:25

475

4163.5000

BATE

15:22:34

2

4162.5000

BATE

15:22:53

50

4162.5000

BATE

15:22:53

50

4162.5000

BATE

15:22:53

140

4162.5000

BATE

15:22:53

90

4162.5000

BATE

15:22:53

50

4162.5000

BATE

15:22:53

440

4161.0000

BATE

15:23:01

139

4160.5000

BATE

15:23:16

12

4160.0000

BATE

15:23:24

163

4160.5000

BATE

15:23:24

23

4160.5000

BATE

15:23:24

32

4160.5000

BATE

15:23:24

38

4160.5000

BATE

15:23:24

18

4160.0000

BATE

15:23:54

150

4160.0000

BATE

15:23:54

100

4163.0000

BATE

15:25:00

25

4163.0000

BATE

15:25:00

78

4163.0000

BATE

15:25:06

619

4164.0000

BATE

15:25:19

91

4164.5000

BATE

15:25:49

59

4165.0000

BATE

15:25:49

100

4165.0000

BATE

15:25:49

129

4165.0000

BATE

15:25:49

26

4165.0000

BATE

15:25:49

75

4165.0000

BATE

15:25:49

505

4166.0000

BATE

15:26:12

100

4166.0000

BATE

15:26:12

20

4166.0000

BATE

15:26:12

50

4165.5000

BATE

15:26:45

436

4166.0000

BATE

15:26:45

167

4166.0000

BATE

15:27:01

333

4166.0000

BATE

15:27:01

120

4165.5000

BATE

15:27:36

426

4165.5000

BATE

15:27:36

45

4164.5000

BATE

15:27:40

38

4164.5000

BATE

15:27:40

108

4164.5000

BATE

15:27:42

268

4164.5000

BATE

15:27:47

261

4167.0000

BATE

15:28:35

129

4167.0000

BATE

15:28:35

7

4167.0000

BATE

15:29:01

103

4167.0000

BATE

15:29:01

7

4167.0000

BATE

15:29:01

150

4167.0000

BATE

15:29:01

65

4167.0000

BATE

15:29:01

35

4167.0000

BATE

15:29:01

56

4167.0000

BATE

15:29:01

149

4167.0000

BATE

15:29:01

446

4167.0000

BATE

15:29:20

37

4167.0000

BATE

15:29:20

187

4167.0000

BATE

15:29:20

224

4167.0000

BATE

15:29:20

103

4167.5000

BATE

15:31:14

400

4168.0000

BATE

15:31:14

39

4168.5000

BATE

15:31:14

100

4168.5000

BATE

15:31:14

50

4168.5000

BATE

15:31:14

100

4168.5000

BATE

15:31:14

100

4168.5000

BATE

15:31:14

51

4168.5000

BATE

15:31:14

7

4168.5000

BATE

15:31:14

47

4167.5000

BATE

15:31:18

410

4168.0000

BATE

15:32:13

93

4167.0000

BATE

15:32:18

325

4167.0000

BATE

15:32:18

450

4167.5000

BATE

15:32:18

77

4166.5000

BATE

15:32:23

100

4166.5000

BATE

15:32:29

73

4166.5000

BATE

15:32:29

29

4166.5000

BATE

15:32:30

168

4166.5000

BATE

15:32:30

17

4166.5000

BATE

15:32:30

27

4166.5000

BATE

15:32:30

74

4167.5000

BATE

15:33:30

250

4168.0000

BATE

15:33:37

579

4167.5000

BATE

15:33:55

208

4168.0000

BATE

15:33:55

50

4167.5000

BATE

15:34:55

70

4167.5000

BATE

15:34:55

100

4167.5000

BATE

15:34:55

100

4167.5000

BATE

15:34:55

50

4167.5000

BATE

15:34:55

50

4167.5000

BATE

15:34:55

226

4167.5000

BATE

15:35:01

227

4167.5000

BATE

15:35:01

32

4167.0000

BATE

15:35:07

29

4167.0000

BATE

15:35:10

52

4167.0000

BATE

15:35:11

300

4167.0000

BATE

15:35:11

11

4167.0000

BATE

15:35:11

69

4167.0000

BATE

15:35:11

427

4167.0000

BATE

15:35:11

318

4167.0000

BATE

15:35:11

5

4165.0000

BATE

15:35:54

380

4167.0000

BATE

15:36:55

384

4168.0000

BATE

15:37:06

75

4167.5000

BATE

15:37:16

75

4167.5000

BATE

15:37:16

21

4167.5000

BATE

15:37:16

21

4168.5000

BATE

15:37:46

92

4168.5000

BATE

15:37:46

50

4168.5000

BATE

15:37:46

163

4168.5000

BATE

15:37:46

105

4168.5000

BATE

15:38:08

40

4168.5000

BATE

15:38:08

100

4168.5000

BATE

15:38:08

90

4168.5000

BATE

15:38:08

50

4168.5000

BATE

15:38:08

14

4168.5000

BATE

15:38:16

171

4168.5000

BATE

15:38:16

185

4168.0000

BATE

15:38:19

185

4168.5000

BATE

15:38:19

9

4168.0000

BATE

15:38:32

212

4168.0000

BATE

15:38:32

219

4168.0000

BATE

15:39:03

452

4168.0000

BATE

15:39:04

218

4168.0000

BATE

15:39:04

418

4168.0000

BATE

15:39:59

48

4167.5000

BATE

15:40:12

51

4167.5000

BATE

15:40:12

426

4168.0000

BATE

15:40:12

185

4167.5000

BATE

15:40:31

443

4168.5000

BATE

15:41:09

160

4168.0000

BATE

15:41:20

250

4168.0000

BATE

15:41:20

250

4167.5000

BATE

15:41:30

242

4167.5000

BATE

15:41:37

144

4169.0000

BATE

15:43:00

50

4169.0000

BATE

15:43:00

50

4169.0000

BATE

15:43:00

111

4169.0000

BATE

15:43:00

100

4169.0000

BATE

15:43:00

90

4169.0000

BATE

15:43:00

50

4169.0000

BATE

15:43:00

259

4168.5000

BATE

15:43:00

437

4169.0000

BATE

15:43:00

147

4168.5000

BATE

15:43:00

13

4168.5000

BATE

15:43:00

100

4168.0000

BATE

15:43:10

58

4168.0000

BATE

15:43:10

373

4169.0000

BATE

15:44:33

451

4168.5000

BATE

15:44:33

87

4169.0000

BATE

15:44:33

250

4169.0000

BATE

15:44:33

5

4169.0000

BATE

15:44:33

67

4169.0000

BATE

15:44:33

100

4169.0000

BATE

15:44:33

100

4169.0000

BATE

15:44:33

103

4169.0000

BATE

15:44:33

390

4168.0000

BATE

15:44:57

100

4167.5000

BATE

15:45:21

535

4168.5000

BATE

15:45:48

3

4167.5000

BATE

15:45:53

209

4168.0000

BATE

15:47:00

50

4168.0000

BATE

15:47:00

50

4168.0000

BATE

15:47:00

50

4168.0000

BATE

15:47:00

50

4168.0000

BATE

15:47:00

144

4168.0000

BATE

15:47:00

100

4168.0000

BATE

15:47:00

177

4168.0000

BATE

15:47:00

284

4168.0000

BATE

15:47:00

225

4167.5000

BATE

15:47:23

100

4167.5000

BATE

15:47:23

87

4167.5000

BATE

15:47:24

13

4167.5000

BATE

15:47:24

4

4167.5000

BATE

15:47:28

411

4167.5000

BATE

15:47:28

28

4167.5000

BATE

15:47:28

15

4167.5000

BATE

15:47:28

4

4167.5000

BATE

15:47:28

29

4167.5000

BATE

15:47:28

4

4167.0000

BATE

15:47:55

374

4167.5000

BATE

15:47:55

226

4166.5000

BATE

15:48:32

50

4166.5000

BATE

15:48:32

111

4166.5000

BATE

15:48:32

387

4167.0000

BATE

15:48:32

271

4167.0000

BATE

15:48:32

101

4167.0000

BATE

15:48:32

27

4165.0000

BATE

15:49:45

50

4165.0000

BATE

15:49:45

145

4165.0000

BATE

15:49:45

50

4165.0000

BATE

15:49:45

100

4165.0000

BATE

15:49:45

50

4165.0000

BATE

15:49:45

50

4165.0000

BATE

15:49:45

450

4165.5000

BATE

15:49:45

46

4166.5000

BATE

15:50:38

262

4167.5000

BATE

15:50:57

63

4167.5000

BATE

15:50:57

329

4167.5000

BATE

15:50:57

51

4167.5000

BATE

15:50:57

123

4167.5000

BATE

15:50:57

458

4166.5000

BATE

15:51:25

148

4168.5000

BATE

15:51:57

6

4169.0000

BATE

15:52:03

66

4169.0000

BATE

15:52:09

500

4169.0000

BATE

15:52:09

100

4169.0000

BATE

15:52:20

50

4169.0000

BATE

15:52:20

100

4169.0000

BATE

15:52:20

128

4169.0000

BATE

15:52:20

62

4169.5000

BATE

15:52:53

41

4169.5000

BATE

15:52:53

212

4169.5000

BATE

15:52:56

106

4170.0000

BATE

15:53:34

50

4170.0000

BATE

15:53:34

231

4170.0000

BATE

15:53:34

495

4170.0000

BATE

15:53:34

4

4170.0000

BATE

15:53:56

32

4170.0000

BATE

15:53:56

50

4170.0000

BATE

15:53:56

100

4170.0000

BATE

15:53:56

371

4170.0000

BATE

15:53:57

193

4170.0000

BATE

15:54:16

22

4170.0000

BATE

15:54:16

192

4170.0000

BATE

15:54:24

110

4169.5000

BATE

15:54:54

384

4169.5000

BATE

15:54:54

51

4169.5000

BATE

15:54:54

6

4170.0000

BATE

15:55:03

100

4170.0000

BATE

15:55:03

220

4170.0000

BATE

15:55:03

47

4170.0000

BATE

15:55:03

44

4170.0000

BATE

15:55:03

43

4170.0000

BATE

15:55:03

324

4169.0000

BATE

15:55:12

48

4169.0000

BATE

15:55:12

250

4169.0000

BATE

15:56:04

13

4169.5000

BATE

15:56:11

186

4169.5000

BATE

15:56:11

169

4169.5000

BATE

15:56:11

77

4169.5000

BATE

15:56:11

100

4169.5000

BATE

15:56:14

6

4169.5000

BATE

15:56:14

250

4169.5000

BATE

15:56:14

6

4169.5000

BATE

15:56:14

94

4169.5000

BATE

15:56:14

36

4170.5000

BATE

15:57:03

50

4170.5000

BATE

15:57:03

144

4170.5000

BATE

15:57:03

50

4170.5000

BATE

15:57:03

100

4170.5000

BATE

15:57:03

50

4170.5000

BATE

15:57:03

110

4170.5000

BATE

15:57:03

175

4170.5000

BATE

15:57:03

108

4170.5000

BATE

15:57:03

95

4170.5000

BATE

15:57:03

100

4169.5000

BATE

15:57:36

100

4169.5000

BATE

15:57:36

100

4169.5000

BATE

15:57:36

100

4169.5000

BATE

15:57:36

2

4169.5000

BATE

15:57:36

100

4169.5000

BATE

15:57:39

227

4169.5000

BATE

15:57:40

150

4169.5000

BATE

15:57:44

26

4169.5000

BATE

15:57:46

112

4169.5000

BATE

15:57:56

148

4169.5000

BATE

15:57:56

50

4169.5000

BATE

15:57:56

113

4169.5000

BATE

15:57:57

67

4169.0000

BATE

15:58:00

43

4170.0000

BATE

15:58:15

41

4170.0000

BATE

15:58:15

50

4170.0000

BATE

15:58:15

107

4170.0000

BATE

15:58:15

50

4170.0000

BATE

15:58:15

150

4170.0000

BATE

15:58:15

100

4170.0000

BATE

15:58:15

50

4169.0000

BATE

15:58:30

83

4169.0000

BATE

15:58:30

250

4169.0000

BATE

15:59:04

6

4169.0000

BATE

15:59:04

238

4169.0000

BATE

15:59:04

24

4169.0000

BATE

15:59:04

7

4169.0000

BATE

15:59:04

5

4169.0000

BATE

15:59:04

100

4169.0000

BATE

15:59:53

150

4169.0000

BATE

15:59:53

50

4169.5000

BATE

15:59:55

50

4169.5000

BATE

15:59:55

297

4169.5000

BATE

15:59:58

112

4146.5000

CHIX

12:36:15

335

4146.5000

CHIX

12:36:15

413

4146.0000

CHIX

12:38:43

215

4147.0000

CHIX

12:39:41

42

4147.0000

CHIX

12:39:41

456

4147.5000

CHIX

12:40:40

455

4148.5000

CHIX

12:42:28

429

4147.0000

CHIX

12:43:59

30

4148.5000

CHIX

12:46:07

406

4149.5000

CHIX

12:47:21

108

4149.0000

CHIX

12:48:21

81

4149.0000

CHIX

12:48:24

85

4149.0000

CHIX

12:48:33

82

4149.0000

CHIX

12:48:44

456

4149.0000

CHIX

12:50:08

58

4149.0000

CHIX

12:50:08

427

4148.0000

CHIX

12:50:56

225

4147.5000

CHIX

12:53:45

78

4147.5000

CHIX

12:53:47

249

4148.5000

CHIX

12:54:15

84

4148.5000

CHIX

12:54:20

79

4148.5000

CHIX

12:54:28

199

4147.5000

CHIX

12:55:09

135

4147.5000

CHIX

12:55:13

419

4148.5000

CHIX

12:56:20

402

4147.0000

CHIX

12:57:57

191

4146.0000

CHIX

13:01:19

215

4146.0000

CHIX

13:01:19

69

4146.0000

CHIX

13:01:19

349

4146.0000

CHIX

13:01:19

26

4145.5000

CHIX

13:06:04

215

4145.5000

CHIX

13:06:04

150

4146.0000

CHIX

13:07:18

149

4146.0000

CHIX

13:07:25

300

4146.0000

CHIX

13:07:25

300

4146.0000

CHIX

13:07:25

111

4146.0000

CHIX

13:07:25

169

4146.0000

CHIX

13:08:09

237

4146.0000

CHIX

13:08:09

439

4146.0000

CHIX

13:10:01

5

4148.0000

CHIX

13:11:41

250

4148.0000

CHIX

13:11:41

200

4148.0000

CHIX

13:11:41

40

4145.5000

CHIX

13:13:02

117

4145.5000

CHIX

13:13:02

107

4145.5000

CHIX

13:13:02

130

4145.5000

CHIX

13:13:02

294

4145.0000

CHIX

13:15:49

103

4145.0000

CHIX

13:15:49

429

4146.0000

CHIX

13:16:49

158

4145.5000

CHIX

13:17:59

113

4145.5000

CHIX

13:18:21

190

4145.5000

CHIX

13:18:21

139

4144.0000

CHIX

13:19:02

283

4144.0000

CHIX

13:19:02

427

4144.0000

CHIX

13:21:29

16

4143.5000

CHIX

13:24:48

215

4144.0000

CHIX

13:24:58

215

4144.0000

CHIX

13:25:01

60

4144.0000

CHIX

13:25:36

14

4144.0000

CHIX

13:25:36

60

4144.0000

CHIX

13:25:36

30

4144.0000

CHIX

13:25:36

120

4144.0000

CHIX

13:25:36

60

4144.0000

CHIX

13:25:36

100

4144.0000

CHIX

13:25:36

215

4145.5000

CHIX

13:27:48

136

4145.5000

CHIX

13:29:00

50

4145.5000

CHIX

13:29:00

76

4145.5000

CHIX

13:29:00

454

4145.0000

CHIX

13:29:02

398

4145.5000

CHIX

13:30:03

2

4145.0000

CHIX

13:30:49

406

4145.0000

CHIX

13:30:49

465

4147.0000

CHIX

13:32:05

100

4147.5000

CHIX

13:33:12

215

4147.5000

CHIX

13:33:12

201

4147.5000

CHIX

13:33:28

196

4147.5000

CHIX

13:33:28

239

4147.5000

CHIX

13:33:28

200

4147.5000

CHIX

13:33:28

457

4147.0000

CHIX

13:33:48

452

4148.0000

CHIX

13:35:41

71

4149.0000

CHIX

13:37:50

215

4152.0000

CHIX

13:38:14

411

4152.5000

CHIX

13:39:14

143

4151.5000

CHIX

13:39:16

275

4151.0000

CHIX

13:39:31

388

4151.5000

CHIX

13:39:31

11

4153.0000

CHIX

13:41:11

60

4153.0000

CHIX

13:41:11

215

4153.0000

CHIX

13:41:11

27

4153.5000

CHIX

13:41:11

432

4153.5000

CHIX

13:41:11

60

4152.5000

CHIX

13:42:03

215

4152.5000

CHIX

13:42:03

108

4152.5000

CHIX

13:42:03

414

4153.0000

CHIX

13:42:03

134

4153.5000

CHIX

13:43:29

126

4153.5000

CHIX

13:43:34

11

4153.5000

CHIX

13:43:35

137

4153.5000

CHIX

13:43:35

21

4154.5000

CHIX

13:46:45

15

4154.5000

CHIX

13:46:45

200

4154.5000

CHIX

13:46:45

136

4154.5000

CHIX

13:46:45

50

4155.0000

CHIX

13:46:45

215

4155.0000

CHIX

13:46:45

50

4155.0000

CHIX

13:46:45

549

4155.5000

CHIX

13:46:45

449

4154.0000

CHIX

13:47:59

71

4154.0000

CHIX

13:48:19

134

4154.0000

CHIX

13:48:19

52

4154.0000

CHIX

13:48:19

193

4154.0000

CHIX

13:50:06

220

4153.5000

CHIX

13:51:19

215

4153.5000

CHIX

13:51:19

300

4157.5000

CHIX

13:54:17

215

4157.5000

CHIX

13:54:28

150

4157.5000

CHIX

13:54:28

60

4157.5000

CHIX

13:54:28

1

4157.5000

CHIX

13:54:28

698

4157.5000

CHIX

13:54:28

248

4157.5000

CHIX

13:55:07

184

4157.5000

CHIX

13:55:07

60

4157.5000

CHIX

13:55:45

215

4157.5000

CHIX

13:55:45

127

4156.5000

CHIX

13:56:41

422

4157.5000

CHIX

13:56:41

128

4156.5000

CHIX

13:56:43

26

4156.5000

CHIX

13:56:43

153

4156.5000

CHIX

13:56:43

10

4155.5000

CHIX

13:57:30

409

4156.0000

CHIX

13:57:30

297

4155.5000

CHIX

13:58:01

51

4155.5000

CHIX

13:58:01

56

4155.5000

CHIX

13:58:01

34

4155.5000

CHIX

13:58:01

405

4155.5000

CHIX

13:59:45

200

4156.0000

CHIX

14:01:40

54

4156.5000

CHIX

14:01:40

8

4156.5000

CHIX

14:01:40

50

4156.5000

CHIX

14:01:40

94

4156.5000

CHIX

14:01:40

50

4156.5000

CHIX

14:01:40

215

4156.5000

CHIX

14:01:40

200

4156.5000

CHIX

14:01:40

6

4156.5000

CHIX

14:01:40

420

4156.5000

CHIX

14:01:40

363

4156.5000

CHIX

14:01:40

85

4156.5000

CHIX

14:01:40

215

4156.0000

CHIX

14:03:07

160

4155.5000

CHIX

14:03:07

459

4157.0000

CHIX

14:05:04

406

4157.5000

CHIX

14:05:04

31

4159.5000

CHIX

14:07:17

290

4160.0000

CHIX

14:07:42

2

4160.5000

CHIX

14:07:52

455

4160.5000

CHIX

14:07:52

548

4160.0000

CHIX

14:08:01

212

4159.5000

CHIX

14:08:08

233

4159.0000

CHIX

14:08:34

144

4159.0000

CHIX

14:08:34

8

4159.0000

CHIX

14:08:34

24

4159.5000

CHIX

14:08:34

71

4159.5000

CHIX

14:08:34

125

4159.5000

CHIX

14:08:34

457

4159.0000

CHIX

14:09:42

433

4158.0000

CHIX

14:10:54

250

4157.0000

CHIX

14:11:40

34

4157.0000

CHIX

14:11:40

78

4157.0000

CHIX

14:11:40

250

4157.0000

CHIX

14:11:40

100

4157.0000

CHIX

14:11:40

36

4157.0000

CHIX

14:11:41

137

4157.0000

CHIX

14:11:41

96

4154.5000

CHIX

14:12:32

179

4154.5000

CHIX

14:12:32

154

4154.5000

CHIX

14:12:32

2

4154.5000

CHIX

14:12:36

18

4154.5000

CHIX

14:12:36

103

4155.5000

CHIX

14:15:40

215

4155.5000

CHIX

14:15:40

147

4155.5000

CHIX

14:15:40

304

4155.5000

CHIX

14:15:40

72

4155.5000

CHIX

14:15:40

40

4155.0000

CHIX

14:16:18

371

4155.0000

CHIX

14:16:18

141

4155.0000

CHIX

14:17:39

306

4155.0000

CHIX

14:17:43

451

4154.0000

CHIX

14:18:19

293

4154.0000

CHIX

14:19:22

137

4154.0000

CHIX

14:19:22

175

4153.0000

CHIX

14:19:23

148

4153.0000

CHIX

14:19:52

147

4152.0000

CHIX

14:20:04

69

4152.0000

CHIX

14:20:04

70

4152.0000

CHIX

14:20:04

100

4152.0000

CHIX

14:20:04

18

4152.0000

CHIX

14:20:04

130

4153.0000

CHIX

14:20:04

421

4153.5000

CHIX

14:22:00

419

4153.0000

CHIX

14:22:23

80

4152.0000

CHIX

14:22:52

298

4152.0000

CHIX

14:22:52

163

4151.0000

CHIX

14:25:01

62

4151.0000

CHIX

14:25:01

398

4151.0000

CHIX

14:25:03

179

4151.0000

CHIX

14:25:03

448

4150.5000

CHIX

14:25:38

423

4150.5000

CHIX

14:26:06

429

4152.5000

CHIX

14:27:27

461

4152.0000

CHIX

14:27:29

429

4151.0000

CHIX

14:27:59

101

4148.0000

CHIX

14:28:25

287

4148.0000

CHIX

14:28:26

15

4145.0000

CHIX

14:29:01

56

4145.0000

CHIX

14:29:01

310

4145.0000

CHIX

14:29:01

215

4145.0000

CHIX

14:29:50

100

4145.0000

CHIX

14:29:51

36

4145.0000

CHIX

14:29:51

50

4148.0000

CHIX

14:30:29

215

4148.0000

CHIX

14:30:29

373

4148.0000

CHIX

14:30:29

259

4147.0000

CHIX

14:30:33

350

4147.5000

CHIX

14:30:33

83

4147.5000

CHIX

14:30:33

126

4147.0000

CHIX

14:30:39

53

4147.0000

CHIX

14:30:39

289

4150.0000

CHIX

14:31:28

112

4150.0000

CHIX

14:31:28

541

4150.5000

CHIX

14:32:16

255

4148.5000

CHIX

14:32:24

138

4148.5000

CHIX

14:32:24

101

4148.5000

CHIX

14:32:24

591

4149.0000

CHIX

14:32:24

215

4148.5000

CHIX

14:32:29

372

4147.5000

CHIX

14:32:37

12

4147.0000

CHIX

14:32:38

133

4147.0000

CHIX

14:32:38

128

4147.0000

CHIX

14:32:38

37

4147.0000

CHIX

14:32:38

88

4147.0000

CHIX

14:32:38

19

4147.0000

CHIX

14:32:38

183

4148.5000

CHIX

14:33:23

244

4148.5000

CHIX

14:33:23

100

4148.0000

CHIX

14:33:27

258

4148.0000

CHIX

14:33:27

94

4147.5000

CHIX

14:33:30

6

4147.5000

CHIX

14:33:30

79

4148.0000

CHIX

14:33:30

263

4146.0000

CHIX

14:34:03

159

4146.0000

CHIX

14:34:03

100

4151.5000

CHIX

14:34:42

215

4151.5000

CHIX

14:34:42

50

4151.0000

CHIX

14:34:45

56

4151.0000

CHIX

14:34:45

93

4151.0000

CHIX

14:34:45

215

4151.0000

CHIX

14:34:45

181

4151.0000

CHIX

14:34:45

224

4151.0000

CHIX

14:34:45

47

4149.5000

CHIX

14:34:58

10

4149.5000

CHIX

14:34:58

70

4149.5000

CHIX

14:34:58

67

4149.5000

CHIX

14:34:58

232

4149.5000

CHIX

14:34:58

390

4148.5000

CHIX

14:35:12

439

4147.5000

CHIX

14:35:34

130

4150.0000

CHIX

14:36:14

300

4150.0000

CHIX

14:36:14

388

4150.0000

CHIX

14:36:21

379

4149.5000

CHIX

14:36:58

99

4150.0000

CHIX

14:37:08

264

4150.0000

CHIX

14:37:08

172

4151.5000

CHIX

14:38:27

66

4151.5000

CHIX

14:38:27

172

4151.5000

CHIX

14:38:27

51

4153.5000

CHIX

14:39:05

108

4153.5000

CHIX

14:39:05

20

4153.5000

CHIX

14:39:05

57

4153.5000

CHIX

14:39:06

57

4153.5000

CHIX

14:39:06

98

4153.5000

CHIX

14:39:06

439

4154.0000

CHIX

14:39:51

373

4154.5000

CHIX

14:39:51

399

4154.0000

CHIX

14:40:01

85

4153.0000

CHIX

14:40:03

9

4153.0000

CHIX

14:40:03

186

4153.0000

CHIX

14:40:05

148

4153.0000

CHIX

14:40:07

43

4153.0000

CHIX

14:40:07

80

4153.0000

CHIX

14:40:07

50

4153.0000

CHIX

14:40:07

43

4153.0000

CHIX

14:40:07

143

4153.0000

CHIX

14:40:13

124

4153.0000

CHIX

14:40:13

215

4152.5000

CHIX

14:40:25

4

4152.5000

CHIX

14:40:26

100

4152.5000

CHIX

14:40:26

69

4152.5000

CHIX

14:40:26

135

4150.0000

CHIX

14:41:10

85

4150.0000

CHIX

14:41:10

100

4150.0000

CHIX

14:41:10

107

4150.0000

CHIX

14:41:10

452

4151.5000

CHIX

14:42:24

431

4151.5000

CHIX

14:42:45

460

4151.5000

CHIX

14:43:08

392

4151.0000

CHIX

14:43:21

439

4151.0000

CHIX

14:44:08

407

4150.5000

CHIX

14:44:26

284

4149.5000

CHIX

14:44:34

12

4149.5000

CHIX

14:44:34

96

4149.5000

CHIX

14:44:34

18

4148.5000

CHIX

14:44:36

221

4149.5000

CHIX

14:45:21

152

4149.5000

CHIX

14:45:21

388

4152.0000

CHIX

14:46:38

574

4151.5000

CHIX

14:46:40

277

4152.0000

CHIX

14:46:40

110

4152.0000

CHIX

14:47:33

502

4152.5000

CHIX

14:48:02

154

4152.5000

CHIX

14:48:02

398

4152.0000

CHIX

14:48:24

42

4152.0000