Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Wednesday 15 September, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 9170L
Unilever PLC
15 September 2021
 

15 September 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:

 

15 September 2021

Number of ordinary shares purchased:

 

915,447

Highest price paid per share:

 

GBp 4,014.0000

Lowest price paid per share:

 

GBp 3,976.5000

Volume weighted average price paid per share:

 

GBp 3,989.1477

 

 

 

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 20 August 2021, as announced on that date.

 

 

 

Following the purchase of these shares, Unilever holds 40,462,979 of its ordinary shares in treasury and has 2,588,780,793 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,989.3822

529,588

BATS

3,988.7100

221,862

Chi-X

3,988.6614

125,065

Turquoise

3,990.0149

38,932

 

 

 

 

 

 

 

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

396

4,005.00

BATE

08:05:02

187

4,005.00

BATE

08:05:02

499

4,004.00

BATE

08:05:12

394

4,003.00

BATE

08:05:17

449

4,002.50

BATE

08:07:13

383

4,003.50

BATE

08:08:18

62

4,003.00

BATE

08:09:31

22

4,003.00

BATE

08:09:31

43

4,003.00

BATE

08:09:31

120

4,009.50

BATE

08:10:44

484

4,013.50

BATE

08:11:17

281

4,014.00

BATE

08:11:17

83

4,013.50

BATE

08:11:17

382

4,012.50

BATE

08:11:26

64

4,012.50

BATE

08:11:26

17

4,012.50

BATE

08:11:26

25

4,012.50

BATE

08:11:26

19

4,012.50

BATE

08:11:26

21

4,012.50

BATE

08:11:26

83

4,012.50

BATE

08:11:26

148

4,012.50

BATE

08:11:26

43

4,012.50

BATE

08:11:26

59

4,012.50

BATE

08:11:26

31

4,012.50

BATE

08:11:26

43

4,012.50

BATE

08:11:26

18

4,012.50

BATE

08:11:26

20

4,012.50

BATE

08:11:26

20

4,012.50

BATE

08:11:26

250

4,012.50

BATE

08:11:26

151

4,007.00

BATE

08:12:33

63

4,007.00

BATE

08:12:33

14

4,007.00

BATE

08:12:33

215

4,007.00

BATE

08:12:33

447

4,006.50

BATE

08:14:06

38

4,006.00

BATE

08:15:17

25

4,006.00

BATE

08:15:17

24

4,006.00

BATE

08:15:17

201

4,006.00

BATE

08:15:17

23

4,006.00

BATE

08:15:17

56

4,006.00

BATE

08:15:17

429

4,006.00

BATE

08:15:18

74

4,006.00

BATE

08:15:18

90

4,007.50

BATE

08:16:23

29

4,007.50

BATE

08:16:23

65

4,007.50

BATE

08:16:23

20

4,007.50

BATE

08:16:23

133

4,007.50

BATE

08:16:23

26

4,007.50

BATE

08:16:23

8

4,007.50

BATE

08:16:23

441

4,007.00

BATE

08:18:20

140

4006.0000

BATE

08:18:28

233

4006.0000

BATE

08:18:28

15

4006.0000

BATE

08:18:28

188

4005.0000

BATE

08:19:08

250

4005.0000

BATE

08:19:08

313

4006.5000

BATE

08:21:06

114

4006.5000

BATE

08:21:06

85

4005.0000

BATE

08:21:15

250

4005.0000

BATE

08:21:18

45

4005.0000

BATE

08:21:18

174

4001.0000

BATE

08:24:07

119

4001.0000

BATE

08:24:07

131

4001.0000

BATE

08:24:07

21

4001.0000

BATE

08:24:07

423

4000.0000

BATE

08:24:15

83

4000.0000

BATE

08:27:30

195

4000.5000

BATE

08:27:30

203

4000.5000

BATE

08:27:30

17

4000.5000

BATE

08:27:30

91

3999.5000

BATE

08:27:32

110

3999.5000

BATE

08:27:32

210

3999.5000

BATE

08:27:32

230

4002.5000

BATE

08:30:37

16

4002.5000

BATE

08:30:37

96

4002.5000

BATE

08:30:37

19

4002.5000

BATE

08:30:37

28

4002.5000

BATE

08:30:37

24

4002.5000

BATE

08:30:37

399

4002.0000

BATE

08:30:41

1

4002.0000

BATE

08:30:41

44

4002.0000

BATE

08:32:40

63

4002.0000

BATE

08:32:40

300

4002.0000

BATE

08:32:40

55

4002.0000

BATE

08:32:40

435

4002.5000

BATE

08:34:05

165

4002.5000

BATE

08:35:18

44

4002.5000

BATE

08:35:18

65

4002.5000

BATE

08:35:18

176

4002.5000

BATE

08:35:29

400

4004.0000

BATE

08:37:50

189

4002.0000

BATE

08:39:53

111

4002.0000

BATE

08:39:53

103

4002.0000

BATE

08:39:53

374

4002.0000

BATE

08:42:04

25

4002.5000

BATE

08:42:04

23

4002.5000

BATE

08:42:04

15

4002.5000

BATE

08:42:04

36

4002.5000

BATE

08:42:04

21

4002.5000

BATE

08:42:04

15

4005.0000

BATE

08:44:00

200

4006.0000

BATE

08:44:40

124

4006.0000

BATE

08:44:44

83

4006.0000

BATE

08:44:44

22

4004.0000

BATE

08:45:01

63

4007.5000

BATE

08:45:55

205

4007.5000

BATE

08:45:55

151

4007.5000

BATE

08:45:58

31

4006.0000

BATE

08:47:32

47

4006.0000

BATE

08:47:32

151

4006.0000

BATE

08:47:32

170

4006.0000

BATE

08:47:32

63

4002.0000

BATE

08:48:46

396

4004.0000

BATE

08:50:05

63

4004.5000

BATE

08:52:33

394

4004.5000

BATE

08:53:06

387

4002.0000

BATE

08:54:59

63

4000.0000

BATE

08:56:32

15

4000.0000

BATE

08:56:43

119

4000.0000

BATE

08:56:43

187

4000.0000

BATE

08:56:43

63

3998.5000

BATE

08:57:42

310

3998.5000

BATE

08:57:48

55

3999.0000

BATE

09:00:47

54

3999.0000

BATE

09:00:47

342

3999.0000

BATE

09:00:47

45

3999.5000

BATE

09:02:18

54

3999.5000

BATE

09:02:18

183

3999.5000

BATE

09:02:18

120

3999.5000

BATE

09:02:18

2

3999.5000

BATE

09:02:19

448

3999.5000

BATE

09:03:47

306

4003.5000

BATE

09:06:21

130

4003.5000

BATE

09:06:21

139

4001.5000

BATE

09:08:02

248

4001.5000

BATE

09:08:02

60

3999.5000

BATE

09:09:16

153

3999.5000

BATE

09:09:16

101

3999.5000

BATE

09:09:16

64

3999.5000

BATE

09:09:16

41

4003.0000

BATE

09:13:30

18

4003.0000

BATE

09:13:30

22

4003.0000

BATE

09:13:30

19

4003.0000

BATE

09:13:30

20

4003.0000

BATE

09:13:30

18

4003.0000

BATE

09:13:30

327

4003.0000

BATE

09:13:30

180

4003.0000

BATE

09:13:55

250

4003.0000

BATE

09:13:55

427

4000.0000

BATE

09:15:35

206

4002.0000

BATE

09:18:51

11

4002.0000

BATE

09:18:51

214

4002.0000

BATE

09:19:00

109

4002.0000

BATE

09:22:52

242

4002.0000

BATE

09:22:52

43

4002.0000

BATE

09:22:52

432

4001.5000

BATE

09:23:02

15

4003.0000

BATE

09:28:47

27

4003.0000

BATE

09:28:47

40

4003.0000

BATE

09:28:47

18

4003.0000

BATE

09:28:47

333

4003.0000

BATE

09:28:47

84

4004.0000

BATE

09:29:22

166

4004.0000

BATE

09:29:22

264

4004.0000

BATE

09:29:22

91

4004.0000

BATE

09:29:32

250

4004.0000

BATE

09:29:32

313

4004.0000

BATE

09:32:20

63

4004.0000

BATE

09:32:20

315

4003.5000

BATE

09:33:43

51

4003.5000

BATE

09:33:43

24

4003.5000

BATE

09:33:43

17

4003.5000

BATE

09:33:43

67

4003.5000

BATE

09:35:17

204

4003.5000

BATE

09:35:17

22

4003.5000

BATE

09:35:17

166

4003.5000

BATE

09:35:17

225

4003.0000

BATE

09:36:39

222

4003.0000

BATE

09:36:39

50

4002.5000

BATE

09:40:10

100

4002.5000

BATE

09:40:10

30

4002.5000

BATE

09:40:10

236

4002.5000

BATE

09:40:10

118

4002.5000

BATE

09:40:10

103

4003.0000

BATE

09:43:03

50

4003.0000

BATE

09:43:03

103

4003.0000

BATE

09:43:03

146

4003.0000

BATE

09:43:03

397

4003.0000

BATE

09:43:56

452

4004.0000

BATE

09:47:26

409

4001.5000

BATE

09:48:32

440

4001.5000

BATE

09:52:00

218

4002.0000

BATE

09:54:52

206

4002.0000

BATE

09:54:52

235

4004.0000

BATE

09:59:00

111

4004.0000

BATE

09:59:00

422

4004.0000

BATE

09:59:09

79

4004.0000

BATE

09:59:09

458

4002.5000

BATE

10:00:39

27

4005.0000

BATE

10:06:29

362

4005.0000

BATE

10:06:29

157

4007.0000

BATE

10:09:14

247

4007.0000

BATE

10:09:14

5

4006.5000

BATE

10:09:22

414

4006.5000

BATE

10:09:22

206

4006.5000

BATE

10:11:46

251

4006.5000

BATE

10:11:46

192

4005.5000

BATE

10:14:05

114

4005.5000

BATE

10:14:05

28

4005.5000

BATE

10:14:05

45

4005.5000

BATE

10:14:05

15

4005.5000

BATE

10:14:05

362

4005.0000

BATE

10:17:33

71

4005.0000

BATE

10:17:33

19

4005.0000

BATE

10:17:33

455

4004.0000

BATE

10:20:03

302

4002.5000

BATE

10:22:24

234

4003.5000

BATE

10:23:33

226

4003.5000

BATE

10:23:33

64

4006.0000

BATE

10:26:03

328

4006.0000

BATE

10:26:52

20

4008.0000

BATE

10:29:42

98

4008.0000

BATE

10:29:42

115

4008.0000

BATE

10:29:42

81

4008.0000

BATE

10:29:45

119

4008.0000

BATE

10:29:45

272

4007.5000

BATE

10:31:01

13

4007.5000

BATE

10:31:01

92

4007.5000

BATE

10:31:01

124

4010.5000

BATE

10:33:06

29

4010.5000

BATE

10:33:06

98

4010.5000

BATE

10:33:06

203

4010.5000

BATE

10:33:13

450

4010.5000

BATE

10:37:35

83

4011.0000

BATE

10:38:48

103

4011.0000

BATE

10:38:48

80

4011.0000

BATE

10:38:48

131

4011.0000

BATE

10:38:48

147

4009.5000

BATE

10:40:29

220

4009.5000

BATE

10:40:29

70

4009.5000

BATE

10:40:29

447

4010.5000

BATE

10:44:13

225

4009.0000

BATE

10:46:45

134

4009.0000

BATE

10:46:45

55

4009.0000

BATE

10:46:45

18

4009.0000

BATE

10:49:31

374

4009.0000

BATE

10:49:31

41

4009.0000

BATE

10:49:31

278

4010.0000

BATE

10:53:28

91

4010.0000

BATE

10:53:28

20

4010.0000

BATE

10:53:28

20

4010.0000

BATE

10:53:28

94

4009.5000

BATE

10:53:54

19

4009.5000

BATE

10:53:54

58

4009.5000

BATE

10:53:54

20

4009.5000

BATE

10:54:14

232

4009.5000

BATE

10:54:14

273

4006.5000

BATE

10:56:34

48

4006.5000

BATE

10:56:34

269

4008.5000

BATE

10:59:28

162

4008.5000

BATE

10:59:28

57

4004.5000

BATE

11:02:39

51

4005.5000

BATE

11:03:44

137

4005.5000

BATE

11:03:44

250

4005.5000

BATE

11:03:44

231

4005.0000

BATE

11:06:15

17

4005.0000

BATE

11:06:15

38

4005.0000

BATE

11:06:29

52

4005.0000

BATE

11:06:29

30

4005.0000

BATE

11:06:29

61

4005.0000

BATE

11:06:29

54

4004.5000

BATE

11:06:56

339

4004.5000

BATE

11:06:56

36

4006.0000

BATE

11:10:17

9

4006.0000

BATE

11:10:17

147

4006.0000

BATE

11:10:17

178

4006.0000

BATE

11:10:17

90

4006.0000

BATE

11:10:17

131

4003.0000

BATE

11:14:11

189

4003.0000

BATE

11:14:11

95

4003.0000

BATE

11:14:11

162

4002.5000

BATE

11:15:49

192

4002.5000

BATE

11:16:28

19

4002.5000

BATE

11:16:28

415

4001.0000

BATE

11:17:38

15

4001.0000

BATE

11:17:58

373

3999.5000

BATE

11:21:22

70

3999.5000

BATE

11:21:22

67

4001.0000

BATE

11:23:42

196

4001.0000

BATE

11:23:42

137

4001.0000

BATE

11:23:42

170

4001.5000

BATE

11:27:41

270

4001.5000

BATE

11:27:41

214

4001.0000

BATE

11:31:20

9

4001.0000

BATE

11:31:20

135

4001.0000

BATE

11:31:20

40

4001.0000

BATE

11:31:20

240

3998.5000

BATE

11:32:27

156

3998.5000

BATE

11:32:27

235

3996.0000

BATE

11:36:39

13

3996.0000

BATE

11:36:39

183

3996.0000

BATE

11:37:13

16

3996.0000

BATE

11:37:13

418

3995.5000

BATE

11:39:16

18

3995.5000

BATE

11:39:16

113

3994.0000

BATE

11:41:01

105

3994.0000

BATE

11:41:01

163

3994.0000

BATE

11:41:01

144

3995.0000

BATE

11:45:19

55

3995.0000

BATE

11:45:19

51

3995.0000

BATE

11:45:19

26

3995.0000

BATE

11:45:19

19

3995.0000

BATE

11:45:19

66

3995.0000

BATE

11:45:19

462

3996.0000

BATE

11:46:20

44

3995.0000

BATE

11:47:11

16

3995.0000

BATE

11:47:11

375

3995.5000

BATE

11:50:52

119

3994.0000

BATE

11:52:40

1

3994.0000

BATE

11:52:40

245

3994.0000

BATE

11:52:40

78

3994.0000

BATE

11:52:40

322

3993.0000

BATE

11:56:49

105

3993.0000

BATE

11:57:26

453

3993.0000

BATE

11:57:26

259

3992.5000

BATE

11:57:30

182

3992.5000

BATE

11:57:30

38

3992.5000

BATE

11:57:30

28

3992.5000

BATE

11:57:30

350

3992.5000

BATE

11:57:30

112

3991.0000

BATE

11:59:50

262

3991.0000

BATE

11:59:50

63

3993.5000

BATE

12:01:55

29

3993.5000

BATE

12:01:55

164

3993.5000

BATE

12:01:55

54

3993.5000

BATE

12:01:55

439

3993.5000

BATE

12:01:59

3

3993.5000

BATE

12:01:59

96

3993.5000

BATE

12:01:59

440

3991.5000

BATE

12:04:09

442

3991.5000

BATE

12:05:06

252

3992.5000

BATE

12:07:53

209

3992.5000

BATE

12:07:53

179

3993.0000

BATE

12:09:05

225

3993.0000

BATE

12:09:05

20

3993.0000

BATE

12:09:05

416

3991.5000

BATE

12:09:59

194

3992.0000

BATE

12:16:56

37

3992.0000

BATE

12:16:56

67

3992.0000

BATE

12:17:10

4

3992.0000

BATE

12:17:47

13

3993.0000

BATE

12:18:19

40

3993.0000

BATE

12:18:28

129

3993.0000

BATE

12:18:28

111

3993.0000

BATE

12:18:29

420

3994.0000

BATE

12:22:31

196

3994.0000

BATE

12:22:31

304

3994.0000

BATE

12:22:31

223

3994.0000

BATE

12:22:31

25

3994.0000

BATE

12:22:31

123

3994.5000

BATE

12:22:31

45

3994.5000

BATE

12:22:31

401

3994.5000

BATE

12:23:15

43

3994.5000

BATE

12:23:15

395

3994.5000

BATE

12:23:15

70

3994.5000

BATE

12:27:26

91

3994.5000

BATE

12:27:26

210

3994.5000

BATE

12:27:26

102

3994.5000

BATE

12:27:26

28

3994.5000

BATE

12:27:26

53

3994.5000

BATE

12:27:26

25

3994.5000

BATE

12:27:26

40

3994.5000

BATE

12:27:26

270

3994.5000

BATE

12:27:26

144

3993.5000

BATE

12:27:29

295

3993.5000

BATE

12:27:29

195

3992.0000

BATE

12:28:32

225

3992.0000

BATE

12:28:32

24

3990.5000

BATE

12:31:46

144

3990.5000

BATE

12:31:46

264

3990.5000

BATE

12:31:46

395

3989.0000

BATE

12:32:44

304

3990.0000

BATE

12:34:44

74

3990.0000

BATE

12:34:44

11

3990.0000

BATE

12:34:44

220

3990.5000

BATE

12:36:48

28

3990.5000

BATE

12:36:48

388

3990.5000

BATE

12:36:48

66

3990.5000

BATE

12:36:48

129

3990.5000

BATE

12:37:03

220

3989.5000

BATE

12:40:00

28

3989.5000

BATE

12:40:00

450

3990.5000

BATE

12:41:12

310

3990.5000

BATE

12:41:12

96

3990.5000

BATE

12:41:12

47

3990.5000

BATE

12:41:12

226

3987.0000

BATE

12:45:03

224

3987.0000

BATE

12:45:03

411

3985.0000

BATE

12:47:33

406

3985.0000

BATE

12:47:33

39

3987.5000

BATE

12:52:36

249

3987.5000

BATE

12:52:36

140

3987.5000

BATE

12:52:36

224

3987.5000

BATE

12:52:36

168

3987.5000

BATE

12:52:36

321

3987.5000

BATE

12:52:36

77

3987.5000

BATE

12:52:36

418

3987.5000

BATE

12:55:00

19

3985.5000

BATE

12:57:03

41

3985.5000

BATE

12:57:03

58

3985.5000

BATE

12:57:03

306

3985.5000

BATE

12:57:03

386

3986.0000

BATE

12:59:01

430

3985.5000

BATE

12:59:20

384

3985.0000

BATE

13:02:24

395

3985.0000

BATE

13:02:24

146

3984.0000

BATE

13:04:43

133

3984.0000

BATE

13:04:43

132

3984.0000

BATE

13:04:43

452

3984.0000

BATE

13:07:46

220

3984.0000

BATE

13:07:46

31

3984.0000

BATE

13:07:46

131

3984.0000

BATE

13:07:46

394

3984.5000

BATE

13:12:34

334

3984.5000

BATE

13:12:34

19

3984.5000

BATE

13:12:34

20

3984.5000

BATE

13:12:34

14

3984.5000

BATE

13:12:34

97

3984.0000

BATE

13:12:38

260

3984.0000

BATE

13:12:38

15

3984.0000

BATE

13:12:38

303

3983.5000

BATE

13:15:35

452

3984.0000

BATE

13:17:23

421

3984.0000

BATE

13:17:23

376

3984.0000

BATE

13:17:23

266

3983.5000

BATE

13:18:54

60

3983.5000

BATE

13:18:54

12

3983.5000

BATE

13:18:54

111

3983.5000

BATE

13:18:54

92

3983.0000

BATE

13:20:11

88

3983.0000

BATE

13:20:11

61

3983.0000

BATE

13:20:17

238

3983.0000

BATE

13:20:17

160

3983.0000

BATE

13:20:17

184

3983.0000

BATE

13:20:17

54

3983.0000

BATE

13:20:17

14

3983.0000

BATE

13:20:17

372

3984.0000

BATE

13:22:08

415

3983.5000

BATE

13:24:02

436

3983.5000

BATE

13:24:02

266

3983.0000

BATE

13:25:29

109

3983.0000

BATE

13:25:29

195

3984.0000

BATE

13:27:54

458

3984.0000

BATE

13:27:54

248

3984.0000

BATE

13:27:54

12

3984.5000

BATE

13:29:17

205

3984.5000

BATE

13:29:17

193

3984.5000

BATE

13:29:17

427

3984.5000

BATE

13:29:22

304

3983.5000

BATE

13:29:57

116

3983.5000

BATE

13:29:57

390

3984.0000

BATE

13:32:00

83

3984.0000

BATE

13:32:00

226

3984.0000

BATE

13:32:00

88

3984.0000

BATE

13:32:00

142

3983.5000

BATE

13:32:42

141

3983.5000

BATE

13:32:42

159

3983.5000

BATE

13:32:42

204

3985.5000

BATE

13:35:15

148

3985.5000

BATE

13:35:15

34

3985.5000

BATE

13:35:15

31

3985.5000

BATE

13:35:15

460

3985.5000

BATE

13:35:15

389

3985.5000

BATE

13:35:15

455

3985.0000

BATE

13:35:48

47

3985.0000

BATE

13:35:48

201

3985.0000

BATE

13:35:48

30

3985.0000

BATE

13:35:48

89

3985.0000

BATE

13:35:48

19

3985.0000

BATE

13:35:48

25

3985.0000

BATE

13:35:48

85

3985.0000

BATE

13:39:06

247

3985.0000

BATE

13:39:06

100

3985.0000

BATE

13:39:07

78

3985.0000

BATE

13:39:07

14

3985.0000

BATE

13:39:07

88

3985.5000

BATE

13:40:23

109

3985.5000

BATE

13:40:23

320

3985.5000

BATE

13:40:23

317

3985.5000

BATE

13:40:23

426

3984.5000

BATE

13:42:36

394

3984.5000

BATE

13:42:36

80

3984.5000

BATE

13:42:36

53

3984.5000

BATE

13:42:36

243

3984.5000

BATE

13:42:36

144

3985.0000

BATE

13:42:36

93

3985.0000

BATE

13:42:36

437

3987.0000

BATE

13:46:33

440

3987.0000

BATE

13:46:33

6

3987.0000

BATE

13:46:33

195

3987.0000

BATE

13:46:33

251

3987.0000

BATE

13:46:33

223

3987.0000

BATE

13:47:21

147

3987.0000

BATE

13:47:21

209

3989.0000

BATE

13:48:22

50

3989.0000

BATE

13:48:22

103

3989.0000

BATE

13:48:22

50

3989.0000

BATE

13:48:22

171

3989.0000

BATE

13:48:22

240

3989.0000

BATE

13:48:22

45

3989.0000

BATE

13:48:22

392

3989.0000

BATE

13:48:57

343

3994.5000

BATE

13:52:26

107

3994.5000

BATE

13:52:26

415

3994.5000

BATE

13:52:26

130

3994.0000

BATE

13:52:58

15

3994.0000

BATE

13:52:58

103

3994.0000

BATE

13:52:58

160

3994.0000

BATE

13:52:58

10

3994.5000

BATE

13:54:50

155

3994.5000

BATE

13:54:50

23

3994.5000

BATE

13:54:50

377

3994.5000

BATE

13:55:11

46

3994.5000

BATE

13:55:11

150

3994.5000

BATE

13:55:11

52

3994.5000

BATE

13:55:11

415

3990.0000

BATE

13:56:08

448

3990.0000

BATE

13:56:08

408

3989.5000

BATE

13:57:32

377

3989.5000

BATE

13:57:32

29

3989.0000

BATE

13:58:00

36

3989.0000

BATE

13:58:00

148

3989.0000

BATE

13:58:00

457

3990.5000

BATE

13:59:17

240

3990.5000

BATE

13:59:17

141

3990.5000

BATE

13:59:17

8

3990.5000

BATE

13:59:17

189

3990.0000

BATE

13:59:32

71

3990.0000

BATE

13:59:32

98

3990.0000

BATE

13:59:32

79

3990.0000

BATE

13:59:32

204

3991.0000

BATE

14:01:58

437

3992.5000

BATE

14:02:50

156

3992.5000

BATE

14:02:50

290

3992.5000

BATE

14:02:50

116

3993.5000

BATE

14:04:26

14

3993.5000

BATE

14:04:26

421

3993.5000

BATE

14:04:43

313

3993.5000

BATE

14:04:43

22

3992.5000

BATE

14:05:51

175

3992.5000

BATE

14:05:51

253

3992.5000

BATE

14:05:51

87

3994.5000

BATE

14:10:26

287

3994.5000

BATE

14:10:26

213

3994.5000

BATE

14:10:26

248

3994.5000

BATE

14:10:26

456

3994.0000

BATE

14:11:01

421

3994.0000

BATE

14:11:01

151

3992.5000

BATE

14:12:32

271

3992.5000

BATE

14:12:32

377

3992.5000

BATE

14:12:32

385

3992.0000

BATE

14:15:18

231

3991.5000

BATE

14:15:50

196

3991.5000

BATE

14:15:50

234

3992.5000

BATE

14:18:01

168

3992.5000

BATE

14:18:01

286

3992.0000

BATE

14:20:59

151

3992.0000

BATE

14:20:59

149

3992.0000

BATE

14:20:59

199

3992.0000

BATE

14:20:59

49

3992.0000

BATE

14:20:59

81

3992.5000

BATE

14:22:09

291

3992.5000

BATE

14:22:09

209

3992.5000

BATE

14:22:09

147

3992.5000

BATE

14:22:09

45

3992.5000

BATE

14:22:09

17

3992.5000

BATE

14:22:09

215

3993.5000

BATE

14:23:52

36

3993.5000

BATE

14:23:52

196

3993.5000

BATE

14:23:52

443

3995.0000

BATE

14:26:00

274

3995.0000

BATE

14:26:00

28

3995.0000

BATE

14:26:00

148

3995.0000

BATE

14:26:00

176

3993.0000

BATE

14:27:41

32

3993.0000

BATE

14:27:41

25

3993.0000

BATE

14:27:41

139

3993.0000

BATE

14:27:41

455

3993.0000

BATE

14:27:43

448

3993.0000

BATE

14:27:43

21

3993.0000

BATE

14:27:43

100

3991.0000

BATE

14:30:09

49

3991.0000

BATE

14:30:09

50

3991.0000

BATE

14:30:09

58

3991.0000

BATE

14:30:09

2

3991.0000

BATE

14:30:09

135

3990.5000

BATE

14:30:09

33

3990.5000

BATE

14:30:09

41

3990.5000

BATE

14:30:09

132

3990.5000

BATE

14:30:09

404

3993.0000

BATE

14:30:28

412

3992.0000

BATE

14:30:29

319

3992.0000

BATE

14:30:29

98

3992.0000

BATE

14:30:29

45

3995.5000

BATE

14:34:00

50

3995.5000

BATE

14:34:00

72

3995.5000

BATE

14:34:00

24

3995.5000

BATE

14:34:00

13

3995.0000

BATE

14:34:00

30

3994.5000

BATE

14:34:01

24

3994.5000

BATE

14:34:01

221

3994.5000

BATE

14:34:01

510

3994.5000

BATE

14:34:01

150

3994.5000

BATE

14:34:01

405

3994.5000

BATE

14:34:01

232

3994.0000

BATE

14:34:15

63

3994.0000

BATE

14:34:15

9

3994.0000

BATE

14:34:25

420

3994.5000

BATE

14:34:25

37

3993.0000

BATE

14:35:00

55

3993.0000

BATE

14:35:00

370

3993.0000

BATE

14:35:00

397

3993.0000

BATE

14:35:00

63

3993.5000

BATE

14:35:00

500

3993.5000

BATE

14:35:00

373

3994.5000

BATE

14:35:00

201

3994.0000

BATE

14:35:00

390

3990.5000

BATE

14:36:45

377

3990.5000

BATE

14:36:45

39

3991.0000

BATE

14:38:27

63

3990.5000

BATE

14:38:27

407

3990.5000

BATE

14:38:27

63

3990.0000

BATE

14:38:32

437

3990.0000

BATE

14:38:32

120

3990.5000

BATE

14:38:32

693

3990.5000

BATE

14:38:32

674

3990.5000

BATE

14:38:32

54

3990.0000

BATE

14:38:33

194

3990.0000

BATE

14:38:33

324

3990.0000

BATE

14:38:33

71

3990.0000

BATE

14:38:33

129

3990.0000

BATE

14:38:33

92

3990.0000

BATE

14:38:33

224

3990.0000

BATE

14:38:33

108

3990.0000

BATE

14:38:33

200

3990.0000

BATE

14:38:33

103

3990.0000

BATE

14:38:33

374

3990.0000

BATE

14:38:33

404

3990.0000

BATE

14:38:33

309

3990.0000

BATE

14:38:33

69

3990.0000

BATE

14:38:33

353

3990.0000

BATE

14:38:33

60

3987.5000

BATE

14:38:34

40

3987.5000

BATE

14:38:34

39

3987.5000

BATE

14:38:34

20

3987.5000

BATE

14:38:34

19

3987.5000

BATE

14:38:34

126

3987.5000

BATE

14:38:34

11

3989.0000

BATE

14:38:34

40

3989.0000

BATE

14:38:34

60

3989.5000

BATE

14:38:34

40

3989.5000

BATE

14:38:34

505

3989.0000

BATE

14:38:34

38

3989.0000

BATE

14:38:34

397

3990.0000

BATE

14:38:34

474

3990.0000

BATE

14:38:34

378

3990.0000

BATE

14:38:34

457

3990.0000

BATE

14:38:34

590

3990.0000

BATE

14:38:34

588

3990.0000

BATE

14:38:34

586

3990.0000

BATE

14:38:34

496

3990.0000

BATE

14:38:34

297

3990.0000

BATE

14:38:34

383

3990.0000

BATE

14:38:34

402

3990.0000

BATE

14:38:34

245

3990.0000

BATE

14:38:34

470

3990.0000

BATE

14:38:34

66

3990.0000

BATE

14:38:34

143

3990.0000

BATE

14:38:34

100

3990.0000

BATE

14:38:34

100

3990.0000

BATE

14:38:34

12

3990.0000

BATE

14:38:34

88

3990.0000

BATE

14:38:34

100

3990.0000

BATE

14:38:34

164

3987.5000

BATE

14:38:40

14

3986.5000

BATE

14:39:06

76

3986.5000

BATE

14:39:06

84

3986.5000

BATE

14:39:08

230

3986.5000

BATE

14:39:12

222

3983.5000

BATE

14:40:07

177

3983.5000

BATE

14:40:07

449

3982.5000

BATE

14:40:25

371

3982.5000

BATE

14:40:25

183

3983.5000

BATE

14:41:26

65

3983.5000

BATE

14:41:26

514

3985.5000

BATE

14:43:05

411

3985.5000

BATE

14:43:05

142

3985.5000

BATE

14:43:05

248

3985.5000

BATE

14:43:05

34

3985.5000

BATE

14:44:16

396

3986.0000

BATE

14:44:16

33

3985.5000

BATE

14:44:16

163

3985.5000

BATE

14:44:16

462

3986.0000

BATE

14:44:16

64

3985.0000

BATE

14:44:17

438

3985.5000

BATE

14:44:17

455

3985.5000

BATE

14:44:17

227

3985.5000

BATE

14:44:17

128

3985.5000

BATE

14:45:04

41

3985.5000

BATE

14:45:04

40

3985.5000

BATE

14:45:04

25

3985.5000

BATE

14:45:04

131

3985.5000

BATE

14:45:04

11

3985.5000

BATE

14:45:04

25

3983.5000

BATE

14:45:20

151

3983.5000

BATE

14:45:20

72

3983.5000

BATE

14:45:20

379

3984.0000

BATE

14:45:34

50

3983.5000

BATE

14:46:22

136

3983.5000

BATE

14:46:22

62

3983.5000

BATE

14:46:22

238

3984.0000

BATE

14:47:01

280

3984.0000

BATE

14:47:01

453

3984.0000

BATE

14:47:01

136

3984.0000

BATE

14:47:01

38

3985.0000

BATE

14:47:58

148

3985.0000

BATE

14:47:58

62

3985.0000

BATE

14:47:58

422

3985.0000

BATE

14:48:21

396

3985.0000

BATE

14:48:21

155

3985.0000

BATE

14:48:21

234

3987.0000

BATE

14:49:37

220

3989.0000

BATE

14:50:32

18

3989.0000

BATE

14:50:32

462

3989.0000

BATE

14:50:32

209

3989.0000

BATE

14:50:32

164

3989.0000

BATE

14:50:32

164

3989.0000

BATE

14:50:32

200

3987.5000

BATE

14:51:23

55

3987.5000

BATE

14:51:23

84

3987.5000

BATE

14:51:23

384

3988.0000

BATE

14:51:23

37

3988.0000

BATE

14:51:23

429

3988.5000

BATE

14:51:23

408

3988.5000

BATE

14:51:23

444

3988.5000

BATE

14:51:23

50

3987.5000

BATE

14:51:25

65

3983.5000

BATE

14:52:02

24

3983.5000

BATE

14:52:02

159

3983.5000

BATE

14:52:02

21

3983.5000

BATE

14:52:02

85

3983.5000

BATE

14:52:04

28

3983.5000

BATE

14:52:04

387

3985.0000

BATE

14:52:56

393

3985.0000

BATE

14:52:56

358

3988.0000

BATE

14:54:42

438

3988.0000

BATE

14:54:42

23

3988.0000

BATE

14:54:42

187

3988.0000

BATE

14:54:42

19

3988.0000

BATE

14:54:42

229

3988.0000

BATE

14:54:42

49

3989.0000

BATE

14:56:03

82

3989.0000

BATE

14:56:03

120

3989.0000

BATE

14:56:03

60

3989.0000

BATE

14:56:03

101

3989.0000

BATE

14:56:03

199

3989.0000

BATE

14:56:03

120

3989.0000

BATE

14:56:03

15

3989.0000

BATE

14:56:03

67

3989.0000

BATE

14:56:03

14

3989.0000

BATE

14:56:03

20

3989.0000

BATE

14:56:03

441

3990.0000

BATE

14:56:03

451

3990.0000

BATE

14:56:03

448

3990.0000

BATE

14:56:03

83

3987.5000

BATE

14:57:46

218

3987.5000

BATE

14:57:46

159

3987.5000

BATE

14:57:46

438

3987.5000

BATE

14:57:46

381

3987.5000

BATE

14:57:46

175

3985.5000

BATE

14:58:21

35

3985.5000

BATE

14:58:21

38

3985.5000

BATE

14:58:21

133

3986.5000

BATE

14:59:19

400

3986.5000

BATE

14:59:19

30

3986.5000

BATE

14:59:19

276

3986.5000

BATE

14:59:19

25

3986.0000

BATE

15:00:18

187

3986.0000

BATE

15:00:18

160

3986.0000

BATE

15:00:18

21

3986.0000

BATE

15:00:18

52

3986.0000

BATE

15:00:18

440

3985.5000

BATE

15:00:21

433

3985.5000

BATE

15:00:21

383

3985.5000

BATE

15:00:21

193

3984.0000

BATE

15:01:40

231

3984.0000

BATE

15:01:40

17

3984.0000

BATE

15:01:40

57

3984.0000

BATE

15:03:09

240

3982.5000

BATE

15:03:11

183

3982.5000

BATE

15:03:11

67

3982.5000

BATE

15:03:11

15

3982.5000

BATE

15:03:11

233

3982.5000

BATE

15:03:11

76

3982.5000

BATE

15:03:11

382

3983.5000

BATE

15:03:11

409

3983.5000

BATE

15:03:11

80

3983.5000

BATE

15:03:11

316

3983.5000

BATE

15:03:11

388

3984.0000

BATE

15:05:22

461

3984.0000

BATE

15:05:22

405

3984.0000

BATE

15:05:22

406

3984.5000

BATE

15:06:50

461

3984.5000

BATE

15:06:50

231

3984.5000

BATE

15:06:50

173

3984.5000

BATE

15:06:50

20

3984.0000

BATE

15:07:24

392

3984.0000

BATE

15:07:24

454

3984.0000

BATE

15:07:24

164

3982.5000

BATE

15:08:02

1

3982.5000

BATE

15:08:08

113

3982.5000

BATE

15:08:08

182

3982.5000

BATE

15:08:08

198

3982.5000

BATE

15:08:08

46

3982.5000

BATE

15:08:08

221

3982.5000

BATE

15:08:08

216

3982.0000

BATE

15:08:48

73

3982.0000

BATE

15:08:48

130

3982.0000

BATE

15:08:48

165

3981.5000

BATE

15:08:52

35

3981.5000

BATE

15:08:52

246

3981.5000

BATE

15:08:52

375

3981.5000

BATE

15:10:20

422

3981.5000

BATE

15:10:20

206

3981.5000

BATE

15:10:20

178

3981.5000

BATE

15:10:20

25

3981.5000

BATE

15:10:20

45

3981.5000

BATE

15:10:20

236

3979.0000

BATE

15:12:08

12

3979.0000

BATE

15:12:08

191

3980.5000

BATE

15:13:12

374

3980.5000

BATE

15:13:12

409

3980.5000

BATE

15:13:12

239

3980.5000

BATE

15:13:12

27

3980.5000

BATE

15:13:12

214

3979.5000

BATE

15:13:17

384

3979.5000

BATE

15:13:24

384

3979.5000

BATE

15:13:24

233

3979.5000

BATE

15:13:24

410

3981.5000

BATE

15:15:01

48

3981.5000

BATE

15:15:01

446

3981.5000

BATE

15:15:01

6

3981.5000

BATE

15:15:01

421

3981.5000

BATE

15:15:01

461

3980.5000

BATE

15:15:10

399

3980.5000

BATE

15:15:10

35

3978.5000

BATE

15:17:19

174

3978.5000

BATE

15:17:19

209

3978.5000

BATE

15:17:19

456

3978.5000

BATE

15:17:19

431

3978.5000

BATE

15:17:19

437

3978.0000

BATE

15:18:17

209

3978.0000

BATE

15:18:17

106

3978.0000

BATE

15:18:17

139

3978.0000

BATE

15:18:17

82

3977.5000

BATE

15:18:29

202

3977.5000

BATE

15:18:30

294

3982.0000

BATE

15:20:29

149

3982.0000

BATE

15:20:29

404

3982.0000

BATE

15:20:29

19

3982.5000

BATE

15:20:29

55

3982.5000

BATE

15:20:29

367

3982.5000

BATE

15:20:29

439

3982.5000

BATE

15:20:29

420

3981.5000

BATE

15:20:40

409

3979.5000

BATE

15:21:33

78

3979.5000

BATE

15:21:33

343

3979.5000

BATE

15:21:33

12

3980.0000

BATE

15:23:21

100

3981.5000

BATE

15:23:42

110

3981.5000

BATE

15:23:42

14

3981.0000

BATE

15:23:42

17

3981.5000

BATE

15:23:49

272

3981.0000

BATE

15:24:16

170

3981.0000

BATE

15:24:16

500

3981.0000

BATE

15:24:16

224

3981.0000

BATE

15:24:16

187

3981.0000

BATE

15:24:16

381

3980.5000

BATE

15:24:36

406

3980.0000

BATE

15:25:13

456

3980.0000

BATE

15:25:13

455

3980.0000

BATE

15:25:13

7

3980.0000

BATE

15:25:13

89

3977.5000

BATE

15:28:24

241

3977.5000

BATE

15:28:24

55

3977.5000

BATE

15:28:24

399

3978.5000

BATE

15:28:24

413

3978.5000

BATE

15:28:24

246

3979.5000

BATE

15:28:24

35

3979.5000

BATE

15:28:24

249

3979.5000

BATE

15:28:24

74

3979.5000

BATE

15:28:24

388

3979.5000

BATE

15:28:24

463

3979.5000

BATE

15:28:24

100

3982.0000

BATE

15:31:54

118

3982.0000

BATE

15:31:54

399

3982.0000

BATE

15:31:54

289

3981.5000

BATE

15:31:57

469

3981.5000

BATE

15:31:57

49

3981.5000

BATE

15:31:57

106

3981.5000

BATE

15:31:57

390

3981.5000

BATE

15:31:57

423

3981.0000

BATE

15:32:11

1

3981.0000

BATE

15:32:11

35

3981.0000

BATE

15:32:11

77

3981.0000

BATE

15:32:11

200

3981.0000

BATE

15:32:11

85

3981.0000

BATE

15:32:11

300

3981.0000

BATE

15:32:11

93

3981.0000

BATE

15:32:12

14

3981.0000

BATE

15:32:12

390

3980.5000

BATE

15:33:23

419

3980.5000

BATE

15:33:23

19

3980.5000

BATE

15:33:23

151

3980.5000

BATE

15:33:23

188

3980.5000

BATE

15:33:23

56

3980.5000

BATE

15:33:23

31

3980.5000

BATE

15:33:23

243

3979.0000

BATE

15:35:15

74

3979.0000

BATE

15:35:15

100

3979.0000

BATE

15:35:15

390

3979.0000

BATE

15:35:15

404

3979.0000

BATE

15:35:15

165

3979.0000

BATE

15:35:15

111

3979.0000

BATE

15:35:15

52

3979.0000

BATE

15:35:15

85

3979.0000

BATE

15:35:15

176

3978.5000

BATE

15:36:29

199

3978.5000

BATE

15:36:29

252

3978.0000

BATE

15:37:15

198

3978.0000

BATE

15:37:15

8

3978.0000

BATE

15:37:15

414

3978.0000

BATE

15:37:15

114

3979.0000

BATE

15:38:19

100

3979.0000

BATE

15:38:19

68

3981.0000

BATE

15:39:29

100

3981.0000

BATE

15:39:29

24

3981.5000

BATE

15:39:37

85

3981.5000

BATE

15:39:37

100

3981.5000

BATE

15:39:49

39

3981.5000

BATE

15:39:49

9

3981.5000

BATE

15:39:49

120

3979.5000

BATE

15:39:53

60

3979.5000

BATE

15:39:53

120

3979.5000

BATE

15:39:53

470

3981.0000

BATE

15:39:53

348

3981.0000

BATE

15:39:53

56

3981.0000

BATE

15:39:53

162

3981.0000

BATE

15:39:53

86

3981.0000

BATE

15:39:53

194

3981.0000

BATE

15:39:53

51

3979.5000

BATE

15:40:00

53

3979.5000

BATE

15:40:04

140

3979.5000

BATE

15:41:29

116

3979.5000

BATE

15:41:29

298

3979.0000

BATE

15:41:57

92

3979.0000

BATE

15:41:57

387

3979.0000

BATE

15:41:57

412

3979.0000

BATE

15:41:57

120

3979.5000

BATE

15:41:57

144

3977.0000

BATE

15:42:53

424

3977.0000

BATE

15:42:53

92

3977.0000

BATE

15:43:24

186

3977.0000

BATE

15:43:24

44

3977.0000

BATE

15:43:24

395

3977.0000

BATE

15:43:24

348

3978.5000

BATE

15:44:17

307

3978.5000

BATE

15:44:17

67

3978.5000

BATE

15:44:17

24

3978.5000

BATE

15:44:17

433

3978.5000

BATE

15:44:17

7

3978.5000

BATE

15:46:18

170

3978.5000

BATE

15:46:18

101

3978.5000

BATE

15:46:18

1

3978.5000

BATE

15:46:18

3

3978.5000

BATE

15:46:18

90

3978.5000

BATE

15:48:02

499

3979.0000

BATE

15:48:02

206

3979.0000

BATE

15:48:02

294

3979.0000

BATE

15:48:02

131

3979.0000

BATE

15:48:02

22

3979.0000

BATE

15:48:02

216

3979.0000

BATE

15:48:02

6

3979.0000

BATE

15:48:33

442

3979.0000

BATE

15:48:33

100

3979.5000

BATE

15:48:43

233

3979.0000

BATE

15:49:02

190

3979.0000

BATE

15:49:02

70

3979.5000

BATE

15:49:02

100

3979.5000

BATE

15:49:02

100

3979.5000

BATE

15:49:02

100

3979.5000

BATE

15:49:02

1

3979.0000

BATE

15:49:02

99

3979.0000

BATE

15:49:02

276

3979.0000

BATE

15:49:02

287

3981.0000

BATE

15:50:02

112

3981.0000

BATE

15:50:02

318

3981.0000

BATE

15:50:02

77

3981.0000

BATE

15:50:02

422

3981.0000

BATE

15:50:02

97

3980.0000

BATE

15:50:07

276

3980.0000

BATE

15:50:07

64

3980.0000

BATE

15:50:07

438

3980.0000

BATE

15:50:07

260

3979.0000

BATE

15:51:42

213

3979.0000

BATE

15:51:42

290

3979.0000

BATE

15:51:42

129

3979.0000

BATE

15:51:42

110

3979.0000

BATE

15:51:42

157

3979.0000

BATE

15:51:42

186

3979.5000

BATE

15:54:34

208

3979.5000

BATE

15:54:34

7

3979.5000

BATE

15:54:34

114

3979.5000

BATE

15:54:38

66

3979.0000

BATE

15:54:38

155

3979.0000

BATE

15:54:38

142

3979.0000

BATE

15:54:38

186

3979.5000

BATE

15:54:40

50

3979.5000

BATE

15:54:42

105

3979.5000

BATE

15:54:42

100

3979.5000

BATE

15:54:42

393

3979.0000

BATE

15:54:42

349

3979.0000

BATE

15:54:42

8

3979.0000

BATE

15:54:42

450

3979.0000

BATE

15:54:42

42

3979.0000

BATE

15:54:42

27

3979.0000

BATE

15:54:42

183

3978.5000

BATE

15:55:04

214

3978.5000

BATE

15:55:04

191

3978.5000

BATE

15:56:00

54

3978.5000

BATE

15:56:00

190

3978.5000

BATE

15:56:00

424

3978.5000

BATE

15:56:00

387

3978.0000

BATE

15:56:39

37

3978.0000

BATE

15:56:39

13

3978.0000

BATE

15:56:39

223

3978.0000

BATE

15:56:39

100

3978.0000

BATE

15:56:39

35

3978.0000

BATE

15:56:39

379

3978.5000

BATE

15:58:26

424

3978.5000

BATE

15:58:26

385

3978.5000

BATE

15:58:26

16

3979.5000

BATE

15:59:32

107

3979.5000

BATE

15:59:32

82

3979.5000

BATE

16:00:32

119

3979.5000

BATE

16:00:32

95

3979.5000

BATE

16:00:32

446

3979.5000

BATE

16:00:32

179

3979.5000

BATE

16:00:40

426

3980.0000

BATE

16:01:37

245

3980.0000

BATE

16:01:37

144

3980.0000

BATE

16:01:37

356

3980.0000

BATE

16:01:37

68

3980.0000

BATE

16:01:37

215

3980.0000

BATE

16:01:37

156

3980.0000

BATE

16:01:37

54

3980.0000

BATE

16:02:37

66

3980.0000

BATE

16:02:37

22

3980.0000

BATE

16:02:37

266

3980.0000

BATE

16:02:37

436

3980.0000

BATE

16:03:28

482

3980.0000

BATE

16:03:28

461

3980.0000

BATE

16:03:28

414

3980.0000

BATE

16:04:15

439

3980.0000

BATE

16:04:15

194

3980.0000

BATE

16:04:15

33

3980.0000

BATE

16:04:15

23

3980.0000

BATE

16:04:15

59

3980.0000

BATE

16:04:15

36

3980.0000

BATE

16:04:15

79

3980.0000

BATE

16:04:15

33

3980.0000

BATE

16:04:34

77

3980.0000

BATE

16:04:37

26

3980.0000

BATE

16:04:40

282

3980.0000

BATE

16:04:42

392

3980.0000

BATE

16:04:42

395

3980.0000

BATE

16:04:42

118

3979.0000

BATE

16:05:18

192

3979.0000

BATE

16:05:21

62

3979.0000

BATE

16:05:21

36

3978.5000

BATE

16:07:04

225

3978.0000

BATE

16:07:15

419

3978.5000

BATE

16:07:15

404

3978.5000

BATE

16:07:15

158

3978.5000

BATE

16:07:15

53

3978.5000

BATE

16:07:15

112

3978.5000

BATE

16:07:15

79

3978.5000

BATE

16:07:15

405

3978.0000

BATE

16:07:25

61

3978.0000

BATE

16:07:25

117

3978.0000

BATE

16:07:25

42

3977.5000

BATE

16:07:51

359

3977.5000

BATE

16:07:58

417

3977.5000

BATE

16:07:58

441

3978.0000

BATE

16:09:34

385

3978.0000

BATE

16:09:34

414

3978.0000

BATE

16:09:34

108

3977.0000

BATE

16:10:29

374

3977.0000

BATE

16:10:33

340

3977.0000

BATE

16:10:33

100

3977.5000

BATE

16:12:06

66

3977.5000

BATE

16:12:06

141

3977.5000

BATE

16:12:08

100

3977.5000

BATE

16:12:08

122

3977.5000

BATE

16:12:29

50

3977.5000

BATE

16:12:29

30

3977.5000

BATE

16:12:29

114

3977.5000

BATE

16:12:29

9

3977.5000

BATE

16:12:30

126

3977.5000

BATE

16:12:30

100

3977.5000

BATE

16:12:30

30

3977.5000

BATE

16:12:34

39

3977.5000

BATE

16:12:39

117

3977.5000

BATE

16:12:39

50

3977.5000

BATE

16:12:39

66

3977.0000

BATE

16:12:43

100

3977.0000

BATE

16:12:43

50

3977.0000

BATE

16:12:43

189

3976.5000

BATE

16:12:43

459

3976.5000

BATE

16:12:47

261

3976.5000

BATE

16:12:47

411

3976.5000

BATE

16:12:47

386

3977.5000

BATE

16:14:02

282

3977.5000

BATE

16:14:02

96

3977.5000

BATE

16:14:02

40

3978.0000

BATE

16:14:39

228

3978.0000

BATE

16:14:39

109

3978.0000

BATE

16:15:29

244

3978.0000

BATE

16:15:29

422

3977.5000

BATE

16:15:33

377

3977.5000

BATE

16:15:33

426

3977.5000

BATE

16:15:33

37

3976.5000

BATE

16:15:39

125

3976.5000

BATE

16:15:39

17

3976.5000

BATE

16:15:39

90

3976.5000

BATE

16:15:46

24

3976.5000

BATE

16:15:46

55

3976.5000

BATE

16:15:46

11

3976.5000

BATE

16:15:46

33

3976.5000

BATE

16:15:52

72

3976.5000

BATE

16:15:52

37

3976.5000

BATE

16:16:02

302

3976.5000

BATE

16:16:03

73

3976.5000

BATE

16:16:03

230

3978.5000

BATE

16:17:11

98

3978.5000

BATE

16:17:26

100

3978.5000

BATE

16:17:26

64

3978.5000

BATE

16:17:26

13

3978.5000

BATE

16:18:05

44

3978.5000

BATE

16:18:05

11

3978.5000

BATE

16:18:05

180

3978.5000

BATE

16:18:05

7

3978.0000

BATE

16:18:05

100

3978.5000

BATE

16:18:06

174

3978.5000

BATE

16:18:06

123

3978.5000

BATE

16:18:06

180

3978.0000

BATE

16:18:19

128

3978.5000

BATE

16:18:19

100

3978.5000

BATE

16:18:19

113

3978.5000

BATE

16:18:19

25

3978.5000

BATE

16:18:19

134

3978.5000

BATE

16:18:39

84

3978.5000

BATE

16:18:39

60

3978.5000

BATE

16:18:39

105

3979.5000

BATE

16:19:31

58

3979.5000

BATE

16:19:39

104

3979.5000

BATE

16:19:39

39

3979.5000

BATE

16:19:44

208

3979.0000

BATE

16:19:44

38

3980.0000

BATE

16:19:44

116

3980.0000

BATE

16:19:44

240

3979.5000

BATE

16:19:44

210

3979.5000

BATE

16:19:44

250

3979.5000

BATE

16:19:44

119

3979.5000

BATE

16:19:49

100

3979.5000

BATE

16:19:49

60

3979.5000

BATE

16:19:49

123

3979.5000

BATE

16:19:59

52

3979.5000

BATE

16:19:59

100

3980.0000

BATE

16:20:19

107

3980.0000

BATE

16:20:19

67

3979.0000

BATE

16:20:23

324

3979.5000

BATE

16:20:23

56

3979.5000

BATE

16:20:23

426

3979.5000

BATE

16:20:23

124

3979.0000

BATE

16:20:40

14

3978.5000

BATE

16:21:00

446

3978.5000

BATE

16:21:10

120

3979.0000

BATE

16:21:50

2

3979.0000

BATE

16:21:50

104

3979.0000

BATE

16:21:51

88

3979.0000

BATE

16:21:52

111

3979.0000

BATE

16:21:58

39

3979.5000

BATE

16:21:58

50

3979.5000

BATE

16:21:58

126

3979.5000

BATE

16:21:58

103

3979.0000

BATE

16:21:58

11

3979.0000

BATE

16:21:58

127

3979.0000

BATE

16:22:00

199

3979.0000

BATE

16:22:13

375

3979.0000

BATE

16:22:13

256

3979.0000

BATE

16:22:13

187

3979.0000

BATE

16:22:13

90

3978.5000

BATE

16:22:15

155

3978.5000

BATE

16:22:29

110

3978.5000

BATE

16:22:29

37

3978.5000

BATE

16:22:29

42

3978.5000

BATE

16:22:29

58

3979.0000

BATE

16:23:35

92

3979.0000

BATE

16:23:35

64

3979.0000

BATE

16:23:35

40

3979.0000