Last checked at 29 Mar 2019 07:00
29th March 2019 | ||||||
CRH plc Transaction in Own Shares | ||||||
CRH plc ("CRH") announces that on 28th March 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Europe SE. The ordinary shares purchased will be held as treasury shares. | ||||||
London Stock Exchange | Euronext Dublin | |||||
Number of ordinary shares purchased: | 103,901 | 360,197 | ||||
Highest price paid per share: | GBp 2,321.0000 | €27.1400 | ||||
Lowest price paid per share: | GBp 2,292.0000 | €26.7800 | ||||
Volume weighted average price paid: | GBp 2,307.6302 | €26.9228 | ||||
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 4 Programme announced on 28th December 2018. | ||||||
Following settlement of the above transactions CRH will hold 34,436,037 of its ordinary shares in treasury and will have 808,954,301 ordinary shares in issue (excluding treasury shares). | ||||||
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Europe SE on behalf of CRH as part of the buyback programme is scheduled to this announcement. | ||||||
Contact | ||||||
Diarmuid Enright | ||||||
Assistant Company Secretary | ||||||
Tel: 00 3531 6344340 | ||||||
Issuer name: | CRH plc | ||||||
LEI | 549300MIDJNNTH068E74 | ||||||
ISIN: | IE0001827041 | ||||||
Intermediary name: | UBS Europe SE | ||||||
Intermediary code: | UBSWDE24 | ||||||
Time zone: | BST | ||||||
Currency: | GBp & EUR (as indicated below) | ||||||
Aggregated Information | |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
London Stock Exchange | GBp | 2,307.6302 | 103,901 | ||||
Euronext Dublin | EUR | 26.9228 | 360,197 | ||||
London Stock Exchange | |||||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId | |||
19 | 2,292 | LSE | 08:06:09 | 931147 | |||
699 | 2,302 | LSE | 08:10:04 | 941924 | |||
709 | 2,302 | LSE | 08:10:29 | 943072 | |||
682 | 2,303 | LSE | 08:11:41 | 946148 | |||
611 | 2,304 | LSE | 08:12:29 | 947825 | |||
325 | 2,304 | LSE | 08:13:59 | 951346 | |||
261 | 2,304 | LSE | 08:13:59 | 951344 | |||
769 | 2,311 | LSE | 08:17:40 | 960828 | |||
790 | 2,310 | LSE | 08:18:38 | 963305 | |||
550 | 2,309 | LSE | 08:19:02 | 964062 | |||
96 | 2,309 | LSE | 08:19:02 | 964060 | |||
676 | 2,308 | LSE | 08:19:31 | 965183 | |||
2 | 2,308 | LSE | 08:21:19 | 968954 | |||
592 | 2,308 | LSE | 08:21:19 | 968952 | |||
317 | 2,305 | LSE | 08:22:30 | 971642 | |||
348 | 2,305 | LSE | 08:22:30 | 971644 | |||
98 | 2,307 | LSE | 08:26:12 | 979099 | |||
194 | 2,307 | LSE | 08:26:18 | 979195 | |||
675 | 2,307 | LSE | 08:26:18 | 979193 | |||
844 | 2,307 | LSE | 08:26:18 | 979191 | |||
800 | 2,307 | LSE | 08:26:18 | 979189 | |||
185 | 2,307 | LSE | 08:27:29 | 981211 | |||
147 | 2,307 | LSE | 08:27:29 | 981209 | |||
77 | 2,307 | LSE | 08:27:29 | 981207 | |||
250 | 2,307 | LSE | 08:27:29 | 981205 | |||
687 | 2,307 | LSE | 08:27:29 | 981203 | |||
658 | 2,304 | LSE | 08:31:04 | 987766 | |||
689 | 2,311 | LSE | 08:36:29 | 996438 | |||
54 | 2,310 | LSE | 08:37:05 | 997276 | |||
900 | 2,310 | LSE | 08:37:05 | 997274 | |||
544 | 2,321 | LSE | 08:45:55 | 1010899 | |||
458 | 2,321 | LSE | 08:45:55 | 1010901 | |||
200 | 2,321 | LSE | 08:46:45 | 1012111 | |||
422 | 2,321 | LSE | 08:46:45 | 1012106 | |||
196 | 2,321 | LSE | 08:46:45 | 1012104 | |||
343 | 2,321 | LSE | 08:47:32 | 1013148 | |||
246 | 2,321 | LSE | 08:47:32 | 1013146 | |||
621 | 2,320 | LSE | 08:47:38 | 1013358 | |||
409 | 2,317 | LSE | 08:48:24 | 1014589 | |||
118 | 2,317 | LSE | 08:48:24 | 1014587 | |||
151 | 2,317 | LSE | 08:48:24 | 1014583 | |||
652 | 2,318 | LSE | 08:50:57 | 1019202 | |||
649 | 2,317 | LSE | 08:57:28 | 1028076 | |||
587 | 2,315 | LSE | 08:58:24 | 1029569 | |||
36 | 2,313 | LSE | 08:59:58 | 1031814 | |||
244 | 2,313 | LSE | 09:00:00 | 1031887 | |||
336 | 2,313 | LSE | 09:00:00 | 1031885 | |||
621 | 2,312 | LSE | 09:02:43 | 1035960 | |||
62 | 2,312 | LSE | 09:03:02 | 1036381 | |||
570 | 2,310 | LSE | 09:04:02 | 1037677 | |||
579 | 2,305 | LSE | 09:07:41 | 1043235 | |||
579 | 2,303 | LSE | 09:08:31 | 1043933 | |||
18 | 2,303 | LSE | 09:08:31 | 1043931 | |||
698 | 2,306 | LSE | 09:11:45 | 1047450 | |||
667 | 2,305 | LSE | 09:17:47 | 1054561 | |||
575 | 2,305 | LSE | 09:18:15 | 1055272 | |||
1,269 | 2,310 | LSE | 09:24:42 | 1065917 | |||
100 | 2,312 | LSE | 09:28:00 | 1070815 | |||
55 | 2,312 | LSE | 09:28:00 | 1070813 | |||
23 | 2,312 | LSE | 09:28:00 | 1070811 | |||
103 | 2,312 | LSE | 09:28:00 | 1070809 | |||
100 | 2,312 | LSE | 09:29:01 | 1072534 | |||
483 | 2,311 | LSE | 09:30:15 | 1074571 | |||
200 | 2,311 | LSE | 09:30:15 | 1074569 | |||
666 | 2,312 | LSE | 09:30:15 | 1074565 | |||
971 | 2,312 | LSE | 09:30:15 | 1074550 | |||
635 | 2,312 | LSE | 09:30:15 | 1074552 | |||
183 | 2,310 | LSE | 09:36:41 | 1083985 | |||
464 | 2,310 | LSE | 09:36:41 | 1083983 | |||
633 | 2,309 | LSE | 09:37:17 | 1084728 | |||
583 | 2,309 | LSE | 09:40:30 | 1089758 | |||
76 | 2,309 | LSE | 09:40:30 | 1089756 | |||
639 | 2,309 | LSE | 09:44:15 | 1094262 | |||
205 | 2,308 | LSE | 09:47:39 | 1098079 | |||
446 | 2,308 | LSE | 09:47:39 | 1098077 | |||
665 | 2,308 | LSE | 09:53:55 | 1104738 | |||
589 | 2,312 | LSE | 09:56:50 | 1107550 | |||
82 | 2,312 | LSE | 09:56:50 | 1107548 | |||
627 | 2,312 | LSE | 10:00:06 | 1111109 | |||
640 | 2,313 | LSE | 10:00:06 | 1111083 | |||
113 | 2,310 | LSE | 10:02:00 | 1112708 | |||
551 | 2,310 | LSE | 10:02:00 | 1112705 | |||
689 | 2,310 | LSE | 10:05:50 | 1115054 | |||
593 | 2,311 | LSE | 10:08:39 | 1117557 | |||
329 | 2,312 | LSE | 10:14:28 | 1120854 | |||
48 | 2,312 | LSE | 10:14:28 | 1120852 | |||
237 | 2,312 | LSE | 10:14:28 | 1120850 | |||
206 | 2,312 | LSE | 10:14:40 | 1120995 | |||
128 | 2,314 | LSE | 10:19:24 | 1123830 | |||
705 | 2,314 | LSE | 10:19:24 | 1123828 | |||
418 | 2,314 | LSE | 10:19:30 | 1123993 | |||
833 | 2,314 | LSE | 10:19:30 | 1123991 | |||
325 | 2,315 | LSE | 10:22:38 | 1126011 | |||
338 | 2,315 | LSE | 10:22:38 | 1126009 | |||
629 | 2,315 | LSE | 10:24:13 | 1127110 | |||
4 | 2,315 | LSE | 10:26:00 | 1128135 | |||
245 | 2,315 | LSE | 10:26:00 | 1128133 | |||
400 | 2,315 | LSE | 10:26:00 | 1128131 | |||
573 | 2,315 | LSE | 10:26:00 | 1128129 | |||
583 | 2,313 | LSE | 10:27:29 | 1129353 | |||
639 | 2,312 | LSE | 10:31:59 | 1132769 | |||
446 | 2,313 | LSE | 10:34:48 | 1134571 | |||
172 | 2,313 | LSE | 10:34:48 | 1134569 | |||
519 | 2,312 | LSE | 10:38:12 | 1137292 | |||
177 | 2,312 | LSE | 10:38:12 | 1137290 | |||
584 | 2,310 | LSE | 10:40:37 | 1139246 | |||
571 | 2,307 | LSE | 10:46:02 | 1142907 | |||
251 | 2,307 | LSE | 10:48:19 | 1144579 | |||
363 | 2,307 | LSE | 10:48:19 | 1144577 | |||
620 | 2,307 | LSE | 10:50:30 | 1146125 | |||
652 | 2,306 | LSE | 10:53:54 | 1148981 | |||
492 | 2,306 | LSE | 11:00:54 | 1153027 | |||
85 | 2,306 | LSE | 11:01:02 | 1153126 | |||
686 | 2,305 | LSE | 11:05:25 | 1156355 | |||
85 | 2,303 | LSE | 11:05:46 | 1156756 | |||
300 | 2,303 | LSE | 11:05:46 | 1156754 | |||
200 | 2,303 | LSE | 11:05:46 | 1156752 | |||
339 | 2,303 | LSE | 11:13:10 | 1161920 | |||
14 | 2,303 | LSE | 11:14:14 | 1162659 | |||
234 | 2,303 | LSE | 11:14:14 | 1162657 | |||
600 | 2,305 | LSE | 11:18:37 | 1165483 | |||
636 | 2,304 | LSE | 11:22:54 | 1169678 | |||
652 | 2,305 | LSE | 11:25:05 | 1171195 | |||
13 | 2,305 | LSE | 11:25:05 | 1171193 | |||
272 | 2,307 | LSE | 11:31:32 | 1175646 | |||
260 | 2,307 | LSE | 11:31:32 | 1175648 | |||
149 | 2,307 | LSE | 11:31:32 | 1175650 | |||
65 | 2,306 | LSE | 11:33:06 | 1176471 | |||
588 | 2,306 | LSE | 11:33:06 | 1176448 | |||
575 | 2,307 | LSE | 11:35:54 | 1178327 | |||
171 | 2,305 | LSE | 11:38:05 | 1180051 | |||
118 | 2,305 | LSE | 11:38:05 | 1180049 | |||
98 | 2,307 | LSE | 11:45:28 | 1184262 | |||
335 | 2,307 | LSE | 11:45:28 | 1184260 | |||
250 | 2,307 | LSE | 11:45:28 | 1184258 | |||
136 | 2,307 | LSE | 11:45:28 | 1184240 | |||
570 | 2,307 | LSE | 11:45:28 | 1184244 | |||
477 | 2,307 | LSE | 11:45:28 | 1184242 | |||
389 | 2,306 | LSE | 11:47:13 | 1185626 | |||
303 | 2,306 | LSE | 11:47:13 | 1185624 | |||
293 | 2,306 | LSE | 11:53:08 | 1189208 | |||
100 | 2,306 | LSE | 11:53:08 | 1189206 | |||
102 | 2,306 | LSE | 11:53:08 | 1189210 | |||
132 | 2,306 | LSE | 11:53:08 | 1189212 | |||
580 | 2,306 | LSE | 11:53:08 | 1189200 | |||
142 | 2,306 | LSE | 11:58:15 | 1192339 | |||
529 | 2,306 | LSE | 11:58:15 | 1192337 | |||
170 | 2,305 | LSE | 12:04:48 | 1197108 | |||
250 | 2,305 | LSE | 12:04:48 | 1197106 | |||
280 | 2,305 | LSE | 12:04:48 | 1197104 | |||
598 | 2,305 | LSE | 12:04:48 | 1197099 | |||
19 | 2,305 | LSE | 12:08:31 | 1199144 | |||
215 | 2,305 | LSE | 12:08:31 | 1199142 | |||
265 | 2,305 | LSE | 12:08:31 | 1199140 | |||
192 | 2,305 | LSE | 12:08:31 | 1199138 | |||
585 | 2,305 | LSE | 12:08:35 | 1199242 | |||
357 | 2,305 | LSE | 12:15:36 | 1203777 | |||
263 | 2,305 | LSE | 12:15:36 | 1203779 | |||
503 | 2,303 | LSE | 12:16:23 | 1204084 | |||
149 | 2,303 | LSE | 12:21:14 | 1207019 | |||
690 | 2,303 | LSE | 12:21:15 | 1207032 | |||
573 | 2,303 | LSE | 12:24:40 | 1208888 | |||
600 | 2,302 | LSE | 12:27:55 | 1210385 | |||
45 | 2,302 | LSE | 12:27:55 | 1210383 | |||
653 | 2,301 | LSE | 12:29:56 | 1211630 | |||
665 | 2,301 | LSE | 12:31:22 | 1212973 | |||
626 | 2,300 | LSE | 12:35:06 | 1215319 | |||
606 | 2,299 | LSE | 12:38:24 | 1217316 | |||
616 | 2,299 | LSE | 12:38:24 | 1217314 | |||
150 | 2,300 | LSE | 12:46:20 | 1222451 | |||
250 | 2,300 | LSE | 12:46:20 | 1222449 | |||
275 | 2,300 | LSE | 12:46:20 | 1222453 | |||
5 | 2,300 | LSE | 12:46:20 | 1222455 | |||
653 | 2,300 | LSE | 12:46:20 | 1222446 | |||
188 | 2,301 | LSE | 12:49:21 | 1224200 | |||
401 | 2,301 | LSE | 12:49:21 | 1224198 | |||
669 | 2,301 | LSE | 12:50:05 | 1224752 | |||
584 | 2,302 | LSE | 12:58:01 | 1229929 | |||
192 | 2,302 | LSE | 12:59:51 | 1230984 | |||
502 | 2,302 | LSE | 12:59:51 | 1230982 | |||
370 | 2,305 | LSE | 13:05:33 | 1235485 | |||
325 | 2,305 | LSE | 13:05:33 | 1235483 | |||
612 | 2,305 | LSE | 13:05:33 | 1235480 | |||
31 | 2,305 | LSE | 13:05:33 | 1235478 | |||
787 | 2,305 | LSE | 13:05:33 | 1235476 | |||
296 | 2,305 | LSE | 13:07:22 | 1236639 | |||
255 | 2,305 | LSE | 13:07:22 | 1236635 | |||
76 | 2,305 | LSE | 13:07:22 | 1236637 | |||
685 | 2,305 | LSE | 13:09:06 | 1237620 | |||
666 | 2,305 | LSE | 13:15:01 | 1241251 | |||
210 | 2,305 | LSE | 13:16:44 | 1242755 | |||
419 | 2,305 | LSE | 13:16:44 | 1242753 | |||
218 | 2,306 | LSE | 13:19:31 | 1244823 | |||
430 | 2,306 | LSE | 13:19:31 | 1244821 | |||
176 | 2,305 | LSE | 13:22:38 | 1246952 | |||
450 | 2,305 | LSE | 13:22:38 | 1246950 | |||
689 | 2,306 | LSE | 13:28:23 | 1250845 | |||
657 | 2,305 | LSE | 13:30:10 | 1254394 | |||
554 | 2,305 | LSE | 13:32:14 | 1257417 | |||
140 | 2,305 | LSE | 13:32:14 | 1257415 | |||
100 | 2,304 | LSE | 13:34:30 | 1260278 | |||
17 | 2,304 | LSE | 13:34:30 | 1260274 | |||
100 | 2,304 | LSE | 13:34:30 | 1260282 | |||
100 | 2,304 | LSE | 13:34:30 | 1260280 | |||
435 | 2,304 | LSE | 13:34:30 | 1260284 | |||
380 | 2,303 | LSE | 13:34:43 | 1260612 | |||
665 | 2,303 | LSE | 13:34:52 | 1260925 | |||
223 | 2,303 | LSE | 13:34:52 | 1260923 | |||
93 | 2,304 | LSE | 13:36:15 | 1262270 | |||
629 | 2,304 | LSE | 13:38:02 | 1264166 | |||
228 | 2,304 | LSE | 13:38:02 | 1264164 | |||
375 | 2,304 | LSE | 13:38:02 | 1264162 | |||
250 | 2,306 | LSE | 13:40:18 | 1266284 | |||
153 | 2,306 | LSE | 13:40:18 | 1266282 | |||
136 | 2,307 | LSE | 13:41:34 | 1267668 | |||
113 | 2,307 | LSE | 13:41:34 | 1267666 | |||
608 | 2,307 | LSE | 13:41:34 | 1267664 | |||
205 | 2,306 | LSE | 13:41:42 | 1267756 | |||
449 | 2,306 | LSE | 13:41:42 | 1267754 | |||
250 | 2,306 | LSE | 13:41:42 | 1267750 | |||
408 | 2,306 | LSE | 13:41:42 | 1267752 | |||
603 | 2,306 | LSE | 13:41:42 | 1267748 | |||
398 | 2,306 | LSE | 13:41:42 | 1267746 | |||
655 | 2,306 | LSE | 13:44:22 | 1270790 | |||
1,644 | 2,306 | LSE | 13:46:05 | 1272873 | |||
673 | 2,305 | LSE | 13:48:22 | 1275482 | |||
593 | 2,305 | LSE | 13:49:24 | 1276739 | |||
623 | 2,305 | LSE | 13:50:24 | 1278182 | |||
644 | 2,305 | LSE | 13:50:46 | 1278515 | |||
629 | 2,305 | LSE | 13:51:03 | 1278891 | |||
684 | 2,305 | LSE | 13:53:02 | 1281102 | |||
575 | 2,305 | LSE | 13:53:59 | 1282110 | |||
610 | 2,305 | LSE | 13:55:38 | 1284212 | |||
611 | 2,305 | LSE | 13:57:25 | 1286800 | |||
683 | 2,305 | LSE | 13:59:33 | 1289142 | |||
1,788 | 2,306 | LSE | 14:02:21 | 1293119 | |||
95 | 2,309 | LSE | 14:05:13 | 1297744 | |||
555 | 2,309 | LSE | 14:05:13 | 1297742 | |||
309 | 2,311 | LSE | 14:09:39 | 1303159 | |||
274 | 2,311 | LSE | 14:09:39 | 1303157 | |||
692 | 2,313 | LSE | 14:12:51 | 1306889 | |||
503 | 2,313 | LSE | 14:19:37 | 1314411 | |||
140 | 2,313 | LSE | 14:19:37 | 1314409 | |||
157 | 2,313 | LSE | 14:24:33 | 1320307 | |||
518 | 2,313 | LSE | 14:24:33 | 1320305 | |||
666 | 2,310 | LSE | 14:32:28 | 1330295 | |||
23 | 2,311 | LSE | 14:34:37 | 1333351 | |||
618 | 2,311 | LSE | 14:34:37 | 1333314 | |||
635 | 2,308 | LSE | 14:38:38 | 1338643 | |||
580 | 2,310 | LSE | 14:47:44 | 1352801 | |||
685 | 2,309 | LSE | 14:50:44 | 1358998 | |||
653 | 2,309 | LSE | 14:55:17 | 1365200 | |||
Euronext Dublin |
| ||||||
| |||||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
| ||
697 | 26.86 | ISE | 08:06:41 | 932119 |
| ||
182 | 26.85 | ISE | 08:06:44 | 932287 |
| ||
182 | 26.85 | ISE | 08:06:44 | 932269 |
| ||
212 | 26.85 | ISE | 08:06:45 | 932313 |
| ||
197 | 26.94 | ISE | 08:08:13 | 937808 |
| ||
336 | 26.94 | ISE | 08:08:13 | 937806 |
| ||
569 | 26.92 | ISE | 08:08:29 | 938348 |
| ||
562 | 26.92 | ISE | 08:08:41 | 938688 |
| ||
559 | 26.96 | ISE | 08:10:55 | 944349 |
| ||
642 | 26.95 | ISE | 08:10:55 | 944346 |
| ||
100 | 26.96 | ISE | 08:10:55 | 944344 |
| ||
79 | 26.96 | ISE | 08:10:55 | 944342 |
| ||
604 | 26.94 | ISE | 08:11:00 | 944508 |
| ||
580 | 26.94 | ISE | 08:12:01 | 946889 |
| ||
406 | 26.94 | ISE | 08:13:21 | 949793 |
| ||
160 | 26.94 | ISE | 08:13:28 | 949984 |
| ||
272 | 26.94 | ISE | 08:13:28 | 949971 |
| ||
260 | 26.94 | ISE | 08:13:45 | 950560 |
| ||
637 | 26.94 | ISE | 08:13:59 | 951348 |
| ||
649 | 26.96 | ISE | 08:15:48 | 956062 |
| ||
254 | 26.97 | ISE | 08:16:16 | 957176 |
| ||
2,100 | 26.97 | ISE | 08:16:16 | 957174 |
| ||
609 | 26.98 | ISE | 08:19:08 | 964335 |
| ||
43 | 26.98 | ISE | 08:19:08 | 964333 |
| ||
511 | 26.98 | ISE | 08:19:08 | 964331 |
| ||
150 | 26.97 | ISE | 08:19:26 | 964936 |
| ||
355 | 26.95 | ISE | 08:19:59 | 966141 |
| ||
270 | 26.95 | ISE | 08:20:19 | 966744 |
| ||
312 | 26.95 | ISE | 08:20:19 | 966742 |
| ||
294 | 26.95 | ISE | 08:20:20 | 966757 |
| ||
538 | 26.95 | ISE | 08:20:20 | 966759 |
| ||
12 | 26.95 | ISE | 08:20:21 | 966767 |
| ||
236 | 26.95 | ISE | 08:21:21 | 969099 |
| ||
98 | 26.95 | ISE | 08:21:22 | 969122 |
| ||
236 | 26.95 | ISE | 08:21:22 | 969111 |
| ||
588 | 26.95 | ISE | 08:21:23 | 969126 |
| ||
540 | 26.92 | ISE | 08:23:00 | 972716 |
| ||
285 | 26.91 | ISE | 08:24:17 | 975642 |
| ||
296 | 26.91 | ISE | 08:24:17 | 975640 |
| ||
548 | 26.91 | ISE | 08:24:17 | 975638 |
| ||
296 | 26.91 | ISE | 08:24:17 | 975636 |
| ||
439 | 26.95 | ISE | 08:27:39 | 981479 |
| ||
182 | 26.95 | ISE | 08:27:40 | 981532 |
| ||
575 | 26.95 | ISE | 08:27:40 | 981534 |
| ||
596 | 26.94 | ISE | 08:28:27 | 982761 |
| ||
43 | 26.91 | ISE | 08:29:34 | 985082 |
| ||
641 | 26.92 | ISE | 08:31:04 | 987768 |
| ||
638 | 26.93 | ISE | 08:31:04 | 987671 |
| ||
92 | 26.92 | ISE | 08:31:07 | 987939 |
| ||
50 | 26.95 | ISE | 08:34:16 | 992946 |
| ||
7 | 26.99 | ISE | 08:34:59 | 993927 |
| ||
1,200 | 26.99 | ISE | 08:34:59 | 993918 |
| ||
643 | 27.01 | ISE | 08:35:57 | 995683 |
| ||
850 | 27.01 | ISE | 08:35:57 | 995681 |
| ||
500 | 26.99 | ISE | 08:37:05 | 997278 |
| ||
616 | 26.99 | ISE | 08:37:05 | 997272 |
| ||
578 | 27.05 | ISE | 08:40:34 | 1001472 |
| ||
41 | 27.05 | ISE | 08:41:35 | 1003043 |
| ||
592 | 27.05 | ISE | 08:41:57 | 1003599 |
| ||
571 | 27.05 | ISE | 08:41:57 | 1003601 |
| ||
234 | 27.10 | ISE | 08:44:20 | 1007754 |
| ||
797 | 27.10 | ISE | 08:44:20 | 1007752 |
| ||
190 | 27.11 | ISE | 08:44:59 | 1009200 |
| ||
50 | 27.14 | ISE | 08:46:09 | 1011310 |
| ||
250 | 27.14 | ISE | 08:46:17 | 1011431 |
| ||
50 | 27.14 | ISE | 08:46:17 | 1011429 |
| ||
948 | 27.13 | ISE | 08:46:46 | 1012152 |
| ||
552 | 27.13 | ISE | 08:46:46 | 1012150 |
| ||
673 | 27.11 | ISE | 08:47:38 | 1013360 |
| ||
633 | 27.10 | ISE | 08:47:48 | 1013673 |
| ||
293 | 27.08 | ISE | 08:48:28 | 1014643 |
| ||
554 | 27.10 | ISE | 08:50:55 | 1019139 |
| ||
285 | 27.08 | ISE | 08:51:31 | 1019948 |
| ||
38 | 27.08 | ISE | 08:51:31 | 1019946 |
| ||
625 | 27.08 | ISE | 08:51:31 | 1019944 |
| ||
556 | 27.07 | ISE | 08:52:05 | 1020830 |
| ||
551 | 27.09 | ISE | 08:57:05 | 1027699 |
| ||
100 | 27.09 | ISE | 08:57:05 | 1027693 |
| ||
539 | 27.09 | ISE | 08:57:05 | 1027695 |
| ||
644 | 27.09 | ISE | 08:57:05 | 1027697 |
| ||
631 | 27.05 | ISE | 08:57:35 | 1028235 |
| ||
545 | 27.07 | ISE | 08:57:35 | 1028213 |
| ||
137 | 27.07 | ISE | 08:57:35 | 1028211 |
| ||
614 | 27.05 | ISE | 08:58:36 | 1029829 |
| ||
164 | 27.03 | ISE | 09:00:38 | 1033040 |
| ||
180 | 27.03 | ISE | 09:00:38 | 1033036 |
| ||
209 | 27.03 | ISE | 09:00:49 | 1033275 |
| ||
634 | 27.03 | ISE | 09:00:49 | 1033273 |
| ||
600 | 27.02 | ISE | 09:02:43 | 1035971 |
| ||
144 | 27.02 | ISE | 09:03:03 | 1036395 |
| ||
7 | 27.02 | ISE | 09:03:03 | 1036388 |
| ||
403 | 27.02 | ISE | 09:03:03 | 1036386 |
| ||
44 | 27.01 | ISE | 09:03:15 | 1036639 |
| ||
482 | 27.01 | ISE | 09:03:15 | 1036641 |
| ||
603 | 26.99 | ISE | 09:05:09 | 1040051 |
| ||
551 | 26.98 | ISE | 09:05:37 | 1040500 |
| ||
613 | 26.94 | ISE | 09:07:43 | 1043297 |
| ||
594 | 26.92 | ISE | 09:08:50 | 1044185 |
| ||
572 | 26.95 | ISE | 09:11:45 | 1047452 |
| ||
250 | 26.95 | ISE | 09:13:46 | 1049755 |
| ||
103 | 26.95 | ISE | 09:13:46 | 1049753 |
| ||
180 | 26.95 | ISE | 09:14:29 | 1050393 |
| ||
122 | 26.95 | ISE | 09:14:38 | 1050532 |
| ||
535 | 26.95 | ISE | 09:14:38 | 1050530 |
| ||
4 | 26.95 | ISE | 09:17:47 | 1054567 |
| ||
576 | 26.95 | ISE | 09:17:47 | 1054569 |
| ||
525 | 26.95 | ISE | 09:17:47 | 1054571 |
| ||
353 | 26.95 | ISE | 09:17:47 | 1054565 |
| ||
536 | 26.95 | ISE | 09:17:47 | 1054563 |
| ||
305 | 26.95 | ISE | 09:17:47 | 1054559 |
| ||
99 | 26.95 | ISE | 09:18:37 | 1055793 |
| ||
250 | 26.95 | ISE | 09:18:37 | 1055791 |
| ||
222 | 26.97 | ISE | 09:21:12 | 1059723 |
| ||
97 | 26.97 | ISE | 09:21:51 | 1060314 |
| ||
423 | 26.97 | ISE | 09:21:51 | 1060311 |
| ||
217 | 26.97 | ISE | 09:21:53 | 1060395 |
| ||
247 | 26.97 | ISE | 09:22:40 | 1061888 |
| ||
51 | 26.97 | ISE | 09:22:40 | 1061886 |
| ||
700 | 26.97 | ISE | 09:22:40 | 1061883 |
| ||
98 | 26.97 | ISE | 09:23:28 | 1063086 |
| ||
495 | 26.97 | ISE | 09:23:28 | 1063084 |
| ||
16 | 27.00 | ISE | 09:25:57 | 1067816 |
| ||
621 | 27.00 | ISE | 09:26:19 | 1068394 |
| ||
250 | 27.03 | ISE | 09:28:35 | 1071666 |
| ||
1,000 | 27.03 | ISE | 09:28:35 | 1071664 |
| ||
282 | 27.03 | ISE | 09:28:35 | 1071668 |
| ||
458 | 27.01 | ISE | 09:30:15 | 1074658 |
| ||
531 | 27.01 | ISE | 09:30:15 | 1074656 |
| ||
20 | 27.01 | ISE | 09:30:16 | 1074705 |
| ||
79 | 27.01 | ISE | 09:30:16 | 1074703 |
| ||
599 | 27.01 | ISE | 09:30:34 | 1075051 |
| ||
592 | 26.99 | ISE | 09:32:51 | 1078626 |
| ||
921 | 27.00 | ISE | 09:36:40 | 1083956 |
| ||
352 | 26.99 | ISE | 09:36:41 | 1083981 |
| ||
631 | 27.00 | ISE | 09:36:41 | 1083960 |
| ||
588 | 27.00 | ISE | 09:36:41 | 1083958 |
| ||
354 | 26.99 | ISE | 09:37:18 | 1084730 |
| ||
160 | 26.97 | ISE | 09:37:43 | 1085840 |
| ||
374 | 26.97 | ISE | 09:37:46 | 1085861 |
| ||
267 | 26.98 | ISE | 09:42:35 | 1092145 |
| ||
429 | 26.98 | ISE | 09:42:49 | 1092467 |
| ||
623 | 26.98 | ISE | 09:42:49 | 1092465 |
| ||
188 | 26.98 | ISE | 09:42:49 | 1092463 |
| ||
332 | 26.98 | ISE | 09:42:49 | 1092461 |
| ||
586 | 26.97 | ISE | 09:44:15 | 1094295 |
| ||
250 | 26.98 | ISE | 09:44:15 | 1094279 |
| ||
250 | 26.98 | ISE | 09:44:15 | 1094274 |
| ||
103 | 26.98 | ISE | 09:44:15 | 1094264 |
| ||
637 | 26.96 | ISE | 09:47:39 | 1098087 |
| ||
535 | 26.97 | ISE | 09:47:39 | 1098081 |
| ||
349 | 26.95 | ISE | 09:49:55 | 1100185 |
| ||
181 | 26.95 | ISE | 09:49:55 | 1100183 |
| ||
4 | 26.94 | ISE | 09:50:17 | 1100696 |
| ||
713 | 26.94 | ISE | 09:51:00 | 1101337 |
| ||
69 | 26.94 | ISE | 09:52:50 | 1103850 |
| ||
223 | 26.95 | ISE | 09:53:11 | 1104086 |
| ||
355 | 26.95 | ISE | 09:53:28 | 1104358 |
| ||
527 | 26.95 | ISE | 09:53:29 | 1104393 |
| ||
79 | 26.95 | ISE | 09:53:29 | 1104391 |
| ||
477 | 26.94 | ISE | 09:53:57 | 1104770 |
| ||
280 | 26.94 | ISE | 09:54:36 | 1105266 |
| ||
206 | 26.94 | ISE | 09:54:36 | 1105264 |
| ||
123 | 26.94 | ISE | 09:54:37 | 1105283 |
| ||
239 | 26.94 | ISE | 09:54:37 | 1105281 |
| ||
90 | 26.94 | ISE | 09:54:37 | 1105279 |
| ||
106 | 26.99 | ISE | 09:58:26 | 1109351 |
| ||
246 | 27.00 | ISE | 09:59:25 | 1110073 |
| ||
1,250 | 27.00 | ISE | 09:59:25 | 1110071 |
| ||
1,264 | 27.00 | ISE | 09:59:25 | 1110069 |
| ||
50 | 27.00 | ISE | 09:59:25 | 1110067 |
| ||
295 | 27.00 | ISE | 10:00:02 | 1110881 |
| ||
266 | 27.00 | ISE | 10:00:02 | 1110883 |
| ||
14 | 26.99 | ISE | 10:05:32 | 1114885 |
| ||
250 | 26.99 | ISE | 10:05:32 | 1114883 |
| ||
97 | 26.99 | ISE | 10:05:32 | 1114881 |
| ||
1,250 | 26.99 | ISE | 10:05:32 | 1114879 |
| ||
649 | 26.97 | ISE | 10:05:50 | 1115080 |
| ||
65 | 27.00 | ISE | 10:12:30 | 1119663 |
| ||
1,250 | 27.00 | ISE | 10:12:30 | 1119661 |
| ||
1,211 | 27.00 | ISE | 10:12:30 | 1119659 |
| ||
1,250 | 27.00 | ISE | 10:12:30 | 1119657 |
| ||
349 | 26.99 | ISE | 10:14:37 | 1120954 |
| ||
3,342 | 27.01 | ISE | 10:19:30 | 1123987 |
| ||
169 | 27.01 | ISE | 10:21:42 | 1125436 |
| ||
354 | 27.01 | ISE | 10:21:42 | 1125434 |
| ||
100 | 27.01 | ISE | 10:22:20 | 1125763 |
| ||
101 | 27.01 | ISE | 10:24:11 | 1127057 |
| ||
100 | 27.01 | ISE | 10:24:13 | 1127114 |
| ||
101 | 27.01 | ISE | 10:24:13 | 1127112 |
| ||
101 | 27.01 | ISE | 10:24:22 | 1127223 |
| ||
237 | 27.00 | ISE | 10:24:45 | 1127387 |
| ||
163 | 27.00 | ISE | 10:24:46 | 1127395 |
| ||
204 | 27.00 | ISE | 10:24:48 | 1127445 |
| ||
496 | 27.00 | ISE | 10:27:23 | 1129145 |
| ||
120 | 27.00 | ISE | 10:27:23 | 1129143 |
| ||
383 | 26.99 | ISE | 10:27:46 | 1129499 |
| ||
166 | 26.99 | ISE | 10:27:46 | 1129497 |
| ||
523 | 26.99 | ISE | 10:27:57 | 1129594 |
| ||
28 | 26.99 | ISE | 10:27:57 | 1129592 |
| ||
69 | 26.99 | ISE | 10:27:57 | 1129590 |
| ||
97 | 26.97 | ISE | 10:29:41 | 1130726 |
| ||
256 | 26.97 | ISE | 10:31:59 | 1132782 |
| ||
463 | 26.97 | ISE | 10:31:59 | 1132765 |
| ||
170 | 26.97 | ISE | 10:31:59 | 1132767 |
| ||
7 | 26.97 | ISE | 10:32:52 | 1133437 |
| ||
1 | 26.97 | ISE | 10:32:52 | 1133435 |
| ||
114 | 26.97 | ISE | 10:32:52 | 1133433 |
| ||
519 | 26.97 | ISE | 10:32:52 | 1133431 |
| ||
95 | 26.98 | ISE | 10:34:48 | 1134576 |
| ||
571 | 26.98 | ISE | 10:34:48 | 1134573 |
| ||
6 | 26.98 | ISE | 10:36:32 | 1135843 |
| ||
124 | 26.98 | ISE | 10:36:32 | 1135841 |
| ||
114 | 26.98 | ISE | 10:36:32 | 1135839 |
| ||
6 | 26.98 | ISE | 10:37:42 | 1136976 |
| ||
13 | 26.98 | ISE | 10:37:58 | 1137118 |
| ||
364 | 26.98 | ISE | 10:37:58 | 1137116 |
| ||
97 | 26.98 | ISE | 10:38:22 | 1137437 |
| ||
100 | 26.98 | ISE | 10:38:22 | 1137439 |
| ||
100 | 26.98 | ISE | 10:38:24 | 1137453 |
| ||
97 | 26.98 | ISE | 10:38:24 | 1137451 |
| ||
103 | 26.98 | ISE | 10:39:59 | 1138832 |
| ||
100 | 26.98 | ISE | 10:40:14 | 1138968 |
| ||
98 | 26.98 | ISE | 10:40:14 | 1138966 |
| ||
643 | 26.97 | ISE | 10:40:39 | 1139272 |
| ||
351 | 26.97 | ISE | 10:41:38 | 1140110 |
| ||
100 | 26.97 | ISE | 10:41:38 | 1140106 |
| ||
94 | 26.97 | ISE | 10:41:38 | 1140104 |
| ||
171 | 26.97 | ISE | 10:41:38 | 1140102 |
| ||
564 | 26.97 | ISE | 10:41:38 | 1140100 |
| ||
248 | 26.97 | ISE | 10:41:38 | 1140095 |
| ||
398 | 26.97 | ISE | 10:41:38 | 1140093 |
| ||
564 | 26.95 | ISE | 10:46:04 | 1142925 |
| ||
1,030 | 26.97 | ISE | 10:49:37 | 1145374 |
| ||
103 | 26.97 | ISE | 10:50:30 | 1146123 |
| ||
547 | 26.97 | ISE | 10:50:32 | 1146159 |
| ||
547 | 26.96 | ISE | 10:51:03 | 1146899 |
| ||
537 | 26.96 | ISE | 10:53:13 | 1148300 |
| ||
353 | 26.96 | ISE | 10:54:28 | 1149322 |
| ||
292 | 26.96 | ISE | 10:54:36 | 1149439 |
| ||
579 | 26.96 | ISE | 10:55:17 | 1149864 |
| ||
365 | 26.96 | ISE | 10:56:26 | 1150398 |
| ||
95 | 26.96 | ISE | 10:56:53 | 1150659 |
| ||
263 | 26.97 | ISE | 10:59:44 | 1152111 |
| ||
546 | 26.97 | ISE | 10:59:46 | 1152147 |
| ||
421 | 26.97 | ISE | 11:00:02 | 1152332 |
| ||
539 | 26.97 | ISE | 11:00:02 | 1152330 |
| ||
56 | 26.96 | ISE | 11:00:54 | 1153042 |
| ||
97 | 26.97 | ISE | 11:00:54 | 1153033 |
| ||
347 | 26.96 | ISE | 11:02:20 | 1154056 |
| ||
245 | 26.96 | ISE | 11:02:20 | 1154054 |
| ||
205 | 26.96 | ISE | 11:02:20 | 1154052 |
| ||
684 | 26.96 | ISE | 11:02:20 | 1154049 |
| ||
616 | 26.96 | ISE | 11:03:20 | 1154700 |
| ||
94 | 26.96 | ISE | 11:03:43 | 1155058 |
| ||
195 | 26.96 | ISE | 11:05:12 | 1156169 |
| ||
177 | 26.96 | ISE | 11:05:12 | 1156167 |
| ||
10 | 26.96 | ISE | 11:05:12 | 1156165 |
| ||
195 | 26.96 | ISE | 11:05:12 | 1156163 |
| ||
96 | 26.96 | ISE | 11:05:12 | 1156161 |
| ||
250 | 26.96 | ISE | 11:05:12 | 1156159 |
| ||
138 | 26.96 | ISE | 11:05:12 | 1156157 |
| ||
551 | 26.94 | ISE | 11:05:43 | 1156618 |
| ||
54 | 26.93 | ISE | 11:05:45 | 1156736 |
| ||
492 | 26.93 | ISE | 11:05:45 | 1156727 |
| ||
94 | 26.94 | ISE | 11:05:45 | 1156695 |
| ||
782 | 26.94 | ISE | 11:14:14 | 1162665 |
| ||
539 | 26.95 | ISE | 11:14:14 | 1162637 |
| ||
196 | 26.95 | ISE | 11:14:14 | 1162635 |
| ||
1,111 | 26.95 | ISE | 11:14:14 | 1162633 |
| ||
523 | 26.94 | ISE | 11:18:17 | 1165244 |
| ||
429 | 26.94 | ISE | 11:18:17 | 1165242 |
| ||
134 | 26.94 | ISE | 11:18:17 | 1165240 |
| ||
628 | 26.93 | ISE | 11:18:37 | 1165485 |
| ||
599 | 26.91 | ISE | 11:19:18 | 1165885 |
| ||
140 | 26.92 | ISE | 11:22:46 | 1169611 |
| ||
381 | 26.92 | ISE | 11:22:46 | 1169609 |
| ||
380 | 26.93 | ISE | 11:24:18 | 1170630 |
| ||
98 | 26.93 | ISE | 11:24:57 | 1171066 |
| ||
175 | 26.93 | ISE | 11:24:57 | 1171062 |
| ||
609 | 26.93 | ISE | 11:24:57 | 1171060 |
| ||
662 | 26.92 | ISE | 11:25:05 | 1171215 |
| ||
254 | 26.91 | ISE | 11:26:31 | 1172483 |
| ||
252 | 26.91 | ISE | 11:27:33 | 1173151 |
| ||
32 | 26.93 | ISE | 11:30:23 | 1174890 |
| ||
224 | 26.93 | ISE | 11:30:23 | 1174888 |
| ||
570 | 26.93 | ISE | 11:30:30 | 1175024 |
| ||
77 | 26.93 | ISE | 11:30:31 | 1175034 |
| ||
198 | 26.93 | ISE | 11:30:35 | 1175088 |
| ||
96 | 26.93 | ISE | 11:30:35 | 1175086 |
| ||
100 | 26.93 | ISE | 11:30:35 | 1175084 |
| ||
101 | 26.93 | ISE | 11:30:35 | 1175082 |
| ||
550 | 26.93 | ISE | 11:31:52 | 1175826 |
| ||
102 | 26.92 | ISE | 11:32:32 | 1176219 |
| ||
250 | 26.92 | ISE | 11:32:32 | 1176217 |
| ||
206 | 26.93 | ISE | 11:34:20 | 1177401 |
| ||
609 | 26.93 | ISE | 11:35:45 | 1178211 |
| ||
393 | 26.93 | ISE | 11:35:53 | 1178320 |
| ||
251 | 26.93 | ISE | 11:36:32 | 1178791 |
| ||
128 | 26.93 | ISE | 11:36:32 | 1178789 |
| ||
138 | 26.93 | ISE | 11:36:32 | 1178787 |
| ||
250 | 26.93 | ISE | 11:36:32 | 1178785 |
| ||
172 | 26.93 | ISE | 11:36:32 | 1178783 |
| ||
94 | 26.93 | ISE | 11:36:32 | 1178781 |
| ||
133 | 26.93 | ISE | 11:36:32 | 1178779 |
| ||
635 | 26.92 | ISE | 11:37:19 | 1179332 |
| ||
100 | 26.91 | ISE | 11:39:52 | 1181359 |
| ||
202 | 26.90 | ISE | 11:40:12 | 1181538 |
| ||
443 | 26.90 | ISE | 11:41:02 | 1182016 |
| ||
14 | 26.94 | ISE | 11:44:32 | 1183836 |
| ||
30 | 26.94 | ISE | 11:44:32 | 1183834 |
| ||
560 | 26.94 | ISE | 11:44:32 | 1183831 |
| ||
22 | 26.93 | ISE | 11:45:28 | 1184384 |
| ||
708 | 26.93 | ISE | 11:45:28 | 1184266 |
| ||
21 | 26.93 | ISE | 11:45:28 | 1184252 |
| ||
754 | 26.93 | ISE | 11:45:28 | 1184246 |
| ||
100 | 26.93 | ISE | 11:49:22 | 1186807 |
| ||
94 | 26.93 | ISE | 11:49:22 | 1186805 |
| ||
536 | 26.94 | ISE | 11:50:21 | 1187604 |
| ||
100 | 26.94 | ISE | 11:52:03 | 1188555 |
| ||
572 | 26.94 | ISE | 11:52:04 | 1188565 |
| ||
172 | 26.94 | ISE | 11:52:04 | 1188563 |
| ||
280 | 26.94 | ISE | 11:52:04 | 1188561 |
| ||
713 | 26.93 | ISE | 11:52:46 | 1189009 |
| ||
96 | 26.94 | ISE | 11:56:06 | 1190975 |
| ||
100 | 26.94 | ISE | 11:56:06 | 1190977 |
| ||
378 | 26.94 | ISE | 11:56:06 | 1190979 |
| ||
158 | 26.94 | ISE | 11:56:06 | 1190981 |
| ||
602 | 26.95 | ISE | 11:58:06 | 1192229 |
| ||
536 | 26.95 | ISE | 11:59:06 | 1192732 |
| ||
579 | 26.94 | ISE | 12:00:00 | 1193214 |
| ||
644 | 26.93 | ISE | 12:00:05 | 1193286 |
| ||
573 | 26.93 | ISE | 12:03:35 | 1196244 |
| ||
528 | 26.93 | ISE | 12:04:48 | 1197101 |
| ||
648 | 26.94 | ISE | 12:06:36 | 1197961 |
| ||
173 | 26.94 | ISE | 12:06:36 | 1197959 |
| ||
503 | 26.94 | ISE | 12:08:35 | 1199240 |
| ||
123 | 26.94 | ISE | 12:08:35 | 1199238 |
| ||
650 | 26.94 | ISE | 12:08:35 | 1199236 |
| ||
146 | 26.94 | ISE | 12:11:46 | 1201435 |
| ||
140 | 26.94 | ISE | 12:11:46 | 1201433 |
| ||
118 | 26.94 | ISE | 12:11:46 | 1201439 |
| ||
94 | 26.94 | ISE | 12:11:46 | 1201437 |
| ||
100 | 26.94 | ISE | 12:12:46 | 1202086 |
| ||
140 | 26.94 | ISE | 12:12:46 | 1202084 |
| ||
250 | 26.95 | ISE | 12:14:06 | 1202981 |
| ||
101 | 26.95 | ISE | 12:14:06 | 1202979 |
| ||
140 | 26.95 | ISE | 12:14:06 | 1202977 |
| ||
698 | 26.95 | ISE | 12:15:06 | 1203570 |
| ||
126 | 26.94 | ISE | 12:15:36 | 1203788 |
| ||
387 | 26.94 | ISE | 12:15:36 | 1203786 |
| ||
556 | 26.94 | ISE | 12:15:36 | 1203782 |
| ||
726 | 26.92 | ISE | 12:17:09 | 1204443 |
| ||
52 | 26.92 | ISE | 12:19:56 | 1205771 |
| ||
15 | 26.92 | ISE | 12:20:05 | 1205881 |
| ||
614 | 26.93 | ISE | 12:20:20 | 1206097 |
| ||
2 | 26.93 | ISE | 12:21:56 | 1207483 |
| ||
167 | 26.93 | ISE | 12:23:46 | 1208366 |
| ||
541 | 26.93 | ISE | 12:23:46 | 1208364 |
| ||
479 | 26.93 | ISE | 12:23:46 | 1208362 |
| ||
622 | 26.93 | ISE | 12:23:46 | 1208360 |
| ||
18 | 26.92 | ISE | 12:26:36 | 1209902 |
| ||
203 | 26.92 | ISE | 12:26:36 | 1209900 |
| ||
15 | 26.92 | ISE | 12:26:36 | 1209898 |
| ||
549 | 26.92 | ISE | 12:27:25 | 1210150 |
| ||
676 | 26.91 | ISE | 12:27:44 | 1210290 |
| ||
525 | 26.91 | ISE | 12:28:50 | 1210866 |
| ||
639 | 26.91 | ISE | 12:28:52 | 1210875 |
| ||
591 | 26.91 | ISE | 12:28:54 | 1210882 |
| ||
526 | 26.91 | ISE | 12:31:27 | 1213072 |
| ||
100 | 26.90 | ISE | 12:34:52 | 1215156 |
| ||
591 | 26.90 | ISE | 12:37:56 | 1217049 |
| ||
1 | 26.89 | ISE | 12:39:18 | 1217897 |
| ||
102 | 26.90 | ISE | 12:39:18 | 1217899 |
| ||
100 | 26.90 | ISE | 12:39:18 | 1217901 |
| ||
535 | 26.90 | ISE | 12:40:26 | 1218643 |
| ||
33 | 26.90 | ISE | 12:40:26 | 1218641 |
| ||
400 | 26.90 | ISE | 12:40:49 | 1218976 |
| ||
377 | 26.90 | ISE | 12:41:26 | 1219371 |
| ||
203 | 26.90 | ISE | 12:41:26 | 1219369 |
| ||
587 | 26.90 | ISE | 12:44:04 | 1221285 |
| ||
94 | 26.90 | ISE | 12:44:04 | 1221283 |
| ||
100 | 26.90 | ISE | 12:45:54 | 1222274 |
| ||
522 | 26.90 | ISE | 12:46:06 | 1222338 |
| ||
3 | 26.90 | ISE | 12:47:29 | 1223240 |
| ||
285 | 26.90 | ISE | 12:47:29 | 1223238 |
| ||
284 | 26.90 | ISE | 12:47:29 | 1223235 |
| ||
3 | 26.91 | ISE | 12:47:48 | 1223400 |
| ||
250 | 26.92 | ISE | 12:48:36 | 1223813 |
| ||
96 | 26.92 | ISE | 12:48:36 | 1223815 |
| ||
618 | 26.90 | ISE | 12:49:21 | 1224213 |
| ||
232 | 26.90 | ISE | 12:49:21 | 1224211 |
| ||
411 | 26.90 | ISE | 12:49:21 | 1224208 |
| ||
542 | 26.91 | ISE | 12:49:21 | 1224206 |
| ||
100 | 26.91 | ISE | 12:49:21 | 1224204 |
| ||
102 | 26.91 | ISE | 12:49:21 | 1224202 |
| ||
73 | 26.91 | ISE | 12:51:48 | 1225784 |
| ||
280 | 26.91 | ISE | 12:51:53 | 1225837 |
| ||
282 | 26.91 | ISE | 12:51:53 | 1225833 |
| ||
266 | 26.91 | ISE | 12:52:09 | 1226001 |
| ||
2 | 26.91 | ISE | 12:52:09 | 1225991 |
| ||
363 | 26.91 | ISE | 12:52:09 | 1225989 |
| ||
97 | 26.90 | ISE | 12:54:07 | 1227141 |
| ||
294 | 26.92 | ISE | 12:55:26 | 1227823 |
| ||
610 | 26.92 | ISE | 12:57:11 | 1229137 |
| ||
250 | 26.94 | ISE | 13:02:16 | 1233129 |
| ||
103 | 26.94 | ISE | 13:02:16 | 1233127 |
| ||
250 | 26.94 | ISE | 13:02:17 | 1233137 |
| ||
250 | 26.94 | ISE | 13:02:46 | 1233549 |
| ||
103 | 26.94 | ISE | 13:02:46 | 1233547 |
| ||
557 | 26.94 | ISE | 13:03:57 | 1234538 |
| ||
345 | 26.94 | ISE | 13:03:57 | 1234536 |
| ||
199 | 26.94 | ISE | 13:03:59 | 1234545 |
| ||
601 | 26.94 | ISE | 13:03:59 | 1234543 |
| ||
535 | 26.94 | ISE | 13:05:15 | 1235135 |
| ||
36 | 26.94 | ISE | 13:05:15 | 1235133 |
| ||
100 | 26.94 | ISE | 13:08:26 | 1237271 |
| ||
371 | 26.94 | ISE | 13:08:26 | 1237269 |
| ||
563 | 26.93 | ISE | 13:09:13 | 1237736 |
| ||
67 | 26.95 | ISE | 13:15:47 | 1241737 |
| ||
343 | 26.95 | ISE | 13:15:47 | 1241739 |
| ||
94 | 26.95 | ISE | 13:15:47 | 1241741 |
| ||
100 | 26.95 | ISE | 13:16:44 | 1242759 |
| ||
99 | 26.95 | ISE | 13:16:44 | 1242757 |
| ||
2,291 | 26.95 | ISE | 13:16:44 | 1242751 |
| ||
100 | 26.95 | ISE | 13:18:16 | 1243874 |
| ||
100 | 26.95 | ISE | 13:18:19 | 1243928 |
| ||
595 | 26.95 | ISE | 13:19:19 | 1244721 |
| ||
532 | 26.95 | ISE | 13:19:19 | 1244719 |
| ||
22 | 26.94 | ISE | 13:20:03 | 1245220 |
| ||
700 | 26.94 | ISE | 13:20:03 | 1245218 |
| ||
250 | 26.94 | ISE | 13:22:39 | 1246956 |
| ||
102 | 26.94 | ISE | 13:22:39 | 1246954 |
| ||
138 | 26.94 | ISE | 13:23:26 | 1247415 |
| ||
170 | 26.94 | ISE | 13:23:36 | 1247520 |
| ||
535 | 26.93 | ISE | 13:23:41 | 1247564 |
| ||
386 | 26.94 | ISE | 13:23:41 | 1247566 |
| ||
528 | 26.93 | ISE | 13:25:13 | 1248576 |
| ||
101 | 26.93 | ISE | 13:25:13 | 1248574 |
| ||
256 | 26.93 | ISE | 13:26:06 | 1249101 |
| ||
198 | 26.93 | ISE | 13:26:06 | 1249099 |
| ||
127 | 26.93 | ISE | 13:26:06 | 1249096 |
| ||
250 | 26.93 | ISE | 13:26:06 | 1249094 |
| ||
792 | 26.93 | ISE | 13:26:06 | 1249092 |
| ||
98 | 26.93 | ISE | 13:26:06 | 1249090 |
| ||
505 | 26.93 | ISE | 13:27:36 | 1250057 |
| ||
94 | 26.93 | ISE | 13:27:36 | 1250055 |
| ||
140 | 26.93 | ISE | 13:27:36 | 1250053 |
| ||
627 | 26.90 | ISE | 13:30:10 | 1254396 |
| ||
615 | 26.91 | ISE | 13:31:47 | 1256808 |
| ||
543 | 26.91 | ISE | 13:31:59 | 1257092 |
| ||
96 | 26.91 | ISE | 13:32:14 | 1257419 |
| ||
100 | 26.91 | ISE | 13:32:14 | 1257421 |
| ||
360 | 26.91 | ISE | 13:32:38 | 1257960 |
| ||
96 | 26.91 | ISE | 13:32:58 | 1258348 |
| ||
96 | 26.91 | ISE | 13:32:59 | 1258431 |
| ||
96 | 26.91 | ISE | 13:33:00 | 1258456 |
| ||
83 | 26.91 | ISE | 13:33:13 | 1258782 |
| ||
220 | 26.91 | ISE | 13:33:13 | 1258774 |
| ||
110 | 26.91 | ISE | 13:33:13 | 1258768 |
| ||
347 | 26.91 | ISE | 13:33:54 | 1259594 |
| ||
250 | 26.90 | ISE | 13:34:30 | 1260290 |
| ||
100 | 26.90 | ISE | 13:34:30 | 1260288 |
| ||
210 | 26.90 | ISE | 13:34:30 | 1260286 |
| ||
664 | 26.90 | ISE | 13:34:30 | 1260276 |
| ||
136 | 26.90 | ISE | 13:34:56 | 1261050 |
| ||
115 | 26.92 | ISE | 13:36:33 | 1262543 |
| ||
1,277 | 26.92 | ISE | 13:36:41 | 1262634 |
| ||
104 | 26.92 | ISE | 13:36:50 | 1262727 |
| ||
98 | 26.92 | ISE | 13:36:52 | 1262743 |
| ||
100 | 26.92 | ISE | 13:37:03 | 1262897 |
| ||
94 | 26.92 | ISE | 13:37:03 | 1262895 |
| ||
94 | 26.91 | ISE | 13:37:13 | 1263064 |
| ||
94 | 26.91 | ISE | 13:37:37 | 1263362 |
| ||
100 | 26.91 | ISE | 13:38:00 | 1264103 |
| ||
94 | 26.91 | ISE | 13:38:00 | 1264101 |
| ||
293 | 26.91 | ISE | 13:38:01 | 1264123 |
| ||
283 | 26.91 | ISE | 13:38:02 | 1264168 |
| ||
215 | 26.91 | ISE | 13:39:06 | 1265067 |
| ||
96 | 26.91 | ISE | 13:39:06 | 1265065 |
| ||
221 | 26.91 | ISE | 13:39:15 | 1265150 |
| ||
142 | 26.92 | ISE | 13:40:48 | 1266828 |
| ||
411 | 26.93 | ISE | 13:41:03 | 1267054 |
| ||
1,000 | 26.93 | ISE | 13:41:03 | 1267052 |
| ||
918 | 26.93 | ISE | 13:41:03 | 1267048 |
| ||
1,899 | 26.93 | ISE | 13:41:03 | 1267050 |
| ||
540 | 26.91 | ISE | 13:42:47 | 1268912 |
| ||
101 | 26.91 | ISE | 13:42:51 | 1268964 |
| ||
101 | 26.91 | ISE | 13:42:54 | 1268996 |
| ||
101 | 26.91 | ISE | 13:43:00 | 1269073 |
| ||
650 | 26.91 | ISE | 13:45:17 | 1271950 |
| ||
540 | 26.91 | ISE | 13:45:17 | 1271948 |
| ||
97 | 26.90 | ISE | 13:45:40 | 1272303 |
| ||
97 | 26.90 | ISE | 13:45:48 | 1272459 |
| ||
100 | 26.91 | ISE | 13:49:28 | 1276811 |
| ||
99 | 26.91 | ISE | 13:49:28 | 1276809 |
| ||
2,907 | 26.91 | ISE | 13:49:28 | 1276805 |
| ||
610 | 26.91 | ISE | 13:49:29 | 1276834 |
| ||
318 | 26.90 | ISE | 13:49:31 | 1276913 |
| ||
219 | 26.90 | ISE | 13:49:50 | 1277200 |
| ||
139 | 26.90 | ISE | 13:49:58 | 1277301 |
| ||
17 | 26.90 | ISE | 13:49:58 | 1277299 |
| ||
478 | 26.90 | ISE | 13:50:48 | 1278548 |
| ||
250 | 26.90 | ISE | 13:52:26 | 1280462 |
| ||
100 | 26.90 | ISE | 13:52:26 | 1280460 |
| ||
396 | 26.90 | ISE | 13:52:26 | 1280458 |
| ||
15 | 26.90 | ISE | 13:52:26 | 1280456 |
| ||
108 | 26.90 | ISE | 13:53:26 | 1281474 |
| ||
577 | 26.90 | ISE | 13:53:26 | 1281472 |
| ||
95 | 26.90 | ISE | 13:53:26 | 1281470 |
| ||
583 | 26.90 | ISE | 13:53:48 | 1281973 |
| ||
100 | 26.89 | ISE | 13:54:13 | 1282439 |
| ||
96 | 26.89 | ISE | 13:54:13 | 1282437 |
| ||
711 | 26.90 | ISE | 13:55:01 | 1283503 |
| ||
221 | 26.90 | ISE | 13:55:11 | 1283767 |
| ||
102 | 26.90 | ISE | 13:56:26 | 1285633 |
| ||
250 | 26.90 | ISE | 13:56:26 | 1285631 |
| ||
955 | 26.90 | ISE | 13:56:26 | 1285629 |
| ||
296 | 26.89 | ISE | 13:56:26 | 1285627 |
| ||
98 | 26.89 | ISE | 13:58:10 | 1287587 |
| ||
290 | 26.88 | ISE | 13:58:10 | 1287585 |
| ||
607 | 26.88 | ISE | 13:58:10 | 1287583 |
| ||
23 | 26.89 | ISE | 13:59:36 | 1289226 |
| ||
400 | 26.89 | ISE | 13:59:38 | 1289246 |
| ||
238 | 26.89 | ISE | 13:59:41 | 1289306 |
| ||
139 | 26.89 | ISE | 13:59:41 | 1289304 |
| ||
683 | 26.89 | ISE | 14:00:00 | 1289696 |
| ||
558 | 26.89 | ISE | 14:00:00 | 1289694 |
| ||
94 | 26.88 | ISE | 14:01:09 | 1291425 |
| ||
665 | 26.88 | ISE | 14:02:29 | 1293424 |
| ||
93 | 26.88 | ISE | 14:02:30 | 1293442 |
| ||
1,107 | 26.88 | ISE | 14:02:30 | 1293440 |
| ||
200 | 26.88 | ISE | 14:02:34 | 1293544 |
| ||
250 | 26.88 | ISE | 14:02:37 | 1293797 |
| ||
79 | 26.90 | ISE | 14:03:20 | 1294726 |
| ||
120 | 26.91 | ISE | 14:03:39 | 1295343 |
| ||
40 | 26.91 | ISE | 14:03:39 | 1295341 |
| ||
1,648 | 26.92 | ISE | 14:04:02 | 1295964 |
| ||
558 | 26.92 | ISE | 14:04:43 | 1297016 |
| ||
650 | 26.92 | ISE | 14:04:43 | 1297012 |
| ||
1,098 | 26.92 | ISE | 14:05:13 | 1297755 |
| ||
250 | 26.92 | ISE | 14:05:13 | 1297752 |
| ||
96 | 26.92 | ISE | 14:05:13 | 1297750 |
| ||
1,270 | 26.92 | ISE | 14:05:13 | 1297748 |
| ||
102 | 26.93 | ISE | 14:07:02 | 1300118 |
| ||
250 | 26.93 | ISE | 14:07:02 | 1300120 |
| ||
97 | 26.93 | ISE | 14:07:48 | 1300883 |
| ||
590 | 26.94 | ISE | 14:08:55 | 1302265 |
| ||
150 | 26.94 | ISE | 14:09:53 | 1303440 |
| ||
1,687 | 26.96 | ISE | 14:12:51 | 1306893 |
| ||
1,200 | 26.96 | ISE | 14:12:51 | 1306891 |
| ||
612 | 26.96 | ISE | 14:13:09 | 1307460 |
| ||
623 | 26.96 | ISE | 14:13:13 | 1307564 |
| ||
1,487 | 26.97 | ISE | 14:13:27 | 1307835 |
| ||
210 | 26.97 | ISE | 14:14:12 | 1308541 |
| ||
432 | 26.98 | ISE | 14:16:05 | 1310639 |
| ||
1,200 | 26.98 | ISE | 14:16:05 | 1310637 |
| ||
500 | 26.98 | ISE | 14:16:17 | 1310928 |
| ||
371 | 26.98 | ISE | 14:16:22 | 1311015 |
| ||
147 | 26.98 | ISE | 14:16:23 | 1311028 |
| ||
440 | 26.98 | ISE | 14:16:23 | 1311026 |
| ||
100 | 26.98 | ISE | 14:16:26 | 1311120 |
| ||
200 | 26.98 | ISE | 14:16:26 | 1311114 |
| ||
580 | 26.98 | ISE | 14:16:26 | 1311107 |
| ||
307 | 26.98 | ISE | 14:16:37 | 1311246 |
| ||
250 | 26.98 | ISE | 14:16:43 | 1311336 |
| ||
1,011 | 26.98 | ISE | 14:16:44 | 1311403 |
| ||
250 | 26.98 | ISE | 14:16:44 | 1311401 |
| ||
2,751 | 26.99 | ISE | 14:17:59 | 1312834 |
| ||
631 | 26.99 | ISE | 14:18:57 | 1313773 |
| ||
146 | 26.99 | ISE | 14:18:57 | 1313771 |
| ||
67 | 27.00 | ISE | 14:20:09 | 1315146 |
| ||
262 | 27.00 | ISE | 14:20:09 | 1315144 |
| ||
250 | 27.00 | ISE | 14:20:09 | 1315142 |
| ||
55 | 27.00 | ISE | 14:20:10 | 1315159 |
| ||
1,000 | 27.00 | ISE | 14:20:18 | 1315343 |
| ||
100 | 27.00 | ISE | 14:21:03 | 1316223 |
| ||
100 | 27.00 | ISE | 14:21:03 | 1316221 |
| ||
100 | 27.00 | ISE | 14:21:03 | 1316208 |
| ||
100 | 27.00 | ISE | 14:21:03 | 1316206 |
| ||
94 | 27.00 | ISE | 14:21:03 | 1316204 |
| ||
1,874 | 27.00 | ISE | 14:21:03 | 1316198 |
| ||
222 | 27.00 | ISE | 14:21:03 | 1316196 |
| ||
590 | 27.00 | ISE | 14:22:22 | 1317784 |
| ||
99 | 27.00 | ISE | 14:22:22 | 1317782 |
| ||
250 | 27.00 | ISE | 14:22:22 | 1317780 |
| ||
1,250 | 27.00 | ISE | 14:22:22 | 1317778 |
| ||
470 | 26.99 | ISE | 14:23:53 | 1319592 |
| ||
99 | 26.99 | ISE | 14:23:53 | 1319590 |
| ||
1,200 | 26.99 | ISE | 14:23:53 | 1319598 |
| ||
192 | 26.99 | ISE | 14:23:53 | 1319594 |
| ||
250 | 26.99 | ISE | 14:23:53 | 1319596 |
| ||
375 | 26.98 | ISE | 14:24:43 | 1320611 |
| ||
125 | 26.98 | ISE | 14:24:43 | 1320609 |
| ||
688 | 26.98 | ISE | 14:24:43 | 1320540 |
| ||
565 | 26.96 | ISE | 14:24:51 | 1320880 |
| ||
217 | 26.98 | ISE | 14:24:51 | 1320825 |
| ||
100 | 26.98 | ISE | 14:24:51 | 1320823 |
| ||
100 | 26.98 | ISE | 14:24:51 | 1320821 |
| ||
217 | 26.98 | ISE | 14:24:51 | 1320817 |
| ||
100 | 26.98 | ISE | 14:24:51 | 1320815 |
| ||
100 | 26.98 | ISE | 14:24:51 | 1320813 |
| ||
164 | 26.98 | ISE | 14:24:51 | 1320811 |
| ||
336 | 26.98 | ISE | 14:24:51 | 1320809 |
| ||
100 | 26.98 | ISE | 14:24:51 | 1320807 |
| ||
442 | 26.94 | ISE | 14:26:00 | 1322530 |
| ||
127 | 26.94 | ISE | 14:26:00 | 1322528 |
| ||
4 | 26.93 | ISE | 14:27:29 | 1324176 |
| ||
500 | 26.94 | ISE | 14:28:09 | 1324961 |
| ||
968 | 26.94 | ISE | 14:28:09 | 1324950 |
| ||
105 | 26.94 | ISE | 14:28:09 | 1324946 |
| ||
28 | 26.95 | ISE | 14:28:34 | 1325337 |
| ||
35 | 26.95 | ISE | 14:28:34 | 1325335 |
| ||
250 | 26.96 | ISE | 14:28:58 | 1325748 |
| ||
22 | 26.96 | ISE | 14:28:58 | 1325746 |
| ||
645 | 26.97 | ISE | 14:29:22 | 1326208 |
| ||
250 | 26.97 | ISE | 14:29:22 | 1326206 |
| ||
326 | 26.97 | ISE | 14:29:22 | 1326204 |
| ||
345 | 26.97 | ISE | 14:29:22 | 1326202 |
| ||
32 | 26.97 | ISE | 14:29:22 | 1326200 |
| ||
412 | 26.97 | ISE | 14:29:22 | 1326198 |
| ||
442 | 26.97 | ISE | 14:30:22 | 1327447 |
| ||
300 | 26.97 | ISE | 14:30:22 | 1327445 |
| ||
1,200 | 26.97 | ISE | 14:30:22 | 1327437 |
| ||
250 | 26.97 | ISE | 14:30:22 | 1327439 |
| ||
300 | 26.97 | ISE | 14:30:22 | 1327441 |
| ||
103 | 26.97 | ISE | 14:30:22 | 1327443 |
| ||
53 | 26.97 | ISE | 14:31:48 | 1329393 |
| ||
975 | 26.97 | ISE | 14:31:48 | 1329391 |
| ||
290 | 26.96 | ISE | 14:32:31 | 1330336 |
| ||
344 | 26.96 | ISE | 14:32:31 | 1330334 |
| ||
99 | 26.96 | ISE | 14:33:42 | 1332047 |
| ||
153 | 26.96 | ISE | 14:33:42 | 1332045 |
| ||
264 | 26.96 | ISE | 14:33:42 | 1332043 |
| ||
860 | 26.97 | ISE | 14:34:20 | 1332910 |
| ||
94 | 26.97 | ISE | 14:34:20 | 1332908 |
| ||
202 | 26.97 | ISE | 14:34:20 | 1332906 |
| ||
984 | 26.97 | ISE | 14:34:20 | 1332904 |
| ||
1,200 | 26.97 | ISE | 14:34:28 | 1333037 |
| ||
94 | 26.97 | ISE | 14:34:28 | 1333039 |
| ||
49 | 26.97 | ISE | 14:34:28 | 1333041 |
| ||
616 | 26.96 | ISE | 14:34:50 | 1333575 |
| ||
603 | 26.95 | ISE | 14:36:34 | 1336088 |
| ||
276 | 26.95 | ISE | 14:36:34 | 1336086 |
| ||
500 | 26.95 | ISE | 14:36:34 | 1336084 |
| ||
13 | 26.95 | ISE | 14:36:34 | 1336082 |
| ||
53 | 26.94 | ISE | 14:37:53 | 1337800 |
| ||
289 | 26.95 | ISE | 14:37:56 | 1337856 |
| ||
130 | 26.94 | ISE | 14:37:59 | 1337906 |
| ||
545 | 26.95 | ISE | 14:37:59 | 1337904 |
| ||
47 | 26.95 | ISE | 14:38:32 | 1338530 |
| ||
96 | 26.95 | ISE | 14:38:37 | 1338627 |
| ||
299 | 26.95 | ISE | 14:38:37 | 1338625 |
| ||
562 | 26.95 | ISE | 14:38:37 | 1338623 |
| ||
165 | 26.94 | ISE | 14:38:38 | 1338645 |
| ||
405 | 26.94 | ISE | 14:38:38 | 1338647 |
| ||
448 | 26.94 | ISE | 14:39:20 | 1339670 |
| ||
210 | 26.94 | ISE | 14:39:20 | 1339668 |
| ||
599 | 26.93 | ISE | 14:39:23 | 1339719 |
| ||
618 | 26.93 | ISE | 14:39:23 | 1339717 |
| ||
347 | 26.92 | ISE | 14:39:32 | 1339944 |
| ||
20 | 26.92 | ISE | 14:39:47 | 1340331 |
| ||
46 | 26.92 | ISE | 14:40:29 | 1341426 |
| ||
263 | 26.92 | ISE | 14:40:29 | 1341424 |
| ||
37 | 26.92 | ISE | 14:40:29 | 1341422 |
| ||
79 | 26.93 | ISE | 14:41:02 | 1342234 |
| ||
47 | 26.93 | ISE | 14:41:02 | 1342232 |
| ||
18 | 26.93 | ISE | 14:41:02 | 1342230 |
| ||
493 | 26.93 | ISE | 14:41:02 | 1342226 |
| ||
284 | 26.93 | ISE | 14:41:02 | 1342224 |
| ||
101 | 26.93 | ISE | 14:41:03 | 1342262 |
| ||
396 | 26.93 | ISE | 14:41:18 | 1342521 |
| ||
103 | 26.93 | ISE | 14:41:18 | 1342517 |
| ||
960 | 26.93 | ISE | 14:41:18 | 1342515 |
| ||
598 | 26.92 | ISE | 14:42:05 | 1343496 |
| ||
340 | 26.93 | ISE | 14:43:16 | 1345255 |
| ||
594 | 26.93 | ISE | 14:43:17 | 1345309 |
| ||
408 | 26.93 | ISE | 14:43:23 | 1345552 |
| ||
68 | 26.93 | ISE | 14:43:24 | 1345608 |
| ||
54 | 26.93 | ISE | 14:43:25 | 1345627 |
| ||
470 | 26.93 | ISE | 14:43:30 | 1345749 |
| ||
513 | 26.93 | ISE | 14:43:31 | 1345790 |
| ||
99 | 26.92 | ISE | 14:44:51 | 1347440 |
| ||
99 | 26.92 | ISE | 14:44:52 | 1347467 |
| ||
99 | 26.92 | ISE | 14:44:53 | 1347488 |
| ||
99 | 26.92 | ISE | 14:44:59 | 1347645 |
| ||
94 | 26.92 | ISE | 14:45:13 | 1348223 |
| ||
94 | 26.92 | ISE | 14:45:22 | 1348560 |
| ||
94 | 26.92 | ISE | 14:45:24 | 1348633 |
| ||
94 | 26.92 | ISE | 14:45:26 | 1348672 |
| ||
94 | 26.92 | ISE | 14:45:28 | 1348758 |
| ||
435 | 26.93 | ISE | 14:45:50 | 1349522 |
| ||
94 | 26.93 | ISE | 14:45:50 | 1349520 |
| ||
132 | 26.93 | ISE | 14:45:50 | 1349518 |
| ||
326 | 26.92 | ISE | 14:46:23 | 1350427 |
| ||
494 | 26.93 | ISE | 14:46:32 | 1350893 |
| ||
191 | 26.93 | ISE | 14:46:59 | 1351734 |
| ||
613 | 26.93 | ISE | 14:47:08 | 1352067 |
| ||
53 | 26.93 | ISE | 14:47:08 | 1352065 |
| ||
250 | 26.93 | ISE | 14:48:11 | 1354039 |
| ||
1,153 | 26.93 | ISE | 14:48:11 | 1354037 |
| ||
642 | 26.93 | ISE | 14:48:11 | 1354033 |
| ||
1,200 | 26.93 | ISE | 14:48:11 | 1354031 |
| ||
101 | 26.93 | ISE | 14:48:11 | 1354028 |
| ||
96 | 26.92 | ISE | 14:49:22 | 1355762 |
| ||
250 | 26.92 | ISE | 14:49:22 | 1355760 |
| ||
512 | 26.92 | ISE | 14:49:22 | 1355758 |
| ||
102 | 26.93 | ISE | 14:50:18 | 1357725 |
| ||
372 | 26.93 | ISE | 14:50:18 | 1357723 |
| ||
372 | 26.93 | ISE | 14:50:18 | 1357721 |
| ||
1,056 | 26.93 | ISE | 14:50:18 | 1357719 |
| ||
42 | 26.92 | ISE | 14:51:32 | 1360102 |
| ||
100 | 26.92 | ISE | 14:51:32 | 1360100 |
| ||
612 | 26.92 | ISE | 14:51:32 | 1360098 |
| ||
102 | 26.92 | ISE | 14:51:32 | 1360096 |
| ||
38 | 26.91 | ISE | 14:51:32 | 1360094 |
| ||
329 | 26.91 | ISE | 14:51:52 | 1360738 |
| ||
51 | 26.91 | ISE | 14:51:53 | 1360759 |
| ||
103 | 26.91 | ISE | 14:52:07 | 1361085 |
| ||
100 | 26.91 | ISE | 14:52:07 | 1361083 |
| ||
277 | 26.91 | ISE | 14:52:07 | 1361081 |
| ||
42 | 26.91 | ISE | 14:52:08 | 1361105 |
| ||
103 | 26.91 | ISE | 14:52:09 | 1361150 |
| ||
41 | 26.91 | ISE | 14:52:09 | 1361148 |
| ||
245 | 26.91 | ISE | 14:52:37 | 1361686 |
| ||
100 | 26.91 | ISE | 14:52:48 | 1361941 |
| ||
600 | 26.91 | ISE | 14:52:48 | 1361939 |
| ||
98 | 26.92 | ISE | 14:53:28 | 1362918 |
| ||
100 | 26.92 | ISE | 14:53:28 | 1362916 |
| ||
403 | 26.92 | ISE | 14:53:28 | 1362914 |
| ||
545 | 26.91 | ISE | 14:53:32 | 1362990 |
| ||
33 | 26.92 | ISE | 14:54:09 | 1363802 |
| ||
133 | 26.92 | ISE | 14:54:09 | 1363788 |
| ||
49 | 26.92 | ISE | 14:54:10 | 1363822 |
| ||
524 | 26.93 | ISE | 14:54:58 | 1364714 |
| ||
250 | 26.93 | ISE | 14:54:58 | 1364712 |
| ||
250 | 26.93 | ISE | 14:54:58 | 1364710 |
| ||
17 | 26.93 | ISE | 14:54:58 | 1364708 |
| ||
198 | 26.93 | ISE | 14:54:58 | 1364706 |
| ||
49 | 26.93 | ISE | 14:54:58 | 1364704 |
| ||
588 | 26.93 | ISE | 14:54:58 | 1364702 |
| ||
99 | 26.91 | ISE | 14:55:20 | 1365308 |
| ||
201 | 26.92 | ISE | 14:55:33 | 1365768 |
| ||
100 | 26.92 | ISE | 14:55:42 | 1366007 |
| ||
99 | 26.92 | ISE | 14:55:42 | 1366005 |
| ||
381 | 26.92 | ISE | 14:55:42 | 1366003 |
| ||
55 | 26.92 | ISE | 14:56:16 | 1366683 |
| ||
253 | 26.92 | ISE | 14:56:16 | 1366681 |
| ||
550 | 26.92 | ISE | 14:56:44 | 1367110 |
| ||
169 | 26.92 | ISE | 14:56:44 | 1367108 |
| ||
351 | 26.92 | ISE | 14:56:44 | 1367106 |
| ||
165 | 26.92 | ISE | 14:57:27 | 1367830 |
| ||
139 | 26.92 | ISE | 14:57:57 | 1368498 |
| ||
147 | 26.92 | ISE | 14:58:01 | 1368685 |
| ||
163 | 26.92 | ISE | 14:58:01 | 1368683 |
| ||
339 | 26.92 | ISE | 14:58:18 | 1369139 |
| ||
404 | 26.92 | ISE | 14:58:18 | 1369137 |
| ||
198 | 26.92 | ISE | 14:58:18 | 1369124 |
| ||
208 | 26.92 | ISE | 14:58:18 | 1369122 |
| ||
794 | 26.92 | ISE | 14:58:18 | 1369120 |
| ||
788 | 26.92 | ISE | 14:58:18 | 1369118 |
| ||
555 | 26.92 | ISE | 14:58:21 | 1369202 |
| ||
187 | 26.92 | ISE | 14:58:21 | 1369198 |
| ||
117 | 26.92 | ISE | 14:58:21 | 1369200 |
| ||
656 | 26.90 | ISE | 14:58:24 | 1369310 |
| ||
1,540 | 26.91 | ISE | 15:00:42 | 1373811 |
| ||
96 | 26.91 | ISE | 15:00:42 | 1373809 |
| ||
347 | 26.91 | ISE | 15:00:42 | 1373807 |
| ||
250 | 26.91 | ISE | 15:00:42 | 1373805 |
| ||
62 | 26.91 | ISE | 15:00:42 | 1373803 |
| ||
606 | 26.89 | ISE | 15:03:50 | 1377900 |
| ||
435 | 26.88 | ISE | 15:04:13 | 1378545 |
| ||
90 | 26.88 | ISE | 15:04:13 | 1378543 |
| ||
93 | 26.88 | ISE | 15:04:13 | 1378530 |
| ||
457 | 26.88 | ISE | 15:04:13 | 1378532 |
| ||
93 | 26.88 | ISE | 15:04:13 | 1378526 |
| ||
336 | 26.88 | ISE | 15:04:13 | 1378528 |
| ||
590 | 26.89 | ISE | 15:04:13 | 1378518 |
| ||
749 | 26.89 | ISE | 15:04:13 | 1378516 |
| ||
36 | 26.89 | ISE | 15:04:13 | 1378514 |
| ||
1,200 | 26.89 | ISE | 15:04:13 | 1378512 |
| ||
119 | 26.88 | ISE | 15:04:20 | 1378785 |
| ||
597 | 26.87 | ISE | 15:06:01 | 1381313 |
| ||
548 | 26.87 | ISE | 15:06:01 | 1381311 |
| ||
269 | 26.85 | ISE | 15:06:15 | 1381887 |
| ||
622 | 26.87 | ISE | 15:07:32 | 1384160 |
| ||
250 | 26.88 | ISE | 15:07:32 | 1384134 |
| ||
94 | 26.88 | ISE | 15:07:32 | 1384132 |
| ||
47 | 26.88 | ISE | 15:07:32 | 1384130 |
| ||
124 | 26.88 | ISE | 15:07:32 | 1384128 |
| ||
86 | 26.87 | ISE | 15:08:05 | 1387821 |
| ||
603 | 26.87 | ISE | 15:08:05 | 1387819 |
| ||
994 | 26.85 | ISE | 15:08:06 | 1387924 |
| ||
528 | 26.87 | ISE | 15:09:58 | 1390488 |
| ||
622 | 26.88 | ISE | 15:09:59 | 1390577 |
| ||
308 | 26.87 | ISE | 15:10:00 | 1390656 |
| ||
345 | 26.87 | ISE | 15:10:00 | 1390652 |
| ||
777 | 26.88 | ISE | 15:11:30 | 1392648 |
| ||
96 | 26.88 | ISE | 15:11:30 | 1392646 |
| ||
2,600 | 26.88 | ISE | 15:11:30 | 1392644 |
| ||
618 | 26.87 | ISE | 15:11:50 | 1393015 |
| ||
96 | 26.87 | ISE | 15:14:06 | 1395821 |
| ||
219 | 26.87 | ISE | 15:14:06 | 1395819 |
| ||
161 | 26.87 | ISE | 15:14:06 | 1395817 |
| ||
147 | 26.87 | ISE | 15:14:06 | 1395815 |
| ||
94 | 26.87 | ISE | 15:14:06 | 1395813 |
| ||
43 | 26.87 | ISE | 15:14:52 | 1396800 |
| ||
286 | 26.87 | ISE | 15:14:52 | 1396792 |
| ||
240 | 26.87 | ISE | 15:14:52 | 1396794 |
| ||
380 | 26.87 | ISE | 15:14:52 | 1396796 |
| ||
103 | 26.87 | ISE | 15:14:52 | 1396798 |
| ||
1,603 | 26.88 | ISE | 15:17:13 | 1400019 |
| ||
250 | 26.88 | ISE | 15:17:13 | 1400017 |
| ||
181 | 26.88 | ISE | 15:17:13 | 1400015 |
| ||
345 | 26.88 | ISE | 15:17:13 | 1400013 |
| ||
50 | 26.88 | ISE | 15:17:13 | 1400011 |
| ||
2,468 | 26.88 | ISE | 15:17:13 | 1400009 |
| ||
642 | 26.87 | ISE | 15:17:47 | 1400908 |
| ||
730 | 26.86 | ISE | 15:18:09 | 1401306 |
| ||
937 | 26.85 | ISE | 15:19:35 | 1403296 |
| ||
77 | 26.84 | ISE | 15:19:52 | 1403950 |
| ||
732 | 26.84 | ISE | 15:19:52 | 1403952 |
| ||
830 | 26.84 | ISE | 15:19:52 | 1403948 |
| ||
536 | 26.83 | ISE | 15:20:24 | 1404960 |
| ||
631 | 26.83 | ISE | 15:21:53 | 1406553 |
| ||
250 | 26.83 | ISE | 15:22:38 | 1407480 |
| ||
783 | 26.83 | ISE | 15:22:38 | 1407478 |
| ||
96 | 26.83 | ISE | 15:22:38 | 1407476 |
| ||
4 | 26.81 | ISE | 15:24:02 | 1409015 |
| ||
300 | 26.82 | ISE | 15:24:02 | 1409013 |
| ||
500 | 26.82 | ISE | 15:24:02 | 1409011 |
| ||
300 | 26.82 | ISE | 15:24:02 | 1409009 |
| ||
250 | 26.82 | ISE | 15:24:02 | 1409007 |
| ||
536 | 26.82 | ISE | 15:24:02 | 1409005 |
| ||
102 | 26.82 | ISE | 15:24:02 | 1409003 |
| ||
282 | 26.81 | ISE | 15:24:51 | 1410096 |
| ||
535 | 26.81 | ISE | 15:24:51 | 1410092 |
| ||
528 | 26.81 | ISE | 15:24:51 | 1410094 |
| ||
105 | 26.81 | ISE | 15:26:06 | 1411889 |
| ||
27 | 26.81 | ISE | 15:26:06 | 1411887 |
| ||
157 | 26.81 | ISE | 15:26:07 | 1411891 |
| ||
358 | 26.81 | ISE | 15:26:08 | 1411940 |
| ||
220 | 26.81 | ISE | 15:26:21 | 1412126 |
| ||
584 | 26.80 | ISE | 15:26:27 | 1412211 |
| ||
568 | 26.80 | ISE | 15:26:27 | 1412209 |
| ||
848 | 26.80 | ISE | 15:27:48 | 1413645 |
| ||
187 | 26.80 | ISE | 15:27:54 | 1413778 |
| ||
438 | 26.79 | ISE | 15:27:57 | 1413902 |
| ||
145 | 26.79 | ISE | 15:27:57 | 1413900 |
| ||
55 | 26.79 | ISE | 15:27:57 | 1413898 |
| ||
300 | 26.79 | ISE | 15:27:57 | 1413896 |
| ||
200 | 26.79 | ISE | 15:27:57 | 1413893 |
| ||
640 | 26.79 | ISE | 15:27:57 | 1413891 |
| ||
200 | 26.79 | ISE | 15:27:57 | 1413889 |
| ||
1,342 | 26.78 | ISE | 15:30:46 | 1417088 |
| ||
158 | 26.78 | ISE | 15:30:46 | 1417086 |
| ||
99 | 26.78 | ISE | 15:30:46 | 1417084 |
| ||
135 | 26.78 | ISE | 15:30:46 | 1417082 |
| ||
110 | 26.80 | ISE | 15:31:22 | 1418021 |
| ||
3,000 | 26.80 | ISE | 15:31:22 | 1418019 |
| ||
1,858 | 26.81 | ISE | 15:32:52 | 1420126 |
| ||
277 | 26.81 | ISE | 15:32:52 | 1420124 |
| ||
314 | 26.81 | ISE | 15:35:06 | 1422987 |
| ||
796 | 26.81 | ISE | 15:35:06 | 1422985 |
| ||
102 | 26.81 | ISE | 15:35:06 | 1422983 |
| ||
1,397 | 26.81 | ISE | 15:36:06 | 1424452 |
| ||
18 | 26.81 | ISE | 15:36:06 | 1424450 |
| ||
20 | 26.81 | ISE | 15:36:06 | 1424448 |
| ||
834 | 26.82 | ISE | 15:37:15 | 1425833 |
| ||
250 | 26.82 | ISE | 15:37:15 | 1425835 |
| ||
57 | 26.82 | ISE | 15:37:15 | 1425837 |
| ||
348 | 26.82 | ISE | 15:37:15 | 1425839 |
| ||
171 | 26.82 | ISE | 15:37:15 | 1425841 |
| ||
621 | 26.82 | ISE | 15:37:15 | 1425843 |
| ||
216 | 26.82 | ISE | 15:37:25 | 1426096 |
| ||
1,302 | 26.82 | ISE | 15:37:25 | 1426094 |
| ||
154 | 26.82 | ISE | 15:38:56 | 1428179 |
| ||
1,385 | 26.82 | ISE | 15:38:56 | 1428177 |
| ||
1,261 | 26.82 | ISE | 15:39:12 | 1428643 |
| ||
100 | 26.82 | ISE | 15:41:26 | 1431561 |
| ||
100 | 26.82 | ISE | 15:41:26 | 1431559 |
| ||
100 | 26.82 | ISE | 15:41:52 | 1432019 |
| ||
1,198 | 26.82 | ISE | 15:41:52 | 1432017 |
| ||
1,196 | 26.81 | ISE | 15:42:39 | 1433177 |
| ||
21 | 26.81 | ISE | 15:42:40 | 1433221 |
| ||
200 | 26.82 | ISE | 15:43:57 | 1434908 |
| ||
1,630 | 26.83 | ISE | 15:44:39 | 1435787 |
| ||
2,600 | 26.83 | ISE | 15:44:39 | 1435785 |
| ||
198 | 26.83 | ISE | 15:44:39 | 1435783 |
| ||
99 | 26.83 | ISE | 15:44:39 | 1435781 |
| ||
153 | 26.83 | ISE | 15:44:39 | 1435779 |
| ||
250 | 26.83 | ISE | 15:46:06 | 1438096 |
| ||
1,163 | 26.83 | ISE | 15:46:06 | 1438094 |
| ||
504 | 26.83 | ISE | 15:46:06 | 1438092 |
| ||
272 | 26.83 | ISE | 15:46:06 | 1438089 |
| ||
216 | 26.83 | ISE | 15:46:06 | 1438087 |
| ||
162 | 26.83 | ISE | 15:47:20 | 1439968 |
| ||
370 | 26.83 | ISE | 15:47:21 | 1439971 |
| ||
40 | 26.83 | ISE | 15:48:04 | 1440870 |
| ||
47 | 26.83 | ISE | 15:48:04 | 1440867 |
| ||
133 | 26.84 | ISE | 15:48:04 | 1440863 |
| ||
250 | 26.84 | ISE | 15:48:04 | 1440861 |
| ||
222 | 26.84 | ISE | 15:48:04 | 1440859 |
| ||
51 | 26.83 | ISE | 15:48:08 | 1440986 |
| ||
51 | 26.83 | ISE | 15:48:09 | 1441009 |
| ||
403 | 26.83 | ISE | 15:48:09 | 1441007 |
| ||
250 | 26.84 | ISE | 15:49:12 | 1442263 |
| ||
94 | 26.84 | ISE | 15:49:12 | 1442261 |
| ||
158 | 26.84 | ISE | 15:49:12 | 1442259 |
| ||
1,229 | 26.84 | ISE | 15:49:12 | 1442257 |
| ||
2,319 | 26.84 | ISE | 15:50:26 | 1443900 |
| ||
1,367 | 26.84 | ISE | 15:50:26 | 1443898 |
| ||
94 | 26.84 | ISE | 15:50:26 | 1443896 |
| ||
35 | 26.84 | ISE | 15:50:26 | 1443894 |
| ||
560 | 26.82 | ISE | 15:51:11 | 1444897 |
| ||
364 | 26.81 | ISE | 15:52:12 | 1446344 |
| ||
189 | 26.81 | ISE | 15:53:11 | 1447697 |
| ||
338 | 26.81 | ISE | 15:53:11 | 1447694 |
| ||
1,015 | 26.81 | ISE | 15:53:24 | 1448052 |
| ||
580 | 26.81 | ISE | 15:53:24 | 1448050 |
| ||
826 | 26.81 | ISE | 15:53:26 | 1448115 |
| ||
17 | 26.81 | ISE | 15:53:26 | 1448113 |
| ||
263 | 26.81 | ISE | 15:53:36 | 1448315 |
| ||
586 | 26.81 | ISE | 15:53:36 | 1448313 |
| ||
74 | 26.80 | ISE | 15:54:16 | 1449411 |
| ||
426 | 26.80 | ISE | 15:54:16 | 1449409 |
| ||
220 | 26.80 | ISE | 15:54:16 | 1449405 |
| ||
255 | 26.80 | ISE | 15:54:17 | 1449455 |
| ||
299 | 26.80 | ISE | 15:54:17 | 1449453 |
| ||
28 | 26.80 | ISE | 15:55:29 | 1451041 |
| ||
19 | 26.80 | ISE | 15:55:32 | 1451092 |
| ||
12 | 26.80 | ISE | 15:55:32 | 1451090 |
| ||
184 | 26.80 | ISE | 15:55:32 | 1451086 |
| ||
19 | 26.80 | ISE | 15:55:32 | 1451088 |
| ||
184 | 26.80 | ISE | 15:55:32 | 1451083 |
| ||
114 | 26.80 | ISE | 15:55:32 | 1451080 |
| ||
11 | 26.80 | ISE | 15:55:35 | 1451134 |
| ||
13 | 26.80 | ISE | 15:55:35 | 1451132 |
| ||
64 | 26.80 | ISE | 15:55:35 | 1451130 |
| ||
33 | 26.80 | ISE | 15:55:35 | 1451127 |
| ||
96 | 26.80 | ISE | 15:55:35 | 1451125 |
| ||
67 | 26.80 | ISE | 15:55:35 | 1451123 |
| ||
30 | 26.80 | ISE | 15:55:37 | 1451212 |
| ||
48 | 26.80 | ISE | 15:55:37 | 1451210 |
| ||
355 | 26.80 | ISE | 15:55:37 | 1451199 |
| ||
192 | 26.79 | ISE | 15:55:48 | 1451491 |
| ||
155 | 26.80 | ISE | 15:56:10 | 1451807 |
| ||
19 | 26.80 | ISE | 15:56:14 | 1451883 |
| ||
35 | 26.80 | ISE | 15:56:14 | 1451881 |
| ||
183 | 26.80 | ISE | 15:56:14 | 1451878 |
| ||
44 | 26.82 | ISE | 15:57:32 | 1453354 |
| ||
41 | 26.82 | ISE | 15:57:32 | 1453352 |
| ||
250 | 26.82 | ISE | 15:57:32 | 1453350 |
| ||
100 | 26.82 | ISE | 15:57:32 | 1453348 |
| ||
250 | 26.82 | ISE | 15:57:32 | 1453346 |
| ||
97 | 26.82 | ISE | 15:57:32 | 1453344 |
| ||
88 | 26.82 | ISE | 15:57:32 | 1453342 |
| ||
61 | 26.82 | ISE | 15:57:33 | 1453356 |
| ||
160 | 26.82 | ISE | 15:58:21 | 1454370 |
| ||
33 | 26.82 | ISE | 15:58:21 | 1454368 |
| ||
100 | 26.82 | ISE | 15:58:21 | 1454366 |
| ||
103 | 26.82 | ISE | 15:58:21 | 1454364 |
| ||
631 | 26.82 | ISE | 15:58:21 | 1454362 |
| ||
1,056 | 26.82 | ISE | 15:58:21 | 1454360 |
| ||
360 | 26.82 | ISE | 15:58:21 | 1454358 |
| ||
200 | 26.82 | ISE | 15:58:23 | 1454461 |
| ||
120 | 26.81 | ISE | 15:58:24 | 1454509 |
| ||
14 | 26.81 | ISE | 15:58:24 | 1454507 |
| ||
97 | 26.81 | ISE | 15:58:24 | 1454505 |
| ||
26 | 26.81 | ISE | 15:58:24 | 1454503 |
| ||
15 | 26.82 | ISE | 15:58:24 | 1454500 |
| ||
250 | 26.82 | ISE | 15:58:24 | 1454498 |
| ||
1,200 | 26.82 | ISE | 15:58:24 | 1454496 |
| ||
79 | 26.81 | ISE | 15:58:31 | 1454621 |
| ||
200 | 26.81 | ISE | 15:58:31 | 1454619 |
| ||
715 | 26.78 | ISE | 15:58:54 | 1454943 |
| ||
877 | 26.78 | ISE | 15:59:27 | 1455692 |
| ||
249 | 26.79 | ISE | 15:59:57 | 1456967 |
| ||
1,014 | 26.80 | ISE | 16:04:46 | 1464067 |
| ||
52 | 26.80 | ISE | 16:05:06 | 1464480 |
| ||
1,520 | 26.80 | ISE | 16:05:06 | 1464478 |
| ||
361 | 26.80 | ISE | 16:05:06 | 1464476 |
| ||
172 | 26.80 | ISE | 16:05:06 | 1464474 |
| ||
357 | 26.80 | ISE | 16:06:43 | 1466998 |
| ||
24 | 26.80 | ISE | 16:06:43 | 1466996 |
| ||
211 | 26.80 | ISE | 16:06:43 | 1466994 |
| ||
1,116 | 26.80 | ISE | 16:06:43 | 1466992 |
| ||
36 | 26.80 | ISE | 16:07:46 | 1468535 |
| ||
137 | 26.80 | ISE | 16:07:46 | 1468533 |
| ||
53 | 26.80 | ISE | 16:09:01 | 1470578 |
| ||
84 | 26.79 | ISE | 16:09:26 | 1471320 |
| ||
52 | 26.79 | ISE | 16:11:51 | 1475008 |
| ||
51 | 26.80 | ISE | 16:12:57 | 1476654 |
| ||
1 | 26.79 | ISE | 16:14:55 | 1479803 |
| ||
1 | 26.78 | ISE | 16:15:11 | 1480363 |
| ||
2 | 26.78 | ISE | 16:15:11 | 1480361 |
| ||