Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Thursday 22 July, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 2004G
Unilever PLC
22 July 2021
 

22 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:


22 July 2021

Number of ordinary shares purchased:


943,000

Highest price paid per share:


GBp 4,160.5000

Lowest price paid per share:


GBp 4,032.0000

Volume weighted average price paid per share:


GBp 4,074.3989




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 22,453,644 of its ordinary shares in treasury and has 2,606,790,128 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,074.6954

540,000

BATS

4,073.6977

170,000

Chi-X

4,074.3962

176,000

Turquoise

4,073.6891

57,000




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

9

4,130.50

BATE

08:07:14

342

4,130.50

BATE

08:07:20

285

4,129.50

BATE

08:07:21

286

4,125.00

BATE

08:07:41

332

4,126.00

BATE

08:07:41

216

4,130.00

BATE

08:08:23

500

4,130.00

BATE

08:08:23

138

4,130.00

BATE

08:08:23

342

4,136.50

BATE

08:09:12

325

4,134.50

BATE

08:09:15

312

4,134.00

BATE

08:09:16

40

4,134.00

BATE

08:09:20

317

4,129.00

BATE

08:09:34

289

4,129.00

BATE

08:10:04

335

4,129.00

BATE

08:11:05

307

4,125.00

BATE

08:11:23

131

4,122.00

BATE

08:11:47

69

4,122.00

BATE

08:11:47

604

4,131.50

BATE

08:13:03

334

4,136.00

BATE

08:13:14

317

4,130.00

BATE

08:13:48

577

4,142.50

BATE

08:15:23

312

4,149.50

BATE

08:15:47

292

4,147.00

BATE

08:15:48

292

4,148.00

BATE

08:15:48

294

4,137.50

BATE

08:16:15

335

4,133.00

BATE

08:17:04

42

4,140.00

BATE

08:18:04

310

4,140.00

BATE

08:18:04

308

4,139.50

BATE

08:18:22

402

4,141.50

BATE

08:19:00

302

4,140.00

BATE

08:19:04

314

4,139.00

BATE

08:20:06

19

4,138.00

BATE

08:20:58

317

4,138.00

BATE

08:20:58

337

4,126.50

BATE

08:22:29

410

4,127.00

BATE

08:22:38

285

4,125.00

BATE

08:22:55

315

4,125.50

BATE

08:23:29

302

4,127.50

BATE

08:26:54

390

4,127.50

BATE

08:26:54

335

4,126.50

BATE

08:26:55

178

4,120.00

BATE

08:27:30

162

4,120.00

BATE

08:27:30

499

4,120.50

BATE

08:28:36

306

4,115.00

BATE

08:30:16

309

4,115.50

BATE

08:30:16

295

4,114.00

BATE

08:30:20

275

4,111.50

BATE

08:31:03

39

4,111.50

BATE

08:31:03

213

4107.5000

BATE

08:32:13

139

4107.5000

BATE

08:32:18

158

4116.0000

BATE

08:34:03

353

4116.0000

BATE

08:34:03

333

4111.5000

BATE

08:34:31

299

4110.0000

BATE

08:35:11

331

4114.5000

BATE

08:37:24

349

4113.5000

BATE

08:38:01

296

4113.5000

BATE

08:38:01

287

4110.0000

BATE

08:39:04

158

4114.0000

BATE

08:40:58

228

4114.0000

BATE

08:40:58

115

4114.5000

BATE

08:40:58

237

4114.5000

BATE

08:40:58

5

4118.0000

BATE

08:43:18

542

4123.0000

BATE

08:43:53

342

4122.0000

BATE

08:44:03

331

4124.0000

BATE

08:44:50

354

4114.0000

BATE

08:46:55

294

4113.5000

BATE

08:47:22

27

4113.5000

BATE

08:47:22

331

4119.5000

BATE

08:48:31

351

4117.5000

BATE

08:48:46

198

4114.0000

BATE

08:50:25

103

4114.0000

BATE

08:50:25

111

4110.0000

BATE

08:51:38

185

4110.0000

BATE

08:51:38

68

4110.0000

BATE

08:51:38

293

4109.5000

BATE

08:55:03

330

4110.5000

BATE

08:55:03

350

4115.0000

BATE

08:56:02

353

4126.5000

BATE

08:57:03

100

4125.5000

BATE

08:57:03

301

4125.5000

BATE

08:57:03

113

4125.0000

BATE

08:57:51

200

4125.0000

BATE

08:57:51

208

4127.5000

BATE

08:58:57

57

4127.5000

BATE

08:58:57

10

4127.5000

BATE

08:59:02

41

4127.5000

BATE

08:59:02

18

4127.5000

BATE

08:59:02

329

4122.5000

BATE

09:01:00

325

4122.0000

BATE

09:01:01

5

4116.5000

BATE

09:03:30

298

4116.5000

BATE

09:03:30

104

4117.0000

BATE

09:03:30

228

4117.0000

BATE

09:03:30

329

4115.5000

BATE

09:03:43

323

4110.0000

BATE

09:04:31

307

4107.5000

BATE

09:06:47

385

4110.5000

BATE

09:07:28

285

4114.5000

BATE

09:08:37

288

4115.0000

BATE

09:08:37

287

4115.5000

BATE

09:09:12

322

4112.5000

BATE

09:10:32

102

4112.0000

BATE

09:11:33

73

4112.0000

BATE

09:11:33

48

4112.0000

BATE

09:11:33

199

4112.0000

BATE

09:11:33

323

4116.0000

BATE

09:12:37

56

4116.5000

BATE

09:14:34

292

4117.0000

BATE

09:14:34

337

4116.5000

BATE

09:14:34

10

4116.5000

BATE

09:14:34

47

4108.5000

BATE

09:15:55

1

4113.0000

BATE

09:16:39

437

4114.0000

BATE

09:17:24

346

4112.5000

BATE

09:18:37

184

4113.0000

BATE

09:19:37

9

4113.0000

BATE

09:19:37

335

4113.5000

BATE

09:19:57

316

4114.5000

BATE

09:24:26

845

4115.5000

BATE

09:24:26

308

4115.5000

BATE

09:25:13

23

4114.0000

BATE

09:27:38

111

4114.0000

BATE

09:27:38

228

4114.0000

BATE

09:27:38

371

4114.0000

BATE

09:27:38

143

4112.0000

BATE

09:29:49

19

4111.5000

BATE

09:29:50

20

4111.5000

BATE

09:29:50

46

4111.5000

BATE

09:29:50

31

4111.5000

BATE

09:29:50

183

4111.5000

BATE

09:29:50

74

4112.0000

BATE

09:29:50

69

4112.0000

BATE

09:29:50

228

4119.0000

BATE

09:32:27

224

4119.0000

BATE

09:32:27

287

4116.5000

BATE

09:32:40

100

4116.5000

BATE

09:32:40

325

4116.5000

BATE

09:34:02

371

4115.5000

BATE

09:35:08

19

4115.5000

BATE

09:36:09

297

4115.5000

BATE

09:36:09

472

4123.0000

BATE

09:38:43

332

4122.5000

BATE

09:39:08

288

4124.0000

BATE

09:40:35

292

4125.0000

BATE

09:41:37

292

4125.5000

BATE

09:41:37

349

4122.0000

BATE

09:42:40

100

4119.0000

BATE

09:43:25

210

4119.0000

BATE

09:43:25

56

4116.5000

BATE

09:44:39

38

4116.5000

BATE

09:44:39

7

4116.5000

BATE

09:44:39

14

4116.5000

BATE

09:44:39

26

4116.5000

BATE

09:44:39

187

4116.5000

BATE

09:44:39

286

4113.0000

BATE

09:45:49

10

4111.0000

BATE

09:47:10

74

4111.0000

BATE

09:47:10

230

4111.0000

BATE

09:47:12

327

4111.5000

BATE

09:50:36

320

4110.5000

BATE

09:51:05

321

4111.0000

BATE

09:51:05

305

4112.0000

BATE

09:51:36

64

4113.0000

BATE

09:53:11

336

4112.5000

BATE

09:53:21

414

4117.5000

BATE

09:55:33

353

4116.0000

BATE

09:57:06

343

4116.0000

BATE

09:57:18

8

4113.0000

BATE

09:58:32

304

4113.0000

BATE

09:58:35

334

4109.5000

BATE

10:00:01

434

4108.0000

BATE

10:03:03

100

4108.5000

BATE

10:03:03

128

4108.5000

BATE

10:03:03

352

4106.0000

BATE

10:04:34

338

4104.0000

BATE

10:05:09

349

4107.0000

BATE

10:07:30

334

4104.0000

BATE

10:08:33

250

4091.5000

BATE

10:10:34

50

4091.5000

BATE

10:10:34

306

4083.5000

BATE

10:12:00

10

4077.0000

BATE

10:13:29

299

4077.0000

BATE

10:13:29

79

4093.0000

BATE

10:15:03

228

4093.0000

BATE

10:15:03

336

4091.5000

BATE

10:15:34

301

4089.5000

BATE

10:17:05

330

4081.5000

BATE

10:19:30

329

4079.5000

BATE

10:19:52

348

4076.5000

BATE

10:21:04

273

4077.5000

BATE

10:22:05

80

4077.5000

BATE

10:22:05

82

4082.0000

BATE

10:23:39

182

4082.0000

BATE

10:23:39

87

4082.0000

BATE

10:23:39

131

4092.5000

BATE

10:25:25

153

4092.5000

BATE

10:25:25

414

4097.5000

BATE

10:27:43

287

4097.5000

BATE

10:29:16

300

4095.0000

BATE

10:30:55

326

4095.0000

BATE

10:30:55

326

4096.0000

BATE

10:32:51

5

4096.0000

BATE

10:32:51

296

4094.0000

BATE

10:33:08

320

4093.5000

BATE

10:36:04

22

4093.5000

BATE

10:36:04

139

4093.5000

BATE

10:36:04

45

4093.5000

BATE

10:36:04

139

4093.5000

BATE

10:36:04

342

4088.0000

BATE

10:37:12

92

4080.0000

BATE

10:38:57

40

4080.0000

BATE

10:39:02

197

4080.0000

BATE

10:39:02

334

4088.0000

BATE

10:41:27

346

4089.0000

BATE

10:42:46

285

4084.5000

BATE

10:44:26

325

4083.0000

BATE

10:45:06

333

4079.0000

BATE

10:47:19

349

4077.0000

BATE

10:48:29

335

4077.5000

BATE

10:49:34

351

4076.0000

BATE

10:51:36

292

4077.0000

BATE

10:52:32

119

4074.0000

BATE

10:54:08

224

4074.0000

BATE

10:54:08

286

4074.5000

BATE

10:55:51

306

4073.5000

BATE

10:56:34

9

4073.5000

BATE

10:56:34

29

4073.5000

BATE

10:56:34

338

4074.0000

BATE

10:59:05

87

4073.5000

BATE

10:59:42

44

4073.5000

BATE

10:59:42

36

4073.5000

BATE

10:59:42

49

4073.5000

BATE

10:59:42

124

4073.5000

BATE

10:59:43

333

4075.5000

BATE

11:01:26

311

4074.0000

BATE

11:02:37

355

4074.0000

BATE

11:04:38

315

4073.5000

BATE

11:06:12

299

4075.0000

BATE

11:07:05

106

4073.5000

BATE

11:08:01

183

4073.5000

BATE

11:08:01

349

4069.5000

BATE

11:10:02

62

4070.5000

BATE

11:12:43

241

4072.0000

BATE

11:13:05

58

4072.0000

BATE

11:13:13

327

4072.0000

BATE

11:13:13

117

4074.0000

BATE

11:14:39

119

4074.0000

BATE

11:14:39

27

4074.0000

BATE

11:14:39

22

4074.0000

BATE

11:14:39

201

4072.5000

BATE

11:16:07

87

4072.5000

BATE

11:16:07

150

4069.0000

BATE

11:17:10

94

4069.0000

BATE

11:17:10

5

4069.0000

BATE

11:17:11

62

4069.0000

BATE

11:17:11

335

4068.5000

BATE

11:19:38

165

4070.0000

BATE

11:22:03

8

4070.0000

BATE

11:22:03

55

4070.0000

BATE

11:22:03

90

4070.0000

BATE

11:22:03

1

4075.5000

BATE

11:24:20

100

4075.5000

BATE

11:24:20

100

4075.0000

BATE

11:24:20

128

4075.0000

BATE

11:24:20

12

4075.0000

BATE

11:24:20

319

4074.0000

BATE

11:24:24

310

4069.0000

BATE

11:24:58

56

4067.5000

BATE

11:28:05

142

4067.5000

BATE

11:28:05

152

4067.5000

BATE

11:28:05

354

4065.0000

BATE

11:28:35

310

4067.0000

BATE

11:31:40

349

4065.5000

BATE

11:31:44

353

4067.5000

BATE

11:35:31

88

4067.0000

BATE

11:35:31

87

4067.0000

BATE

11:35:31

149

4067.0000

BATE

11:35:31

317

4067.0000

BATE

11:36:40

305

4065.0000

BATE

11:38:10

292

4064.0000

BATE

11:40:09

141

4062.5000

BATE

11:41:36

180

4062.5000

BATE

11:41:36

97

4063.5000

BATE

11:43:07

8

4063.5000

BATE

11:43:07

77

4063.5000

BATE

11:43:07

105

4063.5000

BATE

11:43:07

38

4063.5000

BATE

11:43:07

183

4064.5000

BATE

11:45:07

58

4064.5000

BATE

11:45:07

96

4064.5000

BATE

11:45:07

281

4062.0000

BATE

11:46:31

46

4062.0000

BATE

11:46:31

31

4059.5000

BATE

11:47:33

201

4059.5000

BATE

11:47:33

110

4059.5000

BATE

11:47:33

120

4055.5000

BATE

11:50:02

186

4055.5000

BATE

11:50:02

42

4055.5000

BATE

11:50:02

344

4056.0000

BATE

11:52:49

1

4057.5000

BATE

11:53:29

228

4057.5000

BATE

11:53:29

123

4057.5000

BATE

11:53:29

333

4055.0000

BATE

11:54:37

263

4057.5000

BATE

11:56:34

36

4057.5000

BATE

11:56:34

20

4057.5000

BATE

11:56:34

18

4057.5000

BATE

11:56:34

52

4056.5000

BATE

11:56:43

58

4056.5000

BATE

11:56:43

178

4056.5000

BATE

11:56:43

110

4061.0000

BATE

11:58:49

160

4061.0000

BATE

11:58:49

68

4061.0000

BATE

11:58:49

347

4063.0000

BATE

12:00:25

254

4058.5000

BATE

12:01:43

84

4058.5000

BATE

12:01:43

132

4057.5000

BATE

12:02:21

208

4057.5000

BATE

12:02:32

50

4061.0000

BATE

12:04:37

346

4061.0000

BATE

12:04:37

325

4057.5000

BATE

12:05:17

237

4060.5000

BATE

12:07:01

47

4060.5000

BATE

12:07:01

8

4056.5000

BATE

12:09:38

200

4056.5000

BATE

12:09:42

10

4056.5000

BATE

12:09:42

81

4056.5000

BATE

12:09:42

142

4056.5000

BATE

12:09:45

336

4062.0000

BATE

12:11:06

79

4067.0000

BATE

12:12:08

15

4067.0000

BATE

12:12:08

228

4067.0000

BATE

12:12:08

113

4069.5000

BATE

12:13:05

215

4069.5000

BATE

12:13:05

287

4077.0000

BATE

12:14:36

317

4080.0000

BATE

12:16:40

315

4079.5000

BATE

12:18:05

77

4078.5000

BATE

12:19:42

134

4078.5000

BATE

12:19:42

100

4078.5000

BATE

12:19:42

32

4078.5000

BATE

12:19:42

336

4080.5000

BATE

12:21:42

19

4083.0000

BATE

12:23:42

188

4083.0000

BATE

12:23:42

103

4083.0000

BATE

12:23:42

361

4076.5000

BATE

12:26:02

305

4077.0000

BATE

12:26:26

297

4076.0000

BATE

12:28:07

307

4078.5000

BATE

12:30:04

21

4078.0000

BATE

12:30:47

35

4078.0000

BATE

12:30:47

30

4078.0000

BATE

12:30:47

61

4078.0000

BATE

12:30:47

29

4078.0000

BATE

12:30:47

12

4078.0000

BATE

12:30:47

11

4078.0000

BATE

12:30:47

134

4078.0000

BATE

12:31:28

306

4079.0000

BATE

12:33:04

316

4080.0000

BATE

12:34:48

325

4078.0000

BATE

12:35:48

287

4073.0000

BATE

12:38:13

149

4070.0000

BATE

12:39:12

11

4060.0000

BATE

12:40:51

310

4060.0000

BATE

12:40:51

305

4062.0000

BATE

12:41:54

312

4063.5000

BATE

12:43:37

329

4065.0000

BATE

12:46:01

58

4065.0000

BATE

12:46:01

354

4061.0000

BATE

12:46:47

318

4065.0000

BATE

12:48:29

319

4064.5000

BATE

12:50:04

247

4068.5000

BATE

12:53:03

100

4068.5000

BATE

12:53:03

302

4069.0000

BATE

12:53:03

201

4072.0000

BATE

12:55:54

148

4072.0000

BATE

12:55:54

228

4070.5000

BATE

12:57:03

71

4070.5000

BATE

12:57:10

325

4072.0000

BATE

12:57:50

343

4070.0000

BATE

13:00:04

332

4065.0000

BATE

13:01:06

339

4055.0000

BATE

13:02:50

360

4051.5000

BATE

13:05:55

231

4054.5000

BATE

13:07:10

228

4054.5000

BATE

13:07:10

119

4056.5000

BATE

13:08:28

228

4056.5000

BATE

13:08:28

299

4054.0000

BATE

13:09:57

15

4059.5000

BATE

13:12:46

71

4059.5000

BATE

13:12:46

407

4059.5000

BATE

13:12:46

181

4059.0000

BATE

13:13:05

134

4059.0000

BATE

13:13:05

77

4056.5000

BATE

13:15:18

50

4056.5000

BATE

13:15:18

193

4056.5000

BATE

13:15:18

329

4057.5000

BATE

13:16:52

34

4059.5000

BATE

13:18:11

154

4059.5000

BATE

13:18:11

165

4059.5000

BATE

13:18:11

285

4059.0000

BATE

13:18:49

429

4057.5000

BATE

13:21:42

52

4055.5000

BATE

13:24:20

38

4055.5000

BATE

13:24:20

63

4055.5000

BATE

13:24:20

125

4055.5000

BATE

13:24:20

28

4055.5000

BATE

13:24:20

26

4055.5000

BATE

13:24:20

9

4055.5000

BATE

13:24:20

95

4055.5000

BATE

13:24:20

68

4055.5000

BATE

13:24:20

157

4055.5000

BATE

13:24:21

355

4060.0000

BATE

13:26:25

83

4072.0000

BATE

13:28:40

8

4072.0000

BATE

13:28:40

18

4072.0000

BATE

13:28:40

288

4071.5000

BATE

13:28:41

230

4072.0000

BATE

13:28:41

301

4075.5000

BATE

13:30:36

162

4074.0000

BATE

13:30:37

96

4074.0000

BATE

13:30:37

42

4074.0000

BATE

13:30:37

344

4076.0000

BATE

13:31:40

386

4077.5000

BATE

13:34:19

336

4073.0000

BATE

13:35:29

250

4075.5000

BATE

13:36:46

150

4075.5000

BATE

13:36:46

340

4075.5000

BATE

13:37:55

331

4070.0000

BATE

13:39:36

349

4068.0000

BATE

13:41:07

303

4069.0000

BATE

13:42:32

344

4069.5000

BATE

13:43:24

326

4068.5000

BATE

13:44:23

300

4065.0000

BATE

13:48:03

46

4065.0000

BATE

13:48:03

308

4065.5000

BATE

13:49:22

348

4065.5000

BATE

13:49:22

300

4063.0000

BATE

13:49:36

13

4063.0000

BATE

13:49:36

364

4060.0000

BATE

13:52:31

346

4059.5000

BATE

13:52:40

112

4054.0000

BATE

13:53:48

211

4054.0000

BATE

13:53:48

336

4053.5000

BATE

13:56:36

15

4054.0000

BATE

13:57:07

100

4054.0000

BATE

13:57:07

228

4054.0000

BATE

13:57:07

469

4054.0000

BATE

13:57:07

355

4057.5000

BATE

13:59:34

317

4057.5000

BATE

13:59:34

92

4054.5000

BATE

14:02:01

196

4054.5000

BATE

14:02:01

93

4054.0000

BATE

14:03:14

100

4053.5000

BATE

14:03:14

170

4054.0000

BATE

14:03:14

400

4053.5000

BATE

14:03:14

100

4053.5000

BATE

14:04:51

73

4053.5000

BATE

14:04:51

72

4053.5000

BATE

14:04:51

23

4053.5000

BATE

14:04:51

35

4053.5000

BATE

14:04:51

25

4053.5000

BATE

14:04:51

293

4056.0000

BATE

14:05:38

320

4057.5000

BATE

14:07:57

174

4057.0000

BATE

14:07:57

100

4057.0000

BATE

14:07:57

24

4057.0000

BATE

14:07:57

149

4060.0000

BATE

14:08:40

139

4060.0000

BATE

14:08:49

72

4067.0000

BATE

14:11:30

739

4067.0000

BATE

14:14:03

30

4067.0000

BATE

14:15:13

294

4067.0000

BATE

14:15:13

303

4068.5000

BATE

14:15:13

425

4068.5000

BATE

14:15:13

421

4067.0000

BATE

14:18:08

308

4067.5000

BATE

14:18:08

141

4066.5000

BATE

14:19:30

162

4066.5000

BATE

14:19:30

326

4064.5000

BATE

14:19:35

85

4058.0000

BATE

14:22:40

352

4058.0000

BATE

14:22:41

350

4056.5000

BATE

14:22:50

140

4060.0000

BATE

14:24:58

320

4060.5000

BATE

14:25:11

186

4060.0000

BATE

14:25:32

150

4060.0000

BATE

14:25:34

16

4060.0000

BATE

14:25:37

92

4053.0000

BATE

14:27:07

254

4053.0000

BATE

14:27:07

329

4057.0000

BATE

14:28:14

378

4056.5000

BATE

14:28:30

103

4053.0000

BATE

14:29:49

205

4053.0000

BATE

14:29:49

304

4058.0000

BATE

14:30:56

657

4058.0000

BATE

14:30:56

306

4051.0000

BATE

14:31:05

311

4050.0000

BATE

14:31:10

353

4035.5000

BATE

14:32:04

209

4036.0000

BATE

14:32:04

55

4036.0000

BATE

14:32:04

28

4036.0000

BATE

14:32:04

318

4034.5000

BATE

14:32:29

228

4034.5000

BATE

14:33:01

100

4034.5000

BATE

14:33:01

492

4040.0000

BATE

14:34:58

287

4040.0000

BATE

14:34:58

638

4040.0000

BATE

14:34:58

420

4046.0000

BATE

14:36:41

128

4047.5000

BATE

14:36:52

213

4047.5000

BATE

14:36:52

65

4047.5000

BATE

14:36:52

1

4047.5000

BATE

14:36:52

305

4046.5000

BATE

14:37:00

5

4046.5000

BATE

14:37:00

161

4046.5000

BATE

14:37:00

129

4046.5000

BATE

14:37:00

392

4042.0000

BATE

14:38:10

165

4043.0000

BATE

14:38:30

33

4043.0000

BATE

14:38:30

117

4043.0000

BATE

14:38:30

8

4043.0000

BATE

14:38:30

67

4041.5000

BATE

14:38:35

8

4041.5000

BATE

14:38:36

59

4041.5000

BATE

14:38:36

8

4041.5000

BATE

14:38:36

89

4041.5000

BATE

14:38:36

14

4041.5000

BATE

14:38:36

9

4041.5000

BATE

14:38:36

8

4041.5000

BATE

14:38:36

39

4041.5000

BATE

14:38:36

339

4042.0000

BATE

14:39:11

26

4040.0000

BATE

14:39:38

93

4040.0000

BATE

14:39:38

101

4040.0000

BATE

14:39:38

90

4040.0000

BATE

14:39:38

163

4040.5000

BATE

14:40:48

28

4040.5000

BATE

14:40:48

176

4040.5000

BATE

14:40:48

399

4039.0000

BATE

14:42:44

368

4039.0000

BATE

14:42:44

109

4035.0000

BATE

14:44:11

228

4035.0000

BATE

14:44:11

259

4034.0000

BATE

14:44:12

96

4034.0000

BATE

14:44:12

355

4033.0000

BATE

14:44:13

286

4033.5000

BATE

14:45:53

335

4037.5000

BATE

14:46:44

115

4039.5000

BATE

14:47:04

200

4039.5000

BATE

14:47:04

142

4051.5000

BATE

14:48:04

175

4051.5000

BATE

14:48:04

310

4052.5000

BATE

14:48:04

548

4053.5000

BATE

14:48:04

335

4050.0000

BATE

14:50:02

355

4050.0000

BATE

14:50:02

113

4049.5000

BATE

14:50:06

191

4049.5000

BATE

14:50:06

95

4045.5000

BATE

14:51:05

42

4045.5000

BATE

14:51:05

186

4045.5000

BATE

14:51:05

124

4044.5000

BATE

14:52:41

35

4044.5000

BATE

14:52:41

83

4044.5000

BATE

14:52:41

110

4044.5000

BATE

14:52:41

79

4046.5000

BATE

14:53:18

242

4046.5000

BATE

14:53:18

325

4052.0000

BATE

14:53:58

18

4052.0000

BATE

14:53:58

530

4052.5000

BATE

14:53:58

57

4048.0000

BATE

14:55:07

255

4048.0000

BATE

14:55:07

294

4048.5000

BATE

14:55:07

68

4043.0000

BATE

14:55:59

22

4043.0000

BATE

14:55:59

265

4043.0000

BATE

14:55:59

118

4043.0000

BATE

14:56:46

139

4043.0000

BATE

14:56:46

15

4043.0000

BATE

14:56:46

39

4043.0000

BATE

14:56:46

24

4043.0000

BATE

14:56:46

11

4043.0000

BATE

14:56:46

118

4038.5000

BATE

14:58:05

350

4038.5000

BATE

14:58:05

100

4039.0000

BATE

14:58:48

26

4039.0000

BATE

14:58:48

338

4038.5000

BATE

14:59:11

17

4047.5000

BATE

15:00:06

160

4047.5000

BATE

15:00:06

344

4047.5000

BATE

15:00:06

152

4047.5000

BATE

15:00:06

327

4047.0000

BATE

15:00:55

345

4047.5000

BATE

15:01:08

4

4049.5000

BATE

15:02:08

342

4049.5000

BATE

15:02:09

90

4048.5000

BATE

15:03:00

9

4048.0000

BATE

15:03:04

188

4048.0000

BATE

15:03:04

31

4048.0000

BATE

15:03:04

12

4048.5000

BATE

15:03:04

228

4048.5000

BATE

15:03:04

289

4053.5000

BATE

15:04:08

9

4053.5000

BATE

15:04:19

332

4053.5000

BATE

15:04:19

328

4054.0000

BATE

15:05:25

97

4053.5000

BATE

15:06:25

90

4053.5000

BATE

15:06:54

20

4053.5000

BATE

15:06:56

187

4053.5000

BATE

15:06:56

291

4053.0000

BATE

15:06:58

1

4053.5000

BATE

15:06:58

354

4053.5000

BATE

15:07:36

26

4053.5000

BATE

15:07:57

275

4053.5000

BATE

15:07:57

53

4053.5000

BATE

15:07:57

353

4051.5000

BATE

15:08:40

341

4051.5000

BATE

15:09:56

355

4049.5000

BATE

15:10:19

270

4053.5000

BATE

15:11:22

84

4053.5000

BATE

15:11:22

382

4054.5000

BATE

15:12:02

31

4049.5000

BATE

15:12:41

40

4049.5000

BATE

15:12:41

263

4049.5000

BATE

15:12:41

528

4048.5000

BATE

15:14:17

121

4051.0000

BATE

15:15:04

53

4050.5000

BATE

15:15:19

260

4050.5000

BATE

15:15:19

336

4052.0000

BATE

15:15:19

181

4049.5000

BATE

15:16:05

120

4049.5000

BATE

15:16:05

364

4050.5000

BATE

15:17:01

90

4048.5000

BATE

15:17:19

100

4048.5000

BATE

15:17:19

114

4048.5000

BATE

15:17:19

350

4054.0000

BATE

15:18:42

49

4052.5000

BATE

15:18:43

350

4054.0000

BATE

15:19:10

314

4053.0000

BATE

15:20:12

48

4053.0000

BATE

15:20:12

175

4052.5000

BATE

15:21:12

33

4052.5000

BATE

15:21:12

132

4052.5000

BATE

15:21:12

150

4056.5000

BATE

15:21:51

101

4056.5000

BATE

15:21:51

44

4056.5000

BATE

15:21:51

172

4056.5000

BATE

15:21:51

114

4056.5000

BATE

15:21:51

19

4055.0000

BATE

15:22:28

141

4055.0000

BATE

15:22:28

57

4055.0000

BATE

15:22:28

129

4055.0000

BATE

15:22:28

338

4055.5000

BATE

15:23:02

306

4058.0000

BATE

15:24:02

12

4057.0000

BATE

15:24:09

125

4057.0000

BATE

15:24:09

162

4057.0000

BATE

15:24:09

101

4055.5000

BATE

15:24:49

29

4055.5000

BATE

15:24:49

171

4055.5000

BATE

15:24:49

28

4055.5000

BATE

15:24:49

319

4053.5000

BATE

15:25:49

69

4054.5000

BATE

15:25:59

23

4054.5000

BATE

15:25:59

43

4054.5000

BATE

15:25:59

30

4054.5000

BATE

15:25:59

103

4054.5000

BATE

15:25:59

29

4054.5000

BATE

15:25:59

30

4055.0000

BATE

15:27:09

157

4055.0000

BATE

15:27:09

57

4055.0000

BATE

15:27:10

95

4055.0000

BATE

15:27:10

32

4055.0000

BATE

15:27:10

5

4055.0000

BATE

15:27:11

303

4055.0000

BATE

15:27:59

20

4054.5000

BATE

15:28:06

114

4054.5000

BATE

15:28:06

91

4054.5000

BATE

15:28:06

9

4054.5000

BATE

15:28:06

109

4054.5000

BATE

15:28:06

305

4055.0000

BATE

15:29:42

220

4055.0000

BATE

15:29:59

29

4055.0000

BATE

15:29:59

83

4055.0000

BATE

15:29:59

350

4054.5000

BATE

15:30:08

78

4055.5000

BATE

15:31:01

187

4055.5000

BATE

15:31:01

25

4055.5000

BATE

15:31:01

16

4055.5000

BATE

15:31:01

339

4056.0000

BATE

15:31:21

350

4056.0000

BATE

15:32:35

64

4054.0000

BATE

15:33:47

33

4054.0000

BATE

15:33:47

128

4054.0000

BATE

15:33:47

69

4054.0000

BATE

15:33:47

8

4054.0000

BATE

15:33:47

348

4054.0000

BATE

15:33:56

159

4054.0000

BATE

15:34:27

14

4054.0000

BATE

15:34:27

120

4054.0000

BATE

15:34:27

81

4055.0000

BATE

15:35:25

216

4055.0000

BATE

15:35:25

14

4055.0000

BATE

15:35:25

238

4054.5000

BATE

15:35:28

31

4054.5000

BATE

15:35:28

49

4054.5000

BATE

15:35:28

63

4058.5000

BATE

15:36:40

75

4059.0000

BATE

15:36:40

125

4059.0000

BATE

15:36:40

123

4059.0000

BATE

15:36:40

101

4057.5000

BATE

15:37:09

82

4057.5000

BATE

15:37:09

15

4057.5000

BATE

15:37:19

102

4057.5000

BATE

15:37:19

12

4057.5000

BATE

15:37:19

4

4057.0000

BATE

15:37:23

25

4057.0000

BATE

15:37:23

109

4057.0000

BATE

15:37:24

181

4057.0000

BATE

15:37:24

30

4054.5000

BATE

15:38:40

30

4054.5000

BATE

15:38:40

234

4054.5000

BATE

15:38:40

16

4054.5000

BATE

15:38:40

16

4054.0000

BATE

15:38:54

174

4054.0000

BATE

15:38:54

85

4054.0000

BATE

15:38:54

16

4054.0000

BATE

15:38:54

285

4055.0000

BATE

15:39:21

129

4056.0000

BATE

15:40:15

7

4056.0000

BATE

15:40:15

100

4056.0000

BATE

15:40:15

92

4056.0000

BATE

15:40:15

17

4055.5000

BATE

15:41:07

285

4055.5000

BATE

15:41:07

334

4058.0000

BATE

15:41:47

306

4057.0000

BATE

15:41:52

320

4055.5000

BATE

15:42:32

28

4054.5000

BATE

15:43:51

46

4055.0000

BATE

15:43:51

41

4055.0000

BATE

15:43:51

238

4055.0000

BATE

15:43:51

304

4054.5000

BATE

15:44:03

317

4054.0000

BATE

15:44:43

34

4054.0000

BATE

15:45:21

142

4054.0000

BATE

15:45:21

148

4054.0000

BATE

15:45:28

306

4053.5000

BATE

15:46:16

15

4053.5000

BATE

15:46:16

23

4048.5000

BATE

15:46:46

167

4048.5000

BATE

15:46:46

121

4048.5000

BATE

15:46:46

23

4048.5000

BATE

15:46:46

81

4043.0000

BATE

15:47:18

21

4043.0000

BATE

15:47:18

109

4043.0000

BATE

15:47:18

8

4043.0000

BATE

15:47:18

76

4043.0000

BATE

15:47:18

26

4042.0000

BATE

15:48:35

211

4042.0000

BATE

15:48:35

93

4042.0000

BATE

15:48:35

77

4041.0000

BATE

15:48:36

36

4041.0000

BATE

15:48:36

192

4041.0000

BATE

15:48:36

170

4040.5000

BATE

15:49:05

12

4040.5000

BATE

15:49:05

66

4040.5000

BATE

15:49:07

49

4040.5000

BATE

15:49:14

126

4041.0000

BATE

15:49:47

79

4041.0000

BATE

15:49:47

103

4041.0000

BATE

15:49:51

309

4040.5000

BATE

15:50:24

321

4043.0000

BATE

15:51:23

349

4044.5000

BATE

15:51:48

100

4042.5000

BATE

15:52:12

146

4042.5000

BATE

15:52:12

73

4042.5000

BATE

15:52:12

311

4039.5000

BATE

15:52:53

315

4041.0000

BATE

15:53:57

333

4039.5000

BATE

15:54:06

153

4039.5000

BATE

15:54:55

30

4039.5000

BATE

15:54:55

38

4039.5000

BATE

15:54:55

6

4039.5000

BATE

15:54:55

84

4039.5000

BATE

15:54:55

4

4039.5000

BATE

15:54:55

18

4039.5000

BATE

15:55:01

333

4039.5000

BATE

15:55:10

308

4041.5000

BATE

15:56:21

179

4041.0000

BATE

15:56:30

170

4041.0000

BATE

15:56:30

303

4040.0000

BATE

15:57:36

103

4041.0000

BATE

15:57:36

249

4041.0000

BATE

15:57:36

25

4045.5000

BATE

15:59:04

308

4047.0000

BATE

15:59:07

85

4048.0000

BATE

15:59:27

291

4048.0000

BATE

15:59:27

335

4049.0000

BATE

15:59:42

303

4048.0000

BATE

16:00:41

93

4048.5000

BATE

16:00:53

45

4048.5000

BATE

16:00:53

126

4048.5000

BATE

16:00:53

40

4048.5000

BATE

16:00:53

8

4048.5000

BATE

16:00:53

4

4045.5000

BATE

16:01:53

33

4045.5000

BATE

16:01:53

142

4046.0000

BATE

16:01:58

152

4046.0000

BATE

16:01:58

9

4046.0000

BATE

16:01:58

24

4046.0000

BATE

16:01:58

6

4046.0000

BATE

16:01:58

308

4047.0000

BATE

16:02:40

291

4046.0000

BATE

16:02:51

27

4045.5000

BATE

16:03:13

110

4045.5000

BATE

16:03:13

92

4045.0000

BATE

16:03:20

20

4045.0000

BATE

16:03:20

162

4045.0000

BATE

16:03:20

46

4045.0000

BATE

16:03:20

13

4042.5000

BATE

16:03:57

109

4042.5000

BATE

16:03:57

76

4042.5000

BATE

16:03:57

139

4042.5000

BATE

16:04:02

319

4049.0000

BATE

16:04:49

100

4049.5000

BATE

16:05:38

5

4049.5000

BATE

16:05:38

268

4049.5000

BATE

16:06:07

43

4049.5000

BATE

16:06:07

4

4049.5000

BATE

16:06:07

33

4049.5000

BATE

16:06:07

9

4049.5000

BATE

16:06:07

174

4049.5000

BATE

16:06:07

173

4048.5000

BATE

16:06:13

60

4048.5000

BATE

16:06:13

63

4048.5000

BATE

16:06:13

14

4047.0000

BATE

16:06:52

71

4047.0000

BATE

16:06:55

243

4047.0000

BATE

16:07:01

254

4051.0000

BATE

16:08:00

23

4051.0000

BATE

16:08:00

104

4051.0000

BATE

16:08:00

294

4050.5000

BATE

16:08:05

111

4051.0000

BATE

16:09:01

33

4051.0000

BATE

16:09:01

27

4051.0000

BATE

16:09:01

44

4051.0000

BATE

16:09:01

111

4051.0000

BATE

16:09:03

44

4049.5000

BATE

16:09:34

312

4049.5000

BATE

16:09:36

310

4048.5000

BATE

16:10:06

271

4048.0000

BATE

16:10:43

77

4048.0000

BATE

16:10:43

100

4047.5000

BATE

16:11:01

1

4047.5000

BATE

16:11:01

78

4048.0000

BATE

16:12:03

189

4049.5000

BATE

16:12:05

149

4049.5000

BATE

16:12:05

89

4049.5000

BATE

16:12:05

338

4048.0000

BATE

16:12:15

115

4045.0000

BATE

16:13:09

46

4044.5000

BATE

16:13:12

19

4044.5000

BATE

16:13:12

254

4044.5000

BATE

16:13:16

14

4044.5000

BATE

16:14:17

49

4044.5000

BATE

16:14:17

144

4044.5000

BATE

16:14:17

124

4044.5000

BATE

16:14:17

289

4044.5000

BATE

16:14:32

192

4044.5000

BATE

16:15:00

71

4044.5000

BATE

16:15:00

179

4044.5000

BATE

16:15:22

9

4044.5000

BATE

16:15:22

152

4044.5000

BATE

16:15:22

289

4043.0000

BATE

16:16:04

96

4043.0000

BATE

16:16:36

146

4043.0000

BATE

16:16:36

83

4043.0000

BATE

16:16:36

124

4042.5000

BATE

16:16:50

33

4042.5000

BATE

16:16:50

100

4044.5000

BATE

16:17:07

68

4044.5000

BATE

16:17:07

49

4044.5000

BATE

16:17:18

64

4044.5000

BATE

16:17:18

19

4044.0000

BATE

16:18:04

27

4044.0000

BATE

16:18:04

105

4044.0000

BATE

16:18:04

64

4044.5000

BATE

16:18:09

48

4044.5000

BATE

16:18:09

12

4050.5000

BATE

16:18:20

335

4051.0000

BATE

16:18:22

3

4049.0000

BATE

16:18:24

209

4049.0000

BATE

16:18:24

142

4049.0000

BATE

16:18:24

52

4048.5000

BATE

16:19:02

286

4048.5000

BATE

16:19:12

312

4045.0000

BATE

16:19:42

351

4044.5000

BATE

16:20:13

5

4042.5000

BATE

16:21:07

123

4042.5000

BATE

16:21:07

228

4042.5000

BATE

16:21:07

33

4042.5000

BATE

16:21:07

296

4043.0000

BATE

16:21:23

15

4043.0000

BATE

16:21:27

50

4042.5000

BATE

16:21:28

125

4043.5000

BATE

16:21:49

171

4043.5000

BATE

16:21:49

10

4042.0000

BATE

16:22:09

33

4042.0000

BATE

16:22:11

33

4042.0000

BATE

16:22:13

94

4042.0000

BATE

16:22:17

33

4042.5000

BATE

16:22:28

31

4042.5000

BATE

16:22:28

330

4043.5000

BATE

16:22:37

5

4043.5000

BATE

16:22:37

34

4044.0000

BATE

16:23:07

50

4044.5000

BATE

16:23:22

123

4046.0000

BATE

16:23:27

86

4046.0000

BATE

16:23:27

100

4046.0000

BATE

16:23:27

43

4046.0000

BATE

16:23:27

80

4046.0000

BATE

16:23:27

80

4046.0000

BATE

16:23:27

160

4043.0000

BATE

16:23:38

122

4043.0000

BATE

16:23:38

24

4043.0000

BATE

16:23:38

4

4042.5000

BATE

16:24:17

103

4042.5000

BATE

16:24:17

94

4042.5000

BATE

16:24:17

97

4042.5000

BATE

16:24:17

301

4042.5000

BATE

16:24:43

99

4042.5000

BATE

16:25:04

100

4042.5000

BATE

16:25:04

33

4042.5000

BATE

16:25:04

1

4042.5000

BATE

16:25:05

55

4042.5000

BATE

16:25:06

73

4042.5000

BATE

16:25:08

72

4042.5000

BATE

16:25:10

128

4042.5000

BATE

16:25:26

208

4043.5000

BATE

16:25:42

147

4043.5000

BATE

16:25:42

39

4042.5000

BATE

16:25:56

167

4042.5000

BATE

16:25:56

56

4043.5000

BATE

16:26:07

62

4043.5000

BATE

16:26:07

16

4043.5000

BATE

16:26:07

16

4043.5000

BATE

16:26:07

57

4043.5000

BATE

16:26:07

342

4043.0000

BATE

16:26:42

63

4043.0000

BATE

16:26:42

228

4043.0000

BATE

16:26:42

117

4043.5000

BATE

16:27:05

125

4043.5000

BATE

16:27:05

66

4043.5000

BATE

16:27:05

11

4043.5000

BATE

16:27:05

21

4043.5000

BATE

16:27:14

19

4043.5000

BATE

16:27:14

5

4043.5000

BATE

16:27:16

5

4043.5000

BATE

16:27:16

52

4044.0000

BATE

16:27:17

235

4044.0000

BATE

16:27:31

112

4044.0000

BATE

16:27:31

75

4044.0000

BATE

16:27:31

24

4044.0000

BATE

16:27:31

24

4044.0000

BATE

16:27:31

38

4044.0000

BATE

16:27:31

95

4044.0000

BATE

16:27:31

145

4043.5000

BATE

16:27:41

69

4043.5000

BATE

16:27:41

104

4043.5000

BATE

16:27:42

31

4044.0000

BATE

16:28:01

46

4044.0000

BATE

16:28:01

113

4044.0000

BATE

16:28:01

68

4044.5000

BATE

16:28:16

320

4044.5000

BATE

16:28:20

78

4044.0000

BATE

16:28:37

228

4044.0000

BATE

16:28:37

14

4044.0000

BATE

16:28:37

53

4044.0000

BATE

16:28:37

14

4044.0000

BATE

16:28:37

53

4044.0000

BATE

16:28:37

60

4045.0000

BATE

16:28:55

264

4045.0000

BATE

16:28:55

31

4044.5000

BATE

16:29:14

17

4044.5000

BATE

16:29:14

11

4044.5000

BATE

16:29:18

103

4044.5000

BATE

16:29:18

81

4044.5000

BATE

16:29:18

11

4044.5000

BATE

16:29:18

366

4155.5000

CHIX

08:05:02

1

4155.5000

CHIX

08:05:02

365

4156.0000

CHIX

08:05:02

349

4152.0000

CHIX

08:05:28

324

4148.0000

CHIX

08:05:50

290

4145.0000

CHIX

08:06:44

442

4145.5000

CHIX

08:06:44

34

4145.0000

CHIX

08:06:50

309

4140.0000

CHIX

08:06:57

150

4131.5000

CHIX

08:08:19

239

4131.5000

CHIX

08:08:20

334

4131.0000

CHIX

08:08:23

355

4136.5000

CHIX

08:09:10

339

4136.0000

CHIX

08:09:10

286

4134.0000

CHIX

08:09:20

2

4134.0000

CHIX

08:09:20

61

4134.0000

CHIX

08:09:20

175

4126.5000

CHIX

08:09:56

295

4129.0000

CHIX

08:10:10

144

4133.0000

CHIX

08:10:50

159

4133.0000

CHIX

08:10:50

271

4129.0000

CHIX

08:11:03

74

4129.0000

CHIX

08:11:04

326

4127.5000

CHIX

08:11:23

93

4124.5000

CHIX

08:12:17

232

4127.5000

CHIX

08:12:41

96

4127.5000

CHIX

08:12:41

69

4131.0000

CHIX

08:13:03

16

4136.5000

CHIX

08:13:14

300

4136.5000

CHIX

08:13:14

297

4136.0000

CHIX

08:13:14

52

4136.0000

CHIX

08:13:14

147

4132.0000

CHIX

08:13:33

143

4132.0000

CHIX

08:13:33

128

4132.5000

CHIX

08:14:31

202

4132.5000

CHIX

08:14:33

32

4140.5000

CHIX

08:15:06

315

4140.5000

CHIX

08:15:06

175

4142.0000

CHIX

08:15:23

333

4149.5000

CHIX

08:15:47

137

4148.5000

CHIX

08:15:48

206

4148.5000

CHIX

08:15:48

65

4138.0000

CHIX

08:16:37

57

4138.0000

CHIX

08:16:49

214

4138.0000

CHIX

08:16:49

1

4133.0000

CHIX

08:17:04

346

4133.0000

CHIX

08:17:04

301

4140.5000

CHIX

08:17:46

236

4142.0000

CHIX

08:19:00

436

4141.5000

CHIX

08:19:00

53

4142.0000

CHIX

08:19:00

250

4140.0000

CHIX

08:19:54

71

4140.0000

CHIX

08:19:54

280

4138.0000

CHIX

08:20:31

30

4138.0000

CHIX

08:20:31

323

4139.0000

CHIX

08:20:55

338

4139.0000

CHIX

08:21:52

105

4130.5000

CHIX

08:22:17

196

4130.5000

CHIX

08:22:17

344

4125.0000

CHIX

08:23:07

288

4126.5000

CHIX

08:24:08

332

4125.5000

CHIX

08:24:21

328

4127.5000

CHIX

08:25:10

3

4126.0000

CHIX

08:25:40

324

4126.0000

CHIX

08:25:40

200

4126.0000

CHIX

08:26:55

103

4126.0000

CHIX

08:26:55

5

4126.0000

CHIX

08:26:55

290

4120.0000

CHIX

08:27:30

91

4120.0000

CHIX

08:28:36

179

4120.0000

CHIX

08:28:36

27

4120.0000

CHIX

08:28:36

29

4120.0000

CHIX

08:28:36

130

4118.5000

CHIX

08:29:10

156

4118.5000

CHIX

08:29:10

365

4115.0000

CHIX

08:30:17

28

4112.0000

CHIX

08:30:38

283

4112.0000

CHIX

08:30:44

347

4110.5000

CHIX

08:31:44

7

4107.5000

CHIX

08:32:18

47

4107.5000

CHIX

08:32:18

261

4107.5000

CHIX

08:32:18

322

4117.0000

CHIX

08:33:42

313

4116.0000

CHIX

08:34:03

287

4112.0000

CHIX

08:34:30

324

4115.5000

CHIX

08:35:42

325

4115.0000

CHIX

08:37:15

8

4115.5000

CHIX

08:37:15

313

4115.5000

CHIX

08:37:15

318

4114.0000

CHIX

08:37:56

83

4110.0000

CHIX

08:38:41

212

4110.0000

CHIX

08:38:41

381

4115.5000

CHIX

08:40:41

313

4115.5000

CHIX

08:40:58

290

4109.0000

CHIX

08:41:47

223

4111.0000

CHIX

08:42:48

119

4111.0000

CHIX

08:42:48

350

4121.5000

CHIX

08:43:37

137

4124.0000

CHIX

08:44:50

160

4124.0000

CHIX

08:44:50

273

4120.0000

CHIX

08:45:33

76

4120.0000

CHIX

08:45:33

345

4113.5000

CHIX

08:46:28

341

4121.0000

CHIX

08:48:05

290

4118.0000

CHIX

08:48:46

330

4117.5000

CHIX

08:49:41

70

4112.5000

CHIX

08:51:23

127

4112.5000

CHIX

08:51:23

147

4112.5000

CHIX

08:51:23

115

4108.5000

CHIX

08:51:44

96

4108.5000

CHIX

08:51:44

137

4108.5000

CHIX

08:51:44

11

4108.5000

CHIX

08:54:00

96

4108.5000

CHIX

08:54:00

271

4108.5000

CHIX

08:54:00

351

4111.5000

CHIX

08:55:00

305

4125.5000

CHIX

08:57:01

102

4125.5000

CHIX

08:57:03

249

4125.5000

CHIX

08:57:03

343

4123.5000

CHIX

08:57:08

318

4127.5000

CHIX

08:58:57

323

4123.0000

CHIX

08:59:19

2

4123.0000

CHIX

08:59:19

38

4121.5000

CHIX

09:01:01

300

4121.5000

CHIX

09:01:01

292

4121.0000

CHIX

09:01:01

127

4121.5000

CHIX

09:01:01

163

4121.5000

CHIX

09:01:01

329

4117.5000

CHIX

09:02:49

283

4115.5000

CHIX

09:03:43

45

4115.5000

CHIX

09:03:43

284

4110.5000

CHIX

09:04:31

19

4110.5000

CHIX

09:04:31

463

4107.0000

CHIX

09:06:29

2

4107.0000

CHIX

09:06:29

324

4110.5000

CHIX

09:07:28

299

4110.5000

CHIX

09:07:44

234

4114.5000

CHIX

09:08:37

12

4114.5000

CHIX

09:08:37

72

4114.5000

CHIX

09:08:37

330

4114.0000

CHIX

09:09:13

350

4113.0000

CHIX

09:10:32

332

4112.0000

CHIX

09:11:33

52

4115.0000

CHIX

09:13:24

280

4115.0000

CHIX

09:13:24

299

4117.0000

CHIX

09:13:54

166

4116.5000

CHIX

09:14:34

163

4116.5000

CHIX

09:14:34

22

4116.5000

CHIX

09:14:34

26

4109.0000

CHIX

09:16:02

290

4113.0000

CHIX

09:16:46

50

4113.0000

CHIX

09:16:46

20

4113.0000

CHIX

09:16:46

270

4114.5000

CHIX

09:17:24

77

4114.5000

CHIX

09:17:24

330

4113.5000

CHIX

09:18:35

312

4113.5000

CHIX

09:19:57

334

4110.0000

CHIX

09:20:48

346

4107.0000

CHIX

09:21:52

326

4111.5000

CHIX

09:23:36

138

4116.0000

CHIX

09:24:23

151

4116.0000

CHIX

09:24:23

293

4116.5000

CHIX

09:25:38

352

4115.5000

CHIX

09:26:56

342

4113.5000

CHIX

09:27:38

289

4113.0000

CHIX

09:29:29

45

4113.0000

CHIX

09:29:29

246

4113.0000

CHIX

09:29:29

238

4114.5000

CHIX

09:31:13

94

4114.5000

CHIX

09:31:13

348

4119.0000

CHIX

09:32:27

319

4117.5000

CHIX

09:32:39

34

4118.5000

CHIX

09:33:53

200

4118.5000

CHIX

09:33:53

70

4118.5000

CHIX

09:33:53

9

4116.5000

CHIX

09:35:08

65

4116.5000

CHIX

09:35:08

201

4116.5000

CHIX

09:35:08

21

4116.5000

CHIX

09:35:08

332

4117.0000

CHIX

09:36:02

156

4119.0000

CHIX

09:36:58

93

4119.0000

CHIX

09:36:58

90

4119.0000

CHIX

09:36:58

348

4120.5000

CHIX

09:37:59

329

4122.5000

CHIX

09:38:57

325

4125.5000

CHIX

09:39:53

290

4126.0000

CHIX

09:41:28

292

4124.0000

CHIX

09:42:32

347

4122.0000

CHIX

09:43:11

293

4116.5000

CHIX

09:44:39

327

4115.5000

CHIX

09:45:24

294

4112.5000

CHIX

09:46:44

6

4112.5000

CHIX

09:46:44

234

4112.0000

CHIX

09:47:55

58

4112.0000

CHIX

09:47:55

320

4112.0000

CHIX

09:49:21

302

4110.0000

CHIX

09:49:45

320

4111.0000

CHIX

09:51:05

328

4113.5000

CHIX

09:52:29

314

4112.0000

CHIX

09:53:22

216

4117.5000

CHIX

09:55:33

77

4117.5000

CHIX

09:55:33

200

4116.0000

CHIX

09:55:41

100

4116.0000

CHIX

09:55:41

327

4116.0000

CHIX

09:57:06

342

4114.5000

CHIX

09:58:10

50

4113.0000

CHIX

09:59:27

50

4113.0000

CHIX

09:59:27

100

4113.0000

CHIX

09:59:27

100

4112.5000

CHIX

09:59:27

37

4112.5000

CHIX

09:59:27

294

4108.5000

CHIX

10:00:46

323

4107.5000

CHIX

10:02:03

299

4107.5000

CHIX

10:03:20

339

4106.0000

CHIX

10:04:34

344

4105.5000

CHIX

10:05:46

4

4108.0000

CHIX

10:07:17

228

4108.0000

CHIX

10:07:17

60

4108.0000

CHIX

10:07:17

310

4104.5000

CHIX

10:08:33

86

4092.5000

CHIX

10:10:01

19

4092.5000

CHIX

10:10:01

25

4092.5000

CHIX

10:10:01

192

4092.5000

CHIX

10:10:01

346

4087.0000

CHIX

10:11:29

264

4081.5000

CHIX

10:12:44

50

4081.5000

CHIX

10:12:44

266

4088.0000

CHIX

10:14:27

85

4088.0000

CHIX

10:14:27

293

4092.0000

CHIX

10:15:34

306

4092.0000

CHIX

10:17:03

330

4082.0000

CHIX

10:17:45

312

4081.0000

CHIX

10:19:30

307

4079.5000

CHIX

10:20:34

299

4080.5000

CHIX

10:22:00

116

4083.0000

CHIX

10:22:59

248

4082.5000

CHIX

10:23:39

82

4082.5000

CHIX

10:23:39

209

4095.0000

CHIX

10:25:24

115

4095.0000

CHIX

10:25:24

288

4097.5000

CHIX

10:26:21

300

4097.5000

CHIX

10:27:43

351

4099.5000

CHIX

10:28:43

352

4097.0000

CHIX

10:30:04

295

4094.0000

CHIX

10:31:01

332

4095.5000

CHIX

10:33:00

39

4094.0000

CHIX

10:33:51

265

4094.0000

CHIX

10:33:51

12

4096.0000

CHIX

10:34:41

254

4096.0000

CHIX

10:34:41

55

4096.0000

CHIX

10:34:41

149

4093.5000

CHIX

10:36:04

142

4093.5000

CHIX

10:36:04

293

4087.0000

CHIX

10:37:30

159

4080.5000

CHIX

10:38:53

138

4080.5000

CHIX

10:38:57

310

4080.0000

CHIX

10:40:09

351

4085.5000

CHIX

10:41:50

301

4088.0000

CHIX

10:43:55

36

4088.0000

CHIX

10:43:55

125

4083.5000

CHIX

10:45:06

120

4083.5000

CHIX

10:45:06

69

4083.5000

CHIX

10:45:06

3

4083.5000

CHIX

10:45:06

174

4077.5000

CHIX

10:46:06

114

4077.5000

CHIX

10:46:06

312

4080.0000

CHIX

10:47:17

341

4077.5000

CHIX

10:49:17

250

4075.5000

CHIX

10:50:12

89

4075.5000

CHIX

10:50:12

295

4076.5000

CHIX

10:51:35

49

4076.5000

CHIX

10:53:29

298

4076.5000

CHIX

10:53:29

288

4069.0000

CHIX

10:54:15

55

4069.0000

CHIX

10:54:15

346

4074.5000

CHIX

10:55:51

351

4074.0000

CHIX

10:58:15

273

4074.0000

CHIX

10:59:42

62

4074.0000

CHIX

10:59:42

335

4076.0000

CHIX

11:00:48

39

4074.5000

CHIX

11:01:32

281

4074.5000

CHIX

11:01:35

272

4077.0000

CHIX

11:03:12

15

4077.0000

CHIX

11:03:12

279

4074.0000

CHIX

11:04:38

75

4074.0000

CHIX

11:04:38

311

4074.0000

CHIX

11:06:05

346

4075.0000

CHIX

11:07:05

299

4069.0000

CHIX

11:09:13

38

4070.0000

CHIX

11:10:02

139

4070.0000

CHIX

11:10:02

113

4070.0000

CHIX

11:10:02

38

4070.0000

CHIX

11:10:02

293

4071.0000

CHIX

11:12:31

8

4072.0000

CHIX

11:12:56

110

4073.5000

CHIX

11:13:03

175

4073.5000

CHIX

11:13:03

354

4075.0000

CHIX

11:14:39

197

4072.5000

CHIX

11:16:07

12

4072.5000

CHIX

11:16:07

99

4072.5000

CHIX

11:16:07

310

4069.0000

CHIX

11:17:11

304

4069.0000

CHIX

11:19:38

321

4068.5000

CHIX

11:20:14

22

4070.5000

CHIX

11:21:39

316

4070.5000

CHIX

11:21:39

17

4072.5000

CHIX

11:23:22

56

4072.5000

CHIX

11:23:22

225

4072.5000

CHIX

11:23:22

344

4070.5000

CHIX

11:24:51

307

4066.5000

CHIX

11:26:34

292

4067.0000

CHIX

11:28:08

79

4065.0000

CHIX

11:29:38

206

4065.0000

CHIX

11:29:38

27

4065.0000

CHIX

11:29:38

58

4067.0000

CHIX

11:31:40

297

4067.0000

CHIX

11:31:40

348

4065.0000

CHIX

11:32:41

352

4064.5000

CHIX

11:34:20

109

4067.5000

CHIX

11:36:40

185

4067.5000

CHIX

11:36:40

131

4065.0000

CHIX

11:38:10

187

4065.0000

CHIX

11:38:10

12

4065.0000

CHIX

11:38:10

20

4064.5000

CHIX

11:38:53

239

4064.5000

CHIX

11:38:58

39

4064.5000

CHIX

11:39:03

348

4065.0000

CHIX

11:40:47

41

4063.5000

CHIX

11:43:07

295

4063.5000

CHIX

11:43:07

324

4063.5000

CHIX

11:43:37

309

4064.5000

CHIX

11:45:07

229

4064.0000

CHIX

11:45:09

98

4064.0000

CHIX

11:45:09

339

4058.0000

CHIX

11:48:03

331

4056.0000

CHIX

11:50:02

304

4055.0000

CHIX

11:51:36

301

4057.0000

CHIX

11:53:29

46

4055.5000

CHIX

11:54:37

102

4055.5000

CHIX

11:54:37

39

4055.5000

CHIX

11:54:37

18

4055.5000

CHIX

11:54:37

72

4055.5000

CHIX

11:54:37

32

4055.5000

CHIX

11:54:37

45

4055.5000

CHIX

11:54:37

353

4055.0000

CHIX

11:55:13

332

4057.0000

CHIX

11:56:43

353

4062.0000

CHIX

11:58:25

313

4063.5000

CHIX

11:59:28

4

4063.5000

CHIX

11:59:28

24

4062.5000

CHIX

12:00:36

268

4062.5000

CHIX

12:00:36

24

4062.5000

CHIX

12:00:36

72

4058.0000

CHIX

12:01:44

134

4058.0000

CHIX

12:01:51

108

4058.0000

CHIX

12:01:51

82

4055.5000

CHIX

12:02:59

218

4055.5000

CHIX

12:02:59

297

4061.5000

CHIX

12:04:37

104

4060.0000

CHIX

12:05:59

187

4060.0000

CHIX

12:05:59

302

4060.5000

CHIX

12:07:01

124

4057.5000

CHIX

12:08:09

92

4057.5000

CHIX

12:08:09

85

4057.5000

CHIX

12:08:09

32

4056.5000

CHIX

12:09:38

50

4056.5000

CHIX

12:09:38

69

4056.5000

CHIX

12:09:38

136

4056.5000

CHIX

12:09:42

303

4062.0000

CHIX

12:11:06

298

4067.0000

CHIX

12:12:08

15

4067.0000

CHIX

12:12:08

350

4077.5000

CHIX

12:14:36

328

4074.0000

CHIX

12:16:15

335

4079.5000

CHIX

12:18:05

271

4080.5000

CHIX

12:18:31

50

4080.5000

CHIX

12:18:31

330

4079.0000

CHIX

12:20:16

211

4080.0000

CHIX

12:21:42

70

4080.0000

CHIX

12:21:42

50

4080.0000

CHIX

12:21:42

320

4083.5000

CHIX

12:23:42

115

4076.5000

CHIX

12:26:02

337

4079.0000

CHIX

12:26:07

347

4076.0000

CHIX

12:28:27

314

4078.5000

CHIX

12:30:13

340

4078.0000

CHIX

12:31:28

295

4079.0000

CHIX

12:33:04

323

4080.0000

CHIX

12:34:48

204

4078.5000

CHIX

12:35:37

52

4078.5000

CHIX

12:35:42

39

4078.5000

CHIX

12:35:42

83

4074.0000

CHIX

12:37:49

255

4074.0000

CHIX

12:37:49

336

4071.5000

CHIX

12:39:04

11

4071.5000

CHIX

12:39:04

320

4062.0000

CHIX

12:40:27

31

4062.5000

CHIX

12:42:21

24

4062.5000

CHIX

12:42:21

100

4062.5000

CHIX

12:42:21

50

4062.5000

CHIX

12:42:21

115

4062.0000

CHIX

12:42:21

182

4062.0000

CHIX

12:44:14

112

4062.0000

CHIX

12:44:14

348

4066.0000

CHIX

12:45:57

121

4065.0000

CHIX

12:47:19

65

4065.0000

CHIX

12:47:19

140

4065.0000

CHIX

12:47:19

227

4065.5000

CHIX

12:48:29

78

4065.5000

CHIX

12:48:29

49

4065.5000

CHIX

12:48:29

297

4065.5000

CHIX

12:50:34

314

4068.5000

CHIX

12:53:03

314

4068.0000

CHIX

12:53:43

377

4072.0000

CHIX

12:55:54

306

4070.5000

CHIX

12:57:10

244

4072.0000

CHIX

12:57:50

53

4072.0000

CHIX

12:57:50

355

4070.0000

CHIX

12:59:12

305

4065.5000

CHIX

13:00:43

311

4056.0000

CHIX

13:02:12

341

4054.0000

CHIX

13:03:43

289

4053.5000

CHIX

13:05:00

226

4055.0000

CHIX

13:07:10

110

4055.0000

CHIX

13:07:10

295

4055.5000

CHIX

13:08:19

336

4054.0000

CHIX

13:09:25

1

4053.5000

CHIX

13:10:36

287

4054.5000

CHIX

13:12:06

41

4054.5000

CHIX

13:12:06

346

4058.0000

CHIX

13:12:27

330

4055.5000

CHIX

13:14:22

288

4056.5000

CHIX

13:15:18

304

4057.5000

CHIX

13:16:52

343

4059.0000

CHIX

13:18:11

310

4059.0000

CHIX

13:19:16

326

4056.5000

CHIX

13:20:18

63

4057.5000

CHIX

13:22:02

283

4057.5000

CHIX

13:22:02

345

4056.0000

CHIX

13:24:20

393

4060.5000

CHIX

13:26:25

493

4072.0000

CHIX

13:28:40

344

4076.5000

CHIX

13:30:33

194

4075.5000

CHIX

13:30:36

67

4075.5000

CHIX

13:30:36

65

4075.5000

CHIX

13:30:36

342

4077.0000

CHIX

13:31:22

72

4078.0000

CHIX

13:33:42

35

4077.5000

CHIX

13:33:47

65

4077.5000

CHIX

13:34:19

251

4077.5000

CHIX

13:34:19

338

4075.5000

CHIX

13:34:20

12

4075.0000

CHIX

13:34:51

158

4075.0000

CHIX

13:34:51

147

4075.0000

CHIX

13:34:51

315

4076.0000

CHIX

13:36:46

121

4075.5000

CHIX

13:37:55

188

4075.5000

CHIX

13:37:55

352

4071.5000

CHIX

13:38:34

288

4072.0000

CHIX

13:40:59

316

4067.5000

CHIX

13:41:28

62

4069.5000

CHIX

13:42:32

284

4069.5000

CHIX

13:42:32

97

4068.5000

CHIX

13:44:23

217

4068.5000

CHIX

13:44:23

302

4069.0000

CHIX

13:45:49

75

4067.0000

CHIX

13:46:48

225

4067.0000

CHIX

13:46:48

316

4065.0000

CHIX

13:48:03

287

4066.0000

CHIX

13:49:22

328

4063.0000

CHIX

13:49:36

320

4060.0000

CHIX

13:51:14

340

4061.0000

CHIX

13:52:25

306

4058.5000

CHIX

13:53:29

65

4056.0000

CHIX

13:54:43

222

4056.0000

CHIX

13:54:43

88

4055.5000

CHIX

13:55:17

88

4055.5000

CHIX

13:55:17

157

4055.5000

CHIX

13:55:17

84

4054.0000

CHIX

13:57:07

52

4054.0000

CHIX

13:57:07

74

4054.0000

CHIX

13:57:07

57

4054.0000

CHIX

13:57:07

19

4054.0000

CHIX

13:57:07

108

4058.5000

CHIX

13:59:10

79

4058.5000

CHIX

13:59:10

143

4058.5000

CHIX

13:59:10

14

4058.5000

CHIX

13:59:10

306

4057.5000

CHIX

13:59:34

347

4056.0000

CHIX

13:59:56

338

4054.5000

CHIX

14:00:54

200

4054.5000

CHIX

14:02:07

47

4054.5000

CHIX

14:02:07

100

4054.5000

CHIX

14:02:07

128

4054.0000

CHIX

14:02:07

219

4054.0000

CHIX

14:02:07

60

4053.5000

CHIX

14:04:11

27

4053.5000

CHIX

14:04:19

111

4053.5000

CHIX

14:04:19

111

4053.5000

CHIX

14:04:19

64

4056.5000

CHIX

14:06:24

25

4056.5000

CHIX

14:06:24

84

4056.5000

CHIX

14:06:24

1

4056.5000

CHIX

14:06:26

294

4058.5000

CHIX

14:07:18

354

4057.5000

CHIX

14:07:57

296

4059.5000

CHIX

14:08:49

59

4059.5000

CHIX

14:08:49

64

4060.0000

CHIX

14:08:49

279

4060.0000

CHIX

14:08:49

291

4067.5000

CHIX

14:11:07

331

4067.5000

CHIX

14:12:03

326

4065.0000

CHIX

14:12:32

113

4067.5000

CHIX

14:15:13

102

4067.5000

CHIX

14:15:13

112

4067.5000

CHIX

14:15:13

313

4069.0000

CHIX

14:15:13

23

4067.0000

CHIX

14:17:10

56

4067.0000

CHIX

14:17:10

246

4067.0000

CHIX

14:17:10

310

4067.5000

CHIX

14:17:10

332

4067.0000

CHIX

14:18:21

319

4066.5000

CHIX

14:19:30

51

4059.5000

CHIX

14:20:35

295

4059.5000

CHIX

14:20:35

46

4061.5000

CHIX

14:21:45

100

4061.5000

CHIX

14:21:45

176

4061.5000

CHIX

14:21:45

348

4057.0000

CHIX

14:22:50

47

4059.0000

CHIX

14:24:13

198

4059.0000

CHIX

14:24:13

90

4059.0000

CHIX

14:24:13

17

4061.0000

CHIX

14:25:08

319

4061.0000

CHIX

14:25:08

21

4060.5000

CHIX

14:25:34

350

4060.0000

CHIX

14:25:37

337

4057.0000

CHIX

14:26:35

334

4057.0000

CHIX

14:28:14

9

4056.0000

CHIX

14:29:01

244

4056.0000

CHIX

14:29:01

13

4056.0000

CHIX

14:29:01

84

4056.0000

CHIX

14:29:01

220

4053.0000

CHIX

14:29:49

117

4053.0000

CHIX

14:29:49

341

4058.5000

CHIX

14:30:07

332

4062.0000

CHIX

14:30:24

316

4057.0000

CHIX

14:30:56

337

4055.5000

CHIX

14:31:04

303

4044.0000

CHIX

14:31:27

20

4044.5000

CHIX

14:31:51

306

4044.5000

CHIX

14:31:51

320

4032.0000

CHIX

14:32:07

319

4033.0000

CHIX

14:32:29

328

4034.0000

CHIX

14:33:01

341

4044.5000

CHIX

14:33:44

63

4046.0000

CHIX

14:34:09

291

4046.0000

CHIX

14:34:09

299

4043.5000

CHIX

14:34:13

41

4037.5000

CHIX

14:34:58

290

4037.5000

CHIX

14:34:58

20

4040.0000

CHIX

14:34:58

153

4040.0000

CHIX

14:34:58

36

4040.0000

CHIX

14:34:58

98

4040.0000

CHIX

14:34:58

332

4043.0000

CHIX

14:35:28

74

4044.5000

CHIX

14:36:07

124

4044.5000

CHIX

14:36:07

145

4044.5000

CHIX

14:36:07

229

4046.5000

CHIX

14:37:00

116

4046.5000

CHIX

14:37:00

294

4046.5000

CHIX

14:37:00

331

4045.5000

CHIX

14:37:42

95

4042.0000

CHIX

14:38:10

235

4042.0000

CHIX

14:38:12

257

4042.5000

CHIX

14:39:08

40

4042.5000

CHIX

14:39:08

261

4042.0000

CHIX