|
|
|
|
INVESTOR RELATIONS Vestergade 8-16 DK-8600 Silkeborg Tel: +45 89 89 64 29 Fax: +45 89 89 19 99 www.jyskebank.dk Email: jyskebank@jyskebank.dk Business Reg. No.: DK17616617 |
|
|
18 December 2017 |
Share repurchase programme
The share buy-back programme runs as from 1 March 2017 and up to and including 28 March 2018. In this period, Jyske Bank will acquire shares with a value of up to DKK 1.5 billion, cf. Corporate Announcement No. 40/2017 of 22 August 2017, which announced an increase by DKK 1,000m of the existing share buy-back programme amounting to DKK 500m and also an extension of the programme to 28 March 2018 from the previous date of 29 September 2017. The share buy-back programme is initiated and structured in compliance with the EU Commission Regulation No. 596/2014 of 16 April 2014, the so-called "Market Abuse Regulation".
Since the announcement as of 1 March 2017, the following transactions have been made under the program:
|
Number of shares |
Average purchase price |
Transaction value in DKK |
Accumulated, last announcement |
3,288,700 |
356.49 |
1,172,383,590 |
11 December 2017 |
20,000 |
348.09 |
6,961,800 |
12 December 2017 |
15,000 |
348.27 |
5,224,050 |
13 December 2017 |
12,000 |
348.98 |
4,187,760 |
14 December 2017 |
8,000 |
351.45 |
2,811,600 |
15 December 2017 |
11,000 |
350.48 |
3,855,280 |
Accumulated under the programme |
3,354,700 |
356.34 |
1,195,424,080 |
With the transactions stated above, Jyske Bank now owns a total of 3,354,700 of treasury shares, excluding investments made on behalf of customers and shares held for trading purposes, corresponding to 3.76% of the share capital.
In accordance with the EU Commission Regulation No. 596/2014, transactions related to the share buy-back programme are attached to this corporate announcement in detailed form.
Yours faithfully,
Jyske Bank
Any questions in regards to this announcement may be addressed to Trine Lysholt Nørgaard, Director, Head of Investor Relations, on tel. +45 89 89 64 29.
Volume |
Price |
Venue |
Time CET |
7 |
350,9 |
XCSE |
20171215 9:04:30.265000 |
105 |
350,2 |
XCSE |
20171215 9:05:07.382000 |
128 |
350,2 |
XCSE |
20171215 9:14:26.053000 |
73 |
350,6 |
XCSE |
20171215 9:22:12.229000 |
27 |
350,6 |
XCSE |
20171215 9:22:12.229000 |
3 |
352,5 |
XCSE |
20171215 9:29:58.875000 |
111 |
352,7 |
XCSE |
20171215 9:30:06.438000 |
80 |
352,8 |
XCSE |
20171215 9:35:29.892000 |
82 |
351,1 |
XCSE |
20171215 9:40:34.731000 |
83 |
350,1 |
XCSE |
20171215 9:46:35.290000 |
58 |
350,6 |
XCSE |
20171215 9:54:10.186000 |
91 |
350,6 |
XCSE |
20171215 9:54:10.186000 |
104 |
349,7 |
XCSE |
20171215 10:00:28.252000 |
54 |
349,5 |
XCSE |
20171215 10:03:24.124000 |
22 |
349,5 |
XCSE |
20171215 10:03:24.124000 |
121 |
350,6 |
XCSE |
20171215 10:11:04.642000 |
21 |
350,8 |
XCSE |
20171215 10:14:48.980000 |
91 |
350,8 |
XCSE |
20171215 10:14:48.980000 |
87 |
351,2 |
XCSE |
20171215 10:25:58.181000 |
5 |
351,2 |
XCSE |
20171215 10:25:58.181000 |
87 |
351,2 |
XCSE |
20171215 10:25:58.181000 |
114 |
350,8 |
XCSE |
20171215 10:29:44.134000 |
17 |
349,8 |
XCSE |
20171215 10:34:54.562000 |
74 |
349,8 |
XCSE |
20171215 10:34:54.562000 |
5 |
349,6 |
XCSE |
20171215 10:48:00.089000 |
118 |
349,6 |
XCSE |
20171215 10:48:00.089000 |
79 |
349,5 |
XCSE |
20171215 10:53:23.840000 |
141 |
349,3 |
XCSE |
20171215 10:55:37.781000 |
114 |
348,9 |
XCSE |
20171215 11:05:14.732000 |
22 |
348,9 |
XCSE |
20171215 11:12:25.170000 |
57 |
348,9 |
XCSE |
20171215 11:12:25.170000 |
100 |
349,4 |
XCSE |
20171215 11:16:54.960000 |
59 |
349,4 |
XCSE |
20171215 11:16:54.960000 |
123 |
349 |
XCSE |
20171215 11:27:31.009000 |
132 |
349,6 |
XCSE |
20171215 11:31:49.861000 |
29 |
349,6 |
XCSE |
20171215 11:31:49.861000 |
113 |
349,2 |
XCSE |
20171215 11:48:06.689000 |
75 |
348,8 |
XCSE |
20171215 11:54:39.041000 |
18 |
348,5 |
XCSE |
20171215 11:56:14.280000 |
104 |
348,5 |
XCSE |
20171215 11:56:14.280000 |
34 |
348,2 |
XCSE |
20171215 12:06:44.318000 |
48 |
348,2 |
XCSE |
20171215 12:06:44.318000 |
85 |
348 |
XCSE |
20171215 12:16:00.067000 |
98 |
348,6 |
XCSE |
20171215 12:29:52.000000 |
181 |
348,8 |
XCSE |
20171215 12:47:37.405000 |
1000 |
348,8 |
XCSE |
20171215 12:59:16.116196 |
30 |
348,7 |
XCSE |
20171215 13:03:12.722000 |
11 |
348,7 |
XCSE |
20171215 13:03:12.722000 |
37 |
348,7 |
XCSE |
20171215 13:03:12.722000 |
7 |
350,4 |
XCSE |
20171215 13:50:58.879000 |
74 |
350,9 |
XCSE |
20171215 13:58:54.809000 |
17 |
350,9 |
XCSE |
20171215 13:58:54.829000 |
86 |
350,9 |
XCSE |
20171215 14:00:15.607000 |
86 |
350,9 |
XCSE |
20171215 14:00:15.607000 |
86 |
350,9 |
XCSE |
20171215 14:00:15.607000 |
25 |
350,9 |
XCSE |
20171215 14:00:15.607000 |
146 |
351,1 |
XCSE |
20171215 14:04:49.135000 |
46 |
350,9 |
XCSE |
20171215 14:10:03.092000 |
90 |
350,9 |
XCSE |
20171215 14:10:03.092000 |
79 |
350,7 |
XCSE |
20171215 14:12:32.500000 |
280 |
351,3 |
XCSE |
20171215 14:20:52.039000 |
42 |
351,3 |
XCSE |
20171215 14:20:52.039000 |
80 |
351,2 |
XCSE |
20171215 14:23:07.226000 |
77 |
350,8 |
XCSE |
20171215 14:27:39.531000 |
47 |
350,5 |
XCSE |
20171215 14:29:21.111000 |
40 |
350,5 |
XCSE |
20171215 14:29:21.111000 |
11 |
350,5 |
XCSE |
20171215 14:29:21.111000 |
56 |
350,6 |
XCSE |
20171215 14:32:08.783000 |
10 |
350,6 |
XCSE |
20171215 14:32:08.783000 |
73 |
350,6 |
XCSE |
20171215 14:32:08.783000 |
6 |
350,6 |
XCSE |
20171215 14:32:08.783000 |
6 |
350,6 |
XCSE |
20171215 14:32:08.783000 |
134 |
350,7 |
XCSE |
20171215 14:35:53.006000 |
16 |
350,7 |
XCSE |
20171215 14:35:53.010000 |
87 |
350,9 |
XCSE |
20171215 14:44:03.806000 |
8 |
350,9 |
XCSE |
20171215 14:44:03.806000 |
8 |
350,9 |
XCSE |
20171215 14:44:03.806000 |
8 |
350,9 |
XCSE |
20171215 14:44:03.806000 |
55 |
350,9 |
XCSE |
20171215 14:44:03.827000 |
40 |
350,9 |
XCSE |
20171215 14:44:03.828000 |
40 |
350,9 |
XCSE |
20171215 14:44:03.828000 |
86 |
350,9 |
XCSE |
20171215 14:49:47.955000 |
87 |
350,9 |
XCSE |
20171215 14:49:47.955000 |
47 |
350,9 |
XCSE |
20171215 14:49:47.955000 |
13 |
350,9 |
XCSE |
20171215 14:49:47.974000 |
100 |
350,9 |
XCSE |
20171215 14:50:49.526000 |
78 |
350,9 |
XCSE |
20171215 14:50:50.027000 |
78 |
350,7 |
XCSE |
20171215 14:53:14.104000 |
41 |
350,8 |
XCSE |
20171215 14:58:12.713000 |
64 |
350,8 |
XCSE |
20171215 14:58:12.733000 |
81 |
350,6 |
XCSE |
20171215 14:58:56.764000 |
24 |
350,6 |
XCSE |
20171215 14:58:56.764000 |
129 |
350,7 |
XCSE |
20171215 15:04:54.251000 |
92 |
350,7 |
XCSE |
20171215 15:04:54.251000 |
37 |
350,7 |
XCSE |
20171215 15:04:54.251000 |
102 |
350,7 |
XCSE |
20171215 15:04:54.251000 |
217 |
350,9 |
XCSE |
20171215 15:09:43.966000 |
81 |
350,6 |
XCSE |
20171215 15:12:25.172000 |
28 |
350,6 |
XCSE |
20171215 15:20:14.196000 |
30 |
350,6 |
XCSE |
20171215 15:20:14.196000 |
208 |
350,6 |
XCSE |
20171215 15:20:14.196000 |
66 |
350,6 |
XCSE |
20171215 15:20:14.196000 |
82 |
350,6 |
XCSE |
20171215 15:20:14.196000 |
109 |
350,4 |
XCSE |
20171215 15:22:02.257000 |
258 |
350,4 |
XCSE |
20171215 15:22:02.257000 |
188 |
350,9 |
XCSE |
20171215 15:26:15.509000 |
52 |
351,1 |
XCSE |
20171215 15:34:54.096000 |
112 |
351,1 |
XCSE |
20171215 15:34:54.096000 |
6 |
351,1 |
XCSE |
20171215 15:34:54.096000 |
110 |
351,1 |
XCSE |
20171215 15:34:54.096000 |
41 |
351,1 |
XCSE |
20171215 15:34:54.096000 |
13 |
351,1 |
XCSE |
20171215 15:34:54.116000 |
94 |
351,4 |
XCSE |
20171215 15:37:29.540000 |
94 |
351,4 |
XCSE |
20171215 15:37:29.560000 |
76 |
351,4 |
XCSE |
20171215 15:37:29.707000 |
134 |
351,9 |
XCSE |
20171215 15:40:42.390000 |
9 |
351,9 |
XCSE |
20171215 15:40:42.390000 |
63 |
351,9 |
XCSE |
20171215 15:40:42.390000 |
95 |
351,9 |
XCSE |
20171215 15:40:42.391000 |
168 |
352,2 |
XCSE |
20171215 15:46:15.552000 |
74 |
352,1 |
XCSE |
20171215 15:46:50.636000 |
190 |
352 |
XCSE |
20171215 15:52:15.461000 |
38 |
352 |
XCSE |
20171215 15:52:15.461000 |
24 |
352 |
XCSE |
20171215 15:52:15.461000 |
17 |
352 |
XCSE |
20171215 15:52:15.461000 |
900 |
351,4 |
XCSE |
20171215 15:58:54.653690 |
40 |
351,4 |
XCSE |
20171215 15:58:59.174824 |
6 |
349 |
XCSE |
20171214 9:04:38.930000 |
1 |
349 |
XCSE |
20171214 9:04:38.930000 |
85 |
348,9 |
XCSE |
20171214 9:06:29.872000 |
98 |
348,9 |
XCSE |
20171214 9:06:29.872000 |
86 |
349,5 |
XCSE |
20171214 9:15:00.306000 |
86 |
349,5 |
XCSE |
20171214 9:15:00.306000 |
34 |
349,5 |
XCSE |
20171214 9:15:00.328000 |
84 |
349,7 |
XCSE |
20171214 9:19:08.455000 |
77 |
350,4 |
XCSE |
20171214 9:22:11.826000 |
92 |
351,2 |
XCSE |
20171214 9:30:38.421000 |
32 |
351,2 |
XCSE |
20171214 9:30:38.421000 |
86 |
352,3 |
XCSE |
20171214 9:41:20.604000 |
86 |
352,3 |
XCSE |
20171214 9:41:20.624000 |
55 |
352,3 |
XCSE |
20171214 9:41:20.624000 |
6 |
352,3 |
XCSE |
20171214 9:41:20.625000 |
25 |
352,8 |
XCSE |
20171214 9:44:53.718000 |
90 |
352,8 |
XCSE |
20171214 9:44:53.718000 |
29 |
352,2 |
XCSE |
20171214 9:48:14.427000 |
46 |
352,2 |
XCSE |
20171214 9:48:14.428000 |
95 |
352,6 |
XCSE |
20171214 9:57:09.849000 |
91 |
352,6 |
XCSE |
20171214 9:57:09.849000 |
24 |
352,6 |
XCSE |
20171214 9:57:09.849000 |
91 |
351,7 |
XCSE |
20171214 9:59:36.865000 |
86 |
351,8 |
XCSE |
20171214 10:02:13.670000 |
7 |
351,9 |
XCSE |
20171214 10:08:42.212000 |
83 |
351,8 |
XCSE |
20171214 10:09:56.781000 |
27 |
351,4 |
XCSE |
20171214 10:10:15.671000 |
53 |
351,4 |
XCSE |
20171214 10:10:15.671000 |
82 |
351,5 |
XCSE |
20171214 10:16:32.133000 |
75 |
351,1 |
XCSE |
20171214 10:20:02.411000 |
76 |
351,3 |
XCSE |
20171214 10:23:15.359000 |
83 |
351,4 |
XCSE |
20171214 10:30:34.803000 |
81 |
351,4 |
XCSE |
20171214 10:32:50.901000 |
97 |
351,1 |
XCSE |
20171214 10:38:54.770000 |
49 |
350,6 |
XCSE |
20171214 10:42:54.454000 |
54 |
350,9 |
XCSE |
20171214 10:47:36.405000 |
53 |
350,9 |
XCSE |
20171214 10:47:36.405000 |
22 |
350,5 |
XCSE |
20171214 10:53:09.187000 |
61 |
350,5 |
XCSE |
20171214 10:53:09.187000 |
79 |
350 |
XCSE |
20171214 11:04:10.121000 |
129 |
350,2 |
XCSE |
20171214 11:07:59.964000 |
51 |
350,2 |
XCSE |
20171214 11:07:59.964000 |
75 |
350,1 |
XCSE |
20171214 11:11:15.566000 |
43 |
349 |
XCSE |
20171214 11:17:06.568000 |
37 |
349 |
XCSE |
20171214 11:17:06.568000 |
51 |
348,9 |
XCSE |
20171214 11:22:50.029000 |
9 |
348,9 |
XCSE |
20171214 11:23:01.212000 |
32 |
348,9 |
XCSE |
20171214 11:23:01.212000 |
80 |
349,3 |
XCSE |
20171214 11:28:10.848000 |
71 |
349,3 |
XCSE |
20171214 11:28:10.848000 |
66 |
349,3 |
XCSE |
20171214 11:33:40.563000 |
12 |
349,3 |
XCSE |
20171214 11:33:40.583000 |
96 |
349,4 |
XCSE |
20171214 11:35:22.062000 |
15 |
349,4 |
XCSE |
20171214 11:35:22.062000 |
87 |
350,1 |
XCSE |
20171214 11:43:12.244000 |
17 |
350,1 |
XCSE |
20171214 11:43:12.244000 |
98 |
349,9 |
XCSE |
20171214 11:51:20.673000 |
84 |
350,1 |
XCSE |
20171214 11:53:58.880000 |
9 |
350,1 |
XCSE |
20171214 11:53:58.880000 |
40 |
350,1 |
XCSE |
20171214 11:53:58.880000 |
87 |
350,6 |
XCSE |
20171214 12:00:36.266000 |
79 |
350,3 |
XCSE |
20171214 12:06:22.064000 |
22 |
350,6 |
XCSE |
20171214 12:08:47.573000 |
113 |
350,6 |
XCSE |
20171214 12:08:47.573000 |
20 |
350,7 |
XCSE |
20171214 12:16:10.172000 |
72 |
350,8 |
XCSE |
20171214 12:18:21.609000 |
27 |
350,8 |
XCSE |
20171214 12:18:21.609000 |
114 |
350,8 |
XCSE |
20171214 12:28:16.907000 |
86 |
352,2 |
XCSE |
20171214 12:29:50.199000 |
49 |
352,2 |
XCSE |
20171214 12:29:50.199000 |
81 |
350,1 |
XCSE |
20171214 12:40:40.571000 |
83 |
349,9 |
XCSE |
20171214 12:46:20.484000 |
10 |
349,9 |
XCSE |
20171214 12:46:20.484000 |
77 |
349,8 |
XCSE |
20171214 12:52:14.773000 |
64 |
350 |
XCSE |
20171214 12:54:43.332000 |
113 |
350 |
XCSE |
20171214 12:54:43.332000 |
77 |
350,4 |
XCSE |
20171214 13:02:04.624000 |
86 |
351,5 |
XCSE |
20171214 13:18:15.612000 |
75 |
351,5 |
XCSE |
20171214 13:18:15.612000 |
27 |
351,5 |
XCSE |
20171214 13:18:15.612000 |
101 |
351,5 |
XCSE |
20171214 13:20:59.546000 |
31 |
351,5 |
XCSE |
20171214 13:20:59.546000 |
33 |
351,5 |
XCSE |
20171214 13:20:59.567000 |
2 |
352,1 |
XCSE |
20171214 13:31:18.915000 |
20 |
352,1 |
XCSE |
20171214 13:31:18.935000 |
63 |
352,1 |
XCSE |
20171214 13:31:18.935000 |
14 |
352,1 |
XCSE |
20171214 13:31:18.938000 |
93 |
352,3 |
XCSE |
20171214 13:39:23.224000 |
81 |
352,7 |
XCSE |
20171214 13:47:59.843000 |
3 |
352,7 |
XCSE |
20171214 13:47:59.843000 |
46 |
352,7 |
XCSE |
20171214 13:49:35.306000 |
54 |
352,7 |
XCSE |
20171214 13:49:35.307000 |
17 |
353 |
XCSE |
20171214 14:00:23.118000 |
83 |
353 |
XCSE |
20171214 14:00:23.118000 |
94 |
353,2 |
XCSE |
20171214 14:02:05.231000 |
70 |
353,2 |
XCSE |
20171214 14:02:05.231000 |
76 |
353,2 |
XCSE |
20171214 14:10:10.004000 |
96 |
353,6 |
XCSE |
20171214 14:11:39.609000 |
50 |
353,6 |
XCSE |
20171214 14:11:39.629000 |
79 |
353,4 |
XCSE |
20171214 14:28:19.104000 |
3 |
353,4 |
XCSE |
20171214 14:28:42.024000 |
102 |
353,7 |
XCSE |
20171214 14:29:56.361000 |
80 |
353,7 |
XCSE |
20171214 14:34:08.550000 |
8 |
353,7 |
XCSE |
20171214 14:34:08.551000 |
83 |
353,5 |
XCSE |
20171214 14:43:03.728000 |
162 |
353,4 |
XCSE |
20171214 14:46:39.154000 |
139 |
354 |
XCSE |
20171214 15:00:41.023000 |
126 |
353,6 |
XCSE |
20171214 15:02:50.830000 |
16 |
353,6 |
XCSE |
20171214 15:02:50.834000 |
49 |
352 |
XCSE |
20171214 15:08:54.755000 |
30 |
352 |
XCSE |
20171214 15:08:54.755000 |
113 |
352,1 |
XCSE |
20171214 15:18:42.509000 |
153 |
351,7 |
XCSE |
20171214 15:20:30.646000 |
100 |
352,5 |
XCSE |
20171214 15:30:33.883000 |
83 |
352,5 |
XCSE |
20171214 15:30:33.883000 |
83 |
352,2 |
XCSE |
20171214 15:32:20.124000 |
36 |
352,2 |
XCSE |
20171214 15:32:20.124000 |
81 |
352,6 |
XCSE |
20171214 15:42:04.616000 |
60 |
352,4 |
XCSE |
20171214 15:43:30.597000 |
84 |
352,5 |
XCSE |
20171214 15:47:57.969000 |
45 |
351,8 |
XCSE |
20171214 15:57:33.375000 |
30 |
351,8 |
XCSE |
20171214 15:57:33.375000 |
118 |
351,9 |
XCSE |
20171214 16:02:14.079000 |
41 |
351,2 |
XCSE |
20171214 16:16:43.960000 |
38 |
351,2 |
XCSE |
20171214 16:16:43.960000 |
94 |
351,4 |
XCSE |
20171214 16:19:20.037485 |
91 |
348,7 |
XCSE |
20171213 9:01:01.692000 |
73 |
348,7 |
XCSE |
20171213 9:08:26.955000 |
50 |
348,7 |
XCSE |
20171213 9:08:26.955000 |
41 |
348,7 |
XCSE |
20171213 9:08:26.955000 |
90 |
348,4 |
XCSE |
20171213 9:10:46.554000 |
34 |
348,5 |
XCSE |
20171213 9:13:42.385000 |
52 |
348,5 |
XCSE |
20171213 9:13:42.385000 |
47 |
348,5 |
XCSE |
20171213 9:13:42.385000 |
88 |
349,2 |
XCSE |
20171213 9:25:41.486000 |
186 |
349,2 |
XCSE |
20171213 9:25:41.486000 |
90 |
349,2 |
XCSE |
20171213 9:25:54.074000 |
4 |
349,2 |
XCSE |
20171213 9:25:54.078000 |
19 |
349,2 |
XCSE |
20171213 9:28:42.609000 |
93 |
350,3 |
XCSE |
20171213 9:35:21.498000 |
124 |
350,3 |
XCSE |
20171213 9:35:21.498000 |
12 |
350,3 |
XCSE |
20171213 9:35:21.498000 |
83 |
350,1 |
XCSE |
20171213 9:37:58.389000 |
93 |
350,3 |
XCSE |
20171213 9:46:30.505000 |
92 |
350,3 |
XCSE |
20171213 9:46:30.505000 |
35 |
350,3 |
XCSE |
20171213 9:49:22.119000 |
29 |
350,3 |
XCSE |
20171213 9:49:22.119000 |
20 |
350,3 |
XCSE |
20171213 9:49:22.142000 |
25 |
350,3 |
XCSE |
20171213 9:49:22.142000 |
81 |
350,4 |
XCSE |
20171213 9:50:27.605000 |
44 |
350,4 |
XCSE |
20171213 9:50:27.605000 |
97 |
350,3 |
XCSE |
20171213 9:53:32.096000 |
83 |
350,1 |
XCSE |
20171213 9:56:21.874000 |
64 |
350,3 |
XCSE |
20171213 9:59:45.089000 |
41 |
350,3 |
XCSE |
20171213 9:59:45.089000 |
178 |
350,3 |
XCSE |
20171213 10:04:55.670000 |
99 |
350,3 |
XCSE |
20171213 10:09:07.819000 |
78 |
350,3 |
XCSE |
20171213 10:09:07.819000 |
110 |
350,9 |
XCSE |
20171213 10:19:55.162000 |
35 |
350,9 |
XCSE |
20171213 10:19:55.162000 |
35 |
350,9 |
XCSE |
20171213 10:19:55.162000 |
85 |
350,9 |
XCSE |
20171213 10:19:55.182000 |
44 |
350,9 |
XCSE |
20171213 10:19:55.182000 |
211 |
351 |
XCSE |
20171213 10:21:56.042000 |
79 |
350,9 |
XCSE |
20171213 10:24:58.302000 |
98 |
351,6 |
XCSE |
20171213 10:31:11.942000 |
1 |
351,6 |
XCSE |
20171213 10:31:11.942000 |
88 |
351,2 |
XCSE |
20171213 10:36:33.828000 |
5 |
351,2 |
XCSE |
20171213 10:36:33.828000 |
51 |
350,8 |
XCSE |
20171213 10:36:55.952000 |
31 |
350,8 |
XCSE |
20171213 10:37:39.035000 |
60 |
350,8 |
XCSE |
20171213 10:37:41.273000 |
9 |
350,4 |
XCSE |
20171213 10:43:37.936000 |
80 |
350,4 |
XCSE |
20171213 10:43:37.936000 |
23 |
350,4 |
XCSE |
20171213 10:43:37.936000 |
80 |
350,4 |
XCSE |
20171213 10:43:37.936000 |
23 |
350,4 |
XCSE |
20171213 10:43:37.936000 |
56 |
350,4 |
XCSE |
20171213 10:43:37.956000 |
41 |
350,4 |
XCSE |
20171213 10:43:37.956000 |
66 |
350,3 |
XCSE |
20171213 10:51:14.231000 |
19 |
350,3 |
XCSE |
20171213 10:51:14.231000 |
134 |
349,9 |
XCSE |
20171213 10:52:02.414000 |
128 |
349,9 |
XCSE |
20171213 10:56:37.287000 |
22 |
349,9 |
XCSE |
20171213 10:56:37.313000 |
106 |
349,9 |
XCSE |
20171213 10:56:37.313000 |
73 |
349,9 |
XCSE |
20171213 10:56:37.313000 |
80 |
349,3 |
XCSE |
20171213 11:00:38.394000 |
91 |
349,7 |
XCSE |
20171213 11:05:03.826000 |
29 |
349,7 |
XCSE |
20171213 11:05:03.827000 |
79 |
349,7 |
XCSE |
20171213 11:11:22.145000 |
84 |
349,7 |
XCSE |
20171213 11:20:05.043000 |
11 |
349,7 |
XCSE |
20171213 11:20:05.043000 |
11 |
349,7 |
XCSE |
20171213 11:20:05.043000 |
11 |
349,7 |
XCSE |
20171213 11:20:05.043000 |
11 |
349,7 |
XCSE |
20171213 11:20:05.043000 |
3 |
349,7 |
XCSE |
20171213 11:20:05.043000 |
95 |
349,7 |
XCSE |
20171213 11:20:05.043000 |
139 |
349,5 |
XCSE |
20171213 11:23:14.404000 |
123 |
349,5 |
XCSE |
20171213 11:23:14.404000 |
80 |
349 |
XCSE |
20171213 11:26:18.718000 |
86 |
349,3 |
XCSE |
20171213 11:34:32.623000 |
65 |
349,3 |
XCSE |
20171213 11:34:32.623000 |
66 |
348,8 |
XCSE |
20171213 11:42:00.315000 |
4 |
348,8 |
XCSE |
20171213 11:42:00.315000 |
29 |
348,8 |
XCSE |
20171213 11:42:00.315000 |
66 |
348,5 |
XCSE |
20171213 11:45:03.708000 |
200 |
348,7 |
XCSE |
20171213 11:50:01.773000 |
42 |
348,7 |
XCSE |
20171213 11:50:01.773000 |
84 |
348,8 |
XCSE |
20171213 11:53:20.120000 |
10 |
348,8 |
XCSE |
20171213 11:53:20.120000 |
82 |
349 |
XCSE |
20171213 12:04:54.995000 |
69 |
349 |
XCSE |
20171213 12:04:54.996000 |
94 |
348,9 |
XCSE |
20171213 12:12:02.844000 |
41 |
348,9 |
XCSE |
20171213 12:12:02.844000 |
223 |
348,8 |
XCSE |
20171213 12:15:06.957000 |
80 |
348,7 |
XCSE |
20171213 12:19:07.675000 |
95 |
348,4 |
XCSE |
20171213 12:31:26.378000 |
32 |
348,4 |
XCSE |
20171213 12:31:26.378000 |
17 |
348,2 |
XCSE |
20171213 12:35:32.750000 |
58 |
348,2 |
XCSE |
20171213 12:35:32.750000 |
77 |
348 |
XCSE |
20171213 12:42:51.263000 |
164 |
348 |
XCSE |
20171213 12:49:52.136000 |
5 |
348 |
XCSE |
20171213 12:49:52.136000 |
88 |
347,6 |
XCSE |
20171213 12:51:34.076000 |
36 |
347,6 |
XCSE |
20171213 12:51:34.076000 |
75 |
347,5 |
XCSE |
20171213 12:57:42.250000 |
350 |
347,4 |
XCSE |
20171213 12:58:04.564312 |
650 |
347,4 |
XCSE |
20171213 12:58:04.564312 |
30 |
347,6 |
XCSE |
20171213 13:06:07.540000 |
92 |
347,6 |
XCSE |
20171213 13:06:07.540000 |
32 |
347,6 |
XCSE |
20171213 13:06:07.540000 |
90 |
348 |
XCSE |
20171213 13:12:19.645000 |
82 |
348,4 |
XCSE |
20171213 13:18:24.830000 |
6 |
348,4 |
XCSE |
20171213 13:18:24.830000 |
14 |
348,4 |
XCSE |
20171213 13:18:24.830000 |
83 |
348,3 |
XCSE |
20171213 13:33:01.782000 |
84 |
348,3 |
XCSE |
20171213 13:33:01.782000 |
80 |
348,2 |
XCSE |
20171213 13:35:28.526000 |
1 |
348,2 |
XCSE |
20171213 13:35:28.526000 |
36 |
348,3 |
XCSE |
20171213 13:37:47.182000 |
49 |
348,3 |
XCSE |
20171213 13:37:47.182000 |
49 |
348,3 |
XCSE |
20171213 13:37:47.182000 |
22 |
348,3 |
XCSE |
20171213 13:37:47.182000 |
77 |
348 |
XCSE |
20171213 13:45:23.643000 |
1000 |
348 |
XCSE |
20171213 13:45:23.643098 |
9 |
348,1 |
XCSE |
20171213 13:50:30.904000 |
84 |
348,1 |
XCSE |
20171213 13:50:30.904000 |
26 |
348,1 |
XCSE |
20171213 13:50:30.904000 |
107 |
348 |
XCSE |
20171213 13:57:57.870000 |
105 |
348,1 |
XCSE |
20171213 14:06:13.776000 |
40 |
348,1 |
XCSE |
20171213 14:06:13.778000 |
78 |
348 |
XCSE |
20171213 14:10:08.849000 |
2 |
347,8 |
XCSE |
20171213 14:19:02.659000 |
72 |
347,8 |
XCSE |
20171213 14:19:02.659000 |
150 |
347,9 |
XCSE |
20171213 14:23:46.234000 |
82 |
347,8 |
XCSE |
20171213 14:30:36.526000 |
72 |
347,8 |
XCSE |
20171213 14:33:02.673000 |
2 |
347,8 |
XCSE |
20171213 14:33:02.673000 |
126 |
348,1 |
XCSE |
20171213 14:41:38.470000 |
127 |
348,5 |
XCSE |
20171213 14:52:59.480000 |
89 |
348,5 |
XCSE |
20171213 14:52:59.480000 |
169 |
349,2 |
XCSE |
20171213 15:09:04.745000 |
267 |
349,2 |
XCSE |
20171213 15:09:04.745000 |
85 |
349,4 |
XCSE |
20171213 15:10:30.718000 |
80 |
349,7 |
XCSE |
20171213 15:14:40.680000 |
7 |
349,7 |
XCSE |
20171213 15:19:41.439000 |
73 |
349,1 |
XCSE |
20171213 15:29:53.821000 |
14 |
348,9 |
XCSE |
20171213 15:40:17.060000 |
57 |
348,9 |
XCSE |
20171213 15:40:17.060000 |
93 |
348,6 |
XCSE |
20171213 15:53:28.308000 |
94 |
348,7 |
XCSE |
20171213 16:03:57.846000 |
81 |
349 |
XCSE |
20171213 16:10:12.575000 |
76 |
349,2 |
XCSE |
20171213 16:21:51.937000 |
62 |
349,3 |
XCSE |
20171213 16:30:49.992000 |
80 |
349 |
XCSE |
20171213 16:36:45.109660 |
9 |
349,8 |
XCSE |
20171212 9:00:12.022000 |
84 |
349,8 |
XCSE |
20171212 9:00:12.022000 |
82 |
349,2 |
XCSE |
20171212 9:04:30.489000 |
25 |
348,6 |
XCSE |
20171212 9:05:39.886000 |
51 |
348,6 |
XCSE |
20171212 9:05:39.886000 |
88 |
347,9 |
XCSE |
20171212 9:08:58.151000 |
5 |
347,9 |
XCSE |
20171212 9:08:58.151000 |
100 |
348,1 |
XCSE |
20171212 9:11:54.772000 |
83 |
348,6 |
XCSE |
20171212 9:16:56.523000 |
69 |
348,6 |
XCSE |
20171212 9:16:56.523000 |
3 |
348,6 |
XCSE |
20171212 9:16:56.523000 |
81 |
348,5 |
XCSE |
20171212 9:20:33.818000 |
6 |
348,5 |
XCSE |
20171212 9:20:33.819000 |
116 |
348,6 |
XCSE |
20171212 9:24:42.716000 |
75 |
349,7 |
XCSE |
20171212 9:26:39.801000 |
81 |
348,7 |
XCSE |
20171212 9:29:34.164000 |
78 |
350 |
XCSE |
20171212 9:31:16.993000 |
1 |
350 |
XCSE |
20171212 9:31:16.993000 |
81 |
349,7 |
XCSE |
20171212 9:33:52.580000 |
95 |
349,4 |
XCSE |
20171212 9:37:36.356000 |
1 |
349,4 |
XCSE |
20171212 9:37:36.376000 |
89 |
349,4 |
XCSE |
20171212 9:39:05.539000 |
87 |
349,2 |
XCSE |
20171212 9:41:32.487000 |
1 |
349,2 |
XCSE |
20171212 9:41:32.487000 |
52 |
349,3 |
XCSE |
20171212 9:45:01.031000 |
34 |
349,3 |
XCSE |
20171212 9:45:01.031000 |
82 |
349,1 |
XCSE |
20171212 9:45:32.913000 |
85 |
349,1 |
XCSE |
20171212 9:47:42.993000 |
1 |
348,7 |
XCSE |
20171212 9:49:36.506000 |
80 |
348,7 |
XCSE |
20171212 9:49:36.506000 |
82 |
348,6 |
XCSE |
20171212 9:51:22.818000 |
81 |
348,4 |
XCSE |
20171212 9:53:17.835000 |
93 |
348,7 |
XCSE |
20171212 9:55:57.324000 |
8 |
348,7 |
XCSE |
20171212 9:55:57.324000 |
12 |
348,7 |
XCSE |
20171212 9:55:57.325000 |
33 |
348,4 |
XCSE |
20171212 9:58:17.795000 |
44 |
348,4 |
XCSE |
20171212 9:58:17.795000 |
94 |
348,4 |
XCSE |
20171212 10:04:16.184000 |
63 |
348,4 |
XCSE |
20171212 10:04:16.184000 |
94 |
348,4 |
XCSE |
20171212 10:04:16.185000 |
33 |
348,4 |
XCSE |
20171212 10:04:16.185000 |
82 |
348,9 |
XCSE |
20171212 10:12:37.784000 |
98 |
348,9 |
XCSE |
20171212 10:12:37.784000 |
91 |
348,9 |
XCSE |
20171212 10:12:37.784000 |
82 |
348,9 |
XCSE |
20171212 10:12:37.792000 |
133 |
349,1 |
XCSE |
20171212 10:18:53.410000 |
34 |
349,1 |
XCSE |
20171212 10:18:53.410000 |
146 |
349,2 |
XCSE |
20171212 10:21:13.914000 |
79 |
349,4 |
XCSE |
20171212 10:22:56.796000 |
84 |
349 |
XCSE |
20171212 10:24:27.059000 |
13 |
349 |
XCSE |
20171212 10:24:27.059000 |
97 |
349,1 |
XCSE |
20171212 10:32:44.273000 |
93 |
349,1 |
XCSE |
20171212 10:33:21.414000 |
75 |
349,1 |
XCSE |
20171212 10:33:21.414000 |
18 |
349,1 |
XCSE |
20171212 10:33:21.434000 |
26 |
349,1 |
XCSE |
20171212 10:33:21.434000 |
80 |
349,1 |
XCSE |
20171212 10:35:32.455000 |
26 |
349,1 |
XCSE |
20171212 10:39:05.889000 |
71 |
349,1 |
XCSE |
20171212 10:39:05.890000 |
76 |
349,1 |
XCSE |
20171212 10:40:23.926000 |
95 |
349,2 |
XCSE |
20171212 10:46:15.353000 |
132 |
349,2 |
XCSE |
20171212 10:46:15.353000 |
95 |
349,2 |
XCSE |
20171212 10:46:15.354000 |
71 |
349,2 |
XCSE |
20171212 10:46:15.375000 |
76 |
349,2 |
XCSE |
20171212 10:48:28.010000 |
84 |
349,1 |
XCSE |
20171212 10:52:39.172000 |
181 |
349,1 |
XCSE |
20171212 10:57:23.060000 |
77 |
348,9 |
XCSE |
20171212 11:02:05.301000 |
24 |
349,4 |
XCSE |
20171212 11:13:43.497000 |
82 |
349,4 |
XCSE |
20171212 11:13:43.497000 |
56 |
349,4 |
XCSE |
20171212 11:13:43.497000 |
140 |
349,4 |
XCSE |
20171212 11:13:43.498000 |
86 |
349,4 |
XCSE |
20171212 11:13:43.498000 |
17 |
349,4 |
XCSE |
20171212 11:13:43.498000 |
3 |
349,4 |
XCSE |
20171212 11:13:43.498000 |
100 |
349,4 |
XCSE |
20171212 11:13:43.498000 |
71 |
349,4 |
XCSE |
20171212 11:13:43.498000 |
104 |
350,4 |
XCSE |
20171212 11:21:19.013000 |
86 |
350,4 |
XCSE |
20171212 11:21:19.013000 |
101 |
350,4 |
XCSE |
20171212 11:21:19.013000 |
26 |
350,4 |
XCSE |
20171212 11:21:19.013000 |
80 |
349,9 |
XCSE |
20171212 11:23:57.874000 |
80 |
349,6 |
XCSE |
20171212 11:27:26.286000 |
87 |
349,2 |
XCSE |
20171212 11:30:49.920000 |
87 |
348,8 |
XCSE |
20171212 11:33:59.551000 |
26 |
348,7 |
XCSE |
20171212 11:37:18.561000 |
51 |
348,7 |
XCSE |
20171212 11:37:18.562000 |
113 |
348,7 |
XCSE |
20171212 11:41:17.075000 |
19 |
348,7 |
XCSE |
20171212 11:41:17.075000 |
19 |
348,7 |
XCSE |
20171212 11:41:17.075000 |
19 |
348,7 |
XCSE |
20171212 11:41:17.075000 |
19 |
348,7 |
XCSE |
20171212 11:41:17.075000 |
132 |
348,7 |
XCSE |
20171212 11:41:17.076000 |
21 |
348,7 |
XCSE |
20171212 11:41:17.096000 |
82 |
348,4 |
XCSE |
20171212 11:43:48.961000 |
75 |
348,3 |
XCSE |
20171212 11:46:31.883000 |
83 |
347,5 |
XCSE |
20171212 11:49:51.063000 |
76 |
347,6 |
XCSE |
20171212 11:54:32.386000 |
78 |
347,5 |
XCSE |
20171212 11:56:59.242000 |
92 |
347,5 |
XCSE |
20171212 11:58:49.459000 |
100 |
347,5 |
XCSE |
20171212 11:58:49.459000 |
12 |
347,5 |
XCSE |
20171212 11:58:49.459000 |
92 |
347,5 |
XCSE |
20171212 11:58:49.459000 |
107 |
347 |
XCSE |
20171212 12:04:51.657000 |
78 |
346,5 |
XCSE |
20171212 12:08:10.207000 |
78 |
346,3 |
XCSE |
20171212 12:12:10.372000 |
51 |
346,3 |
XCSE |
20171212 12:16:25.141000 |
26 |
346,3 |
XCSE |
20171212 12:16:25.141000 |
80 |
345,3 |
XCSE |
20171212 12:20:00.514000 |
232 |
345,7 |
XCSE |
20171212 12:21:28.490000 |
46 |
345,7 |
XCSE |
20171212 12:21:28.490000 |
57 |
345,7 |
XCSE |
20171212 12:27:35.410000 |
26 |
345,7 |
XCSE |
20171212 12:27:35.410000 |
16 |
345,7 |
XCSE |
20171212 12:27:35.410000 |
92 |
346,5 |
XCSE |
20171212 12:34:32.215000 |
52 |
346,5 |
XCSE |
20171212 12:34:32.216000 |
9 |
346,4 |
XCSE |
20171212 12:38:22.500000 |
89 |
346,7 |
XCSE |
20171212 12:40:23.180000 |
20 |
346,7 |
XCSE |
20171212 12:40:23.180000 |
85 |
346,7 |
XCSE |
20171212 12:46:59.478000 |
80 |
347 |
XCSE |
20171212 12:48:04.367000 |
9 |
347 |
XCSE |
20171212 12:48:04.367000 |
84 |
346,9 |
XCSE |
20171212 12:52:15.467000 |
17 |
347,1 |
XCSE |
20171212 12:59:16.117000 |
200 |
347,1 |
XCSE |
20171212 12:59:16.117000 |
127 |
347,1 |
XCSE |
20171212 12:59:16.117000 |
5 |
347,1 |
XCSE |
20171212 12:59:16.117000 |
39 |
347,1 |
XCSE |
20171212 12:59:16.117000 |
42 |
347,1 |
XCSE |
20171212 12:59:16.117000 |
78 |
346,6 |
XCSE |
20171212 13:02:15.803000 |
85 |
346,2 |
XCSE |
20171212 13:07:51.034000 |
13 |
346,2 |
XCSE |
20171212 13:11:32.569000 |
98 |
346,2 |
XCSE |
20171212 13:11:32.569000 |
3 |
346,2 |
XCSE |
20171212 13:11:32.589000 |
121 |
347 |
XCSE |
20171212 13:28:14.367000 |
64 |
347 |
XCSE |
20171212 13:28:14.367000 |
20 |
347 |
XCSE |
20171212 13:28:14.367000 |
36 |
347 |
XCSE |
20171212 13:28:14.367000 |
65 |
347 |
XCSE |
20171212 13:28:14.367000 |
5 |
347,8 |
XCSE |
20171212 13:34:50.372000 |
95 |
347,8 |
XCSE |
20171212 13:34:50.372000 |
95 |
347,8 |
XCSE |
20171212 13:34:50.372000 |
67 |
347,8 |
XCSE |
20171212 13:34:50.372000 |
77 |
347,5 |
XCSE |
20171212 13:37:10.558000 |
83 |
347,6 |
XCSE |
20171212 13:46:36.400000 |
1 |
347,6 |
XCSE |
20171212 13:46:36.400000 |
36 |
347,7 |
XCSE |
20171212 13:52:22.019000 |
144 |
347,7 |
XCSE |
20171212 13:52:22.019000 |
37 |
347,8 |
XCSE |
20171212 13:53:03.810000 |
43 |
347,8 |
XCSE |
20171212 13:53:03.810000 |
80 |
347,8 |
XCSE |
20171212 13:58:03.911000 |
81 |
347,8 |
XCSE |
20171212 14:01:10.250000 |
37 |
347,8 |
XCSE |
20171212 14:04:05.781000 |
9 |
347,8 |
XCSE |
20171212 14:04:05.781000 |
120 |
347,8 |
XCSE |
20171212 14:04:05.781000 |
42 |
347,8 |
XCSE |
20171212 14:04:05.781000 |
82 |
348 |
XCSE |
20171212 14:08:33.536000 |
44 |
348 |
XCSE |
20171212 14:08:33.536000 |
2 |
347,9 |
XCSE |
20171212 14:13:38.381000 |
72 |
347,9 |
XCSE |
20171212 14:13:38.381000 |
2 |
347,9 |
XCSE |
20171212 14:13:38.381000 |
106 |
347,9 |
XCSE |
20171212 14:24:19.568000 |
113 |
347,9 |
XCSE |
20171212 14:24:19.568000 |
51 |
347,8 |
XCSE |
20171212 14:25:47.251000 |
25 |
347,8 |
XCSE |
20171212 14:25:47.271000 |
127 |
348 |
XCSE |
20171212 14:28:55.560000 |
18 |
348 |
XCSE |
20171212 14:28:55.560000 |
84 |
347,8 |
XCSE |
20171212 14:37:34.813000 |
120 |
347,8 |
XCSE |
20171212 14:37:34.813924 |
59 |
347,8 |
XCSE |
20171212 14:37:34.813959 |
41 |
347,8 |
XCSE |
20171212 14:37:34.813986 |
17 |
347,8 |
TRQX |
20171212 14:37:34.823899 |
19 |
347,8 |
BATE |
20171212 14:37:34.824005 |
52 |
347,8 |
CHIX |
20171212 14:37:34.824015 |
6 |
347,8 |
XCSE |
20171212 14:37:34.863309 |
96 |
347,8 |
XCSE |
20171212 14:43:22.414000 |
63 |
347,8 |
XCSE |
20171212 14:43:22.414000 |
71 |
347,8 |
XCSE |
20171212 14:55:59.338000 |
14 |
347,8 |
XCSE |
20171212 14:55:59.338000 |
40 |
347,8 |
XCSE |
20171212 14:55:59.338000 |
146 |
347,9 |
XCSE |
20171212 15:00:01.222000 |
5 |
347,9 |
XCSE |
20171212 15:00:01.222000 |
63 |
348 |
XCSE |
20171212 15:15:42.716000 |
52 |
348 |
XCSE |
20171212 15:17:02.733000 |
126 |
348 |
XCSE |
20171212 15:17:29.387000 |
111 |
348 |
XCSE |
20171212 15:17:29.387000 |
102 |
348 |
XCSE |
20171212 15:17:29.387000 |
9 |
347,8 |
BATE |
20171212 15:19:01.613697 |
11 |
347,8 |
TRQX |
20171212 15:19:57.002415 |
3 |
347,8 |
BATE |
20171212 15:19:57.002528 |
33 |
347,8 |
CHIX |
20171212 15:19:57.002531 |
144 |
347,8 |
XCSE |
20171212 15:19:57.012445 |
93 |
348,7 |
XCSE |
20171212 15:27:10.115000 |
93 |
348,7 |
XCSE |
20171212 15:27:10.115000 |
41 |
348,7 |
XCSE |
20171212 15:27:10.115000 |
37 |
348,4 |
XCSE |
20171212 15:30:38.811000 |
120 |
348,4 |
XCSE |
20171212 15:30:40.963000 |
133 |
348,4 |
XCSE |
20171212 15:30:40.964000 |
22 |
348,4 |
XCSE |
20171212 15:30:40.964000 |
83 |
347,9 |
XCSE |
20171212 15:33:17.601000 |
141 |
348,4 |
XCSE |
20171212 15:37:52.998000 |
72 |
348,4 |
XCSE |
20171212 15:37:52.998000 |
72 |
348,4 |
XCSE |
20171212 15:37:52.998000 |
15 |
348,4 |
XCSE |
20171212 15:37:52.998000 |
223 |
348,2 |
XCSE |
20171212 15:41:00.645000 |
42 |
348,2 |
XCSE |
20171212 15:41:00.645000 |
6 |
348,2 |
XCSE |
20171212 15:41:00.645000 |
89 |
348,1 |
XCSE |
20171212 15:46:24.168000 |
83 |
348 |
XCSE |
20171212 15:53:08.083000 |
83 |
348,3 |
XCSE |
20171212 15:56:08.342000 |
83 |
348,3 |
XCSE |
20171212 15:56:08.342000 |
111 |
348,6 |
XCSE |
20171212 15:57:50.447000 |
15 |
348,6 |
XCSE |
20171212 15:57:50.447000 |
124 |
348,6 |
XCSE |
20171212 15:57:50.447000 |
3 |
349,1 |
XCSE |
20171212 16:03:33.541000 |
76 |
349,1 |
XCSE |
20171212 16:03:33.541000 |
66 |
348,7 |
XCSE |
20171212 16:13:54.492000 |
16 |
348,7 |
XCSE |
20171212 16:13:54.492000 |
27 |
348,7 |
XCSE |
20171212 16:13:54.493000 |
104 |
349,3 |
XCSE |
20171212 16:20:36.057000 |
101 |
349,1 |
XCSE |
20171212 16:23:40.010000 |
98 |
349,2 |
XCSE |
20171212 16:44:04.056000 |
1 |
349,1 |
XCSE |
20171212 16:44:17.073000 |
300 |
348,7 |
XCSE |
20171212 17:01:04.531954 |
7 |
336 |
XCSE |
20171211 9:01:28.642000 |
2 |
336 |
XCSE |
20171211 9:02:59.424000 |
34 |
336 |
XCSE |
20171211 9:02:59.424000 |
190 |
336 |
XCSE |
20171211 9:02:59.424000 |
84 |
336 |
XCSE |
20171211 9:02:59.424000 |
20 |
336,5 |
XCSE |
20171211 9:04:23.664000 |
78 |
336,5 |
XCSE |
20171211 9:04:23.684000 |
97 |
336,3 |
XCSE |
20171211 9:10:46.085000 |
97 |
336,3 |
XCSE |
20171211 9:10:46.085000 |
24 |
336,3 |
XCSE |
20171211 9:10:46.106000 |
261 |
336,3 |
XCSE |
20171211 9:12:32.055000 |
25 |
336,3 |
XCSE |
20171211 9:12:32.055000 |
98 |
337,9 |
XCSE |
20171211 9:19:25.436000 |
21 |
337,9 |
XCSE |
20171211 9:19:25.436000 |
18 |
337,9 |
XCSE |
20171211 9:19:25.436000 |
58 |
337,9 |
XCSE |
20171211 9:19:25.456000 |
79 |
337,9 |
XCSE |
20171211 9:19:25.457000 |
78 |
337,9 |
XCSE |
20171211 9:19:25.457000 |
82 |
338,6 |
XCSE |
20171211 9:22:19.136000 |
2 |
338,6 |
XCSE |
20171211 9:22:19.189000 |
142 |
340 |
XCSE |
20171211 9:26:42.916000 |
181 |
340 |
XCSE |
20171211 9:26:42.916000 |
83 |
340 |
XCSE |
20171211 9:27:33.019000 |
78 |
339,9 |
XCSE |
20171211 9:29:16.425000 |
246 |
341,9 |
XCSE |
20171211 9:42:03.055000 |
57 |
341,9 |
XCSE |
20171211 9:42:03.055000 |
35 |
341,9 |
XCSE |
20171211 9:42:03.055000 |
16 |
342 |
XCSE |
20171211 9:42:43.340000 |
15 |
342 |
XCSE |
20171211 9:42:57.046000 |
9 |
342,9 |
XCSE |
20171211 9:51:06.241000 |
50 |
342,9 |
XCSE |
20171211 9:51:06.241000 |
97 |
342,9 |
XCSE |
20171211 9:51:06.241000 |
100 |
342,9 |
XCSE |
20171211 9:51:06.241000 |
197 |
342,9 |
XCSE |
20171211 9:51:06.241000 |
7 |
342,9 |
XCSE |
20171211 9:51:06.241000 |
102 |
343,6 |
XCSE |
20171211 9:52:20.651000 |
86 |
343,7 |
XCSE |
20171211 9:53:58.039000 |
87 |
343,9 |
XCSE |
20171211 9:56:09.499000 |
58 |
345,1 |
XCSE |
20171211 10:01:24.738000 |
316 |
345,1 |
XCSE |
20171211 10:01:24.738000 |
77 |
345,5 |
XCSE |
20171211 10:02:26.858000 |
83 |
345,3 |
XCSE |
20171211 10:03:52.041000 |
7 |
344,6 |
XCSE |
20171211 10:05:25.908000 |
79 |
344,6 |
XCSE |
20171211 10:05:25.908000 |
168 |
343,9 |
XCSE |
20171211 10:07:42.778000 |
56 |
343,6 |
XCSE |
20171211 10:09:10.211000 |
9 |
343,6 |
XCSE |
20171211 10:09:10.215000 |
241 |
345,8 |
XCSE |
20171211 10:18:21.929000 |
125 |
345,8 |
XCSE |
20171211 10:18:21.929000 |
42 |
345,8 |
XCSE |
20171211 10:18:21.929000 |
42 |
345,8 |
XCSE |
20171211 10:18:21.929000 |
241 |
345,8 |
XCSE |
20171211 10:18:21.949000 |
114 |
345,8 |
XCSE |
20171211 10:18:21.949000 |
80 |
347 |
XCSE |
20171211 10:55:46.179000 |
10 |
347 |
XCSE |
20171211 10:55:46.179000 |
80 |
347 |
XCSE |
20171211 10:55:46.179000 |
80 |
347 |
XCSE |
20171211 10:55:46.251000 |
121 |
347 |
XCSE |
20171211 10:55:46.251000 |
96 |
346,9 |
XCSE |
20171211 10:55:55.037000 |
80 |
346,9 |
XCSE |
20171211 10:55:55.037000 |
80 |
346,9 |
XCSE |
20171211 10:55:55.048000 |
1 |
346,9 |
XCSE |
20171211 10:55:55.048000 |
57 |
346,9 |
XCSE |
20171211 10:55:55.049000 |
82 |
346,8 |
XCSE |
20171211 10:57:34.464000 |
3 |
346,8 |
XCSE |
20171211 10:57:34.464000 |
84 |
346,6 |
XCSE |
20171211 10:59:36.344000 |
85 |
346,8 |
XCSE |
20171211 11:01:28.719000 |
84 |
346,2 |
XCSE |
20171211 11:01:53.594000 |
127 |
346 |
XCSE |
20171211 11:03:28.712000 |
88 |
346 |
XCSE |
20171211 11:03:28.712000 |
2 |
346 |
XCSE |
20171211 11:03:28.712000 |
30 |
346 |
XCSE |
20171211 11:03:28.712000 |
2 |
346 |
XCSE |
20171211 11:03:28.712000 |
129 |
346 |
XCSE |
20171211 11:03:28.712000 |
101 |
346 |
XCSE |
20171211 11:03:28.712000 |
9 |
346 |
XCSE |
20171211 11:03:28.712000 |
120 |
346 |
XCSE |
20171211 11:03:28.713000 |
75 |
345,8 |
XCSE |
20171211 11:05:25.077000 |
36 |
345,5 |
XCSE |
20171211 11:07:07.069000 |
37 |
345,5 |
XCSE |
20171211 11:07:07.069000 |
39 |
345,6 |
XCSE |
20171211 11:09:51.265000 |
44 |
345,6 |
XCSE |
20171211 11:09:51.265000 |
84 |
345,7 |
XCSE |
20171211 11:11:18.723000 |
30 |
346,6 |
XCSE |
20171211 11:15:19.308000 |
50 |
346,6 |
XCSE |
20171211 11:15:19.308000 |
100 |
346,6 |
XCSE |
20171211 11:15:19.308000 |
8 |
346,6 |
XCSE |
20171211 11:15:19.308000 |
370 |
346,6 |
XCSE |
20171211 11:15:19.308000 |
92 |
347,6 |
XCSE |
20171211 11:17:30.552000 |
71 |
347,6 |
XCSE |
20171211 11:17:30.552000 |
161 |
349,2 |
XCSE |
20171211 11:22:39.471000 |
357 |
349,2 |
XCSE |
20171211 11:22:39.471000 |
79 |
348,6 |
XCSE |
20171211 11:29:51.441000 |
9 |
348,6 |
XCSE |
20171211 11:29:51.461000 |
79 |
348,6 |
XCSE |
20171211 11:29:51.461000 |
88 |
348,6 |
XCSE |
20171211 11:29:51.461000 |
31 |
348,6 |
XCSE |
20171211 11:29:51.473000 |
43 |
348,6 |
XCSE |
20171211 11:31:11.341000 |
44 |
348,6 |
XCSE |
20171211 11:31:11.341000 |
43 |
348,6 |
XCSE |
20171211 11:31:11.341000 |
44 |
348,6 |
XCSE |
20171211 11:31:11.341000 |
59 |
348,6 |
XCSE |
20171211 11:31:11.374000 |
87 |
348,6 |
XCSE |
20171211 11:31:11.374000 |
7 |
348,6 |
XCSE |
20171211 11:31:23.451000 |
80 |
348,6 |
XCSE |
20171211 11:31:28.523000 |
81 |
348,6 |
XCSE |
20171211 11:31:28.540000 |
6 |
348,6 |
XCSE |
20171211 11:31:28.540000 |
44 |
348,6 |
XCSE |
20171211 11:31:28.540000 |
59 |
348,4 |
XCSE |
20171211 11:33:18.370000 |
25 |
348,4 |
XCSE |
20171211 11:33:18.370000 |
135 |
348,8 |
XCSE |
20171211 11:40:04.745000 |
98 |
348,8 |
XCSE |
20171211 11:40:04.750000 |
284 |
348,6 |
XCSE |
20171211 11:41:23.791000 |
200 |
348,6 |
XCSE |
20171211 11:41:23.804000 |
55 |
348,6 |
XCSE |
20171211 11:41:23.804000 |
200 |
348 |
XCSE |
20171211 11:53:00.687000 |
23 |
348 |
XCSE |
20171211 11:53:00.687000 |
4 |
348 |
XCSE |
20171211 11:53:00.687000 |
10 |
347,9 |
XCSE |
20171211 11:53:32.964000 |
84 |
347,9 |
XCSE |
20171211 11:53:32.972000 |
30 |
347,9 |
XCSE |
20171211 11:53:32.972000 |
27 |
347,9 |
XCSE |
20171211 11:53:32.973000 |
689 |
349,1 |
XCSE |
20171211 12:06:07.228000 |
25 |
348,7 |
XCSE |
20171211 12:06:18.069000 |
52 |
348,7 |
XCSE |
20171211 12:06:18.082000 |
181 |
349,2 |
XCSE |
20171211 12:15:10.043000 |
274 |
349,2 |
XCSE |
20171211 12:15:10.043000 |
106 |
349,7 |
XCSE |
20171211 12:16:04.944000 |
34 |
349,7 |
XCSE |
20171211 12:16:04.945000 |
80 |
350 |
XCSE |
20171211 12:18:54.395000 |
70 |
350 |
XCSE |
20171211 12:22:20.256000 |
239 |
350 |
XCSE |
20171211 12:22:20.276000 |
103 |
350 |
XCSE |
20171211 12:23:33.151000 |
77 |
350 |
XCSE |
20171211 12:40:35.259000 |
145 |
349,8 |
XCSE |
20171211 12:42:05.466000 |
51 |
349,8 |
XCSE |
20171211 12:42:13.292000 |
94 |
349,8 |
XCSE |
20171211 12:42:13.292000 |
145 |
349,8 |
XCSE |
20171211 12:42:13.295000 |
41 |
349,8 |
XCSE |
20171211 12:42:13.303000 |
89 |
351,4 |
XCSE |
20171211 13:12:37.539000 |
13 |
351,4 |
XCSE |
20171211 13:12:37.539000 |
89 |
351,4 |
XCSE |
20171211 13:12:37.559000 |
89 |
351,4 |
XCSE |
20171211 13:12:37.559000 |
2 |
351,4 |
XCSE |
20171211 13:12:37.559000 |
56 |
351,4 |
XCSE |
20171211 13:12:37.560000 |
33 |
351,4 |
XCSE |
20171211 13:12:37.560000 |
33 |
351,4 |
XCSE |
20171211 13:12:37.560000 |
100 |
351,4 |
XCSE |
20171211 13:12:37.560000 |
7 |
351,4 |
XCSE |
20171211 13:12:37.560000 |
77 |
351,6 |
XCSE |
20171211 13:17:22.779000 |
152 |
351,6 |
XCSE |
20171211 13:20:05.299000 |
121 |
351,6 |
XCSE |
20171211 13:21:34.005000 |
92 |
351,6 |
XCSE |
20171211 13:21:34.005000 |
43 |
352,3 |
XCSE |
20171211 13:24:04.271000 |
1 |
352,3 |
XCSE |
20171211 13:24:04.271000 |
92 |
352,3 |
XCSE |
20171211 13:24:04.271000 |
1 |
352,3 |
XCSE |
20171211 13:24:04.271000 |
83 |
352,3 |
XCSE |
20171211 13:24:04.271000 |
96 |
352,3 |
XCSE |
20171211 13:24:04.271000 |
1 |
352,3 |
XCSE |
20171211 13:24:04.271000 |
43 |
352,6 |
XCSE |
20171211 13:28:03.778000 |
51 |
352,6 |
XCSE |
20171211 13:28:03.779000 |
11 |
352,6 |
XCSE |
20171211 13:28:03.801000 |
10 |
352,6 |
XCSE |
20171211 13:28:03.802000 |
123 |
352,9 |
XCSE |
20171211 13:30:10.941000 |
25 |
352,9 |
XCSE |
20171211 13:30:10.942000 |
106 |
352,9 |
XCSE |
20171211 13:30:10.942000 |
92 |
352,9 |
XCSE |
20171211 13:30:10.942000 |
56 |
352,9 |
XCSE |
20171211 13:30:10.945000 |
334 |
353,5 |
XCSE |
20171211 13:40:50.689000 |
119 |
353,5 |
XCSE |
20171211 13:40:50.694000 |
85 |
353,5 |
XCSE |
20171211 13:43:11.301000 |
7 |
352,9 |
XCSE |
20171211 14:03:25.300000 |
88 |
352,8 |
XCSE |
20171211 14:03:47.430000 |
30 |
352,8 |
XCSE |
20171211 14:03:47.430000 |
10 |
352,8 |
XCSE |
20171211 14:03:47.430000 |
111 |
353 |
XCSE |
20171211 14:09:18.231000 |
79 |
354,2 |
XCSE |
20171211 14:16:38.138000 |
87 |
354,5 |
XCSE |
20171211 14:25:26.529000 |
87 |
354,5 |
XCSE |
20171211 14:25:26.534000 |
33 |
354,5 |
XCSE |
20171211 14:25:26.537000 |
48 |
353,8 |
XCSE |
20171211 14:31:40.657000 |
50 |
353,8 |
XCSE |
20171211 14:32:03.700000 |
83 |
354 |
XCSE |
20171211 14:34:46.143000 |
57 |
354 |
XCSE |
20171211 14:34:51.132000 |
20 |
354,1 |
XCSE |
20171211 14:37:32.446000 |
36 |
354,1 |
XCSE |
20171211 14:37:32.446000 |
20 |
354,1 |
XCSE |
20171211 14:37:32.446000 |
88 |
354 |
XCSE |
20171211 14:41:25.782000 |
17 |
354,2 |
XCSE |
20171211 14:43:21.995000 |
69 |
354,5 |
XCSE |
20171211 14:43:42.059000 |
16 |
354,5 |
XCSE |
20171211 14:43:43.168000 |
79 |
354 |
XCSE |
20171211 14:46:43.715000 |
80 |
354 |
XCSE |
20171211 14:49:27.176000 |
134 |
353,7 |
XCSE |
20171211 14:51:25.455000 |
23 |
353,7 |
XCSE |
20171211 14:58:20.813000 |
137 |
353,7 |
XCSE |
20171211 14:58:20.813000 |
12 |
353,6 |
XCSE |
20171211 14:59:11.676000 |
62 |
353,6 |
XCSE |
20171211 14:59:11.676000 |
283 |
354,2 |
XCSE |
20171211 15:06:31.085000 |
82 |
353,4 |
XCSE |
20171211 15:08:56.099000 |
171 |
353,2 |
XCSE |
20171211 15:10:01.456000 |
125 |
352,8 |
XCSE |
20171211 15:10:40.486407 |
138 |
352,8 |
XCSE |
20171211 15:10:40.486407 |
71 |
352,8 |
XCSE |
20171211 15:10:40.486407 |
101 |
352,8 |
XCSE |
20171211 15:10:40.486407 |
7 |
352,4 |
XCSE |
20171211 15:16:16.572000 |
25 |
352,1 |
XCSE |
20171211 15:16:18.659000 |
67 |
352,1 |
XCSE |
20171211 15:16:18.660000 |
21 |
352,1 |
XCSE |
20171211 15:16:18.660000 |
84 |
351,8 |
XCSE |
20171211 15:20:14.338000 |
120 |
351,9 |
XCSE |
20171211 15:23:13.867000 |
92 |
351,8 |
XCSE |
20171211 15:28:19.923000 |
36 |
351,8 |
XCSE |
20171211 15:28:19.923000 |
96 |
351,5 |
XCSE |
20171211 15:30:40.223000 |
75 |
350,7 |
XCSE |
20171211 15:35:06.631000 |
149 |
350,3 |
XCSE |
20171211 15:39:42.398000 |
26 |
349,9 |
XCSE |
20171211 15:42:34.400000 |
47 |
349,9 |
XCSE |
20171211 15:42:34.400000 |
83 |
349,9 |
XCSE |
20171211 15:45:03.536000 |
58 |
350,1 |
XCSE |
20171211 15:47:39.039000 |
85 |
349,9 |
XCSE |
20171211 15:52:21.312000 |
78 |
349,9 |
XCSE |
20171211 15:55:15.248000 |
17 |
349,9 |
XCSE |
20171211 15:55:15.248000 |
76 |
349,9 |
XCSE |
20171211 15:55:15.248000 |
13 |
349,9 |
XCSE |
20171211 15:55:15.248000 |
154 |
349,8 |
XCSE |
20171211 15:58:18.259000 |
82 |
349,7 |
XCSE |
20171211 15:59:59.973000 |
123 |
349,7 |
XCSE |
20171211 16:02:19.900000 |
168 |
349,1 |
XCSE |
20171211 16:03:46.536000 |
158 |
348,9 |
XCSE |
20171211 16:07:43.378000 |
81 |
348,6 |
XCSE |
20171211 16:11:14.931000 |
107 |
348,8 |
XCSE |
20171211 16:17:09.336000 |
40 |
348,8 |
XCSE |
20171211 16:17:09.336000 |
44 |
348,8 |
XCSE |
20171211 16:17:09.336000 |
92 |
348,4 |
XCSE |
20171211 16:19:28.217000 |
9 |
348,4 |
XCSE |
20171211 16:19:28.237000 |
53 |
348,4 |
XCSE |
20171211 16:19:28.238000 |
90 |
349,1 |
XCSE |
20171211 16:23:33.820655 |
30 |
349,1 |
XCSE |
20171211 16:23:33.820666 |
200 |
349,1 |
XCSE |
20171211 16:23:33.820671 |
149 |
349,1 |
XCSE |
20171211 16:23:33.820677 |
56 |
349,1 |
XCSE |
20171211 16:23:33.820687 |