Date of purchase:
|
18 August 2016
|
|
|
Number of ordinary shares of US$0.50 each purchased:
|
2,163,157
|
Highest price paid per share:
|
£5.4450
|
|
|
Lowest price paid per share:
|
£5.4120
|
|
|
Volume weighted average price paid per share:
|
£5.4353
|
Time
|
Price (p)
|
Quantity
|
08:02:02
|
543.00
|
2,344
|
08:02:02
|
543.00
|
1,919
|
08:02:04
|
543.00
|
1,900
|
08:02:04
|
543.00
|
604
|
08:02:04
|
543.00
|
1,890
|
08:02:06
|
542.50
|
554
|
08:02:06
|
542.50
|
514
|
08:02:43
|
543.00
|
4,917
|
08:03:19
|
543.20
|
718
|
08:03:19
|
543.20
|
398
|
08:04:02
|
543.00
|
1,155
|
08:04:07
|
543.20
|
478
|
08:04:07
|
543.20
|
2,331
|
08:04:12
|
543.20
|
155
|
08:04:12
|
543.20
|
902
|
08:04:35
|
544.10
|
573
|
08:04:35
|
544.10
|
3
|
08:04:35
|
544.10
|
478
|
08:05:19
|
544.10
|
1,600
|
08:05:19
|
544.00
|
2,655
|
08:05:25
|
543.80
|
1,133
|
08:05:26
|
543.80
|
2,697
|
08:08:27
|
544.10
|
700
|
08:08:29
|
544.00
|
2,709
|
08:08:30
|
544.00
|
2,416
|
08:09:16
|
544.10
|
1,342
|
08:09:16
|
544.10
|
2,932
|
08:10:00
|
543.90
|
4,786
|
08:10:00
|
543.80
|
330
|
08:10:00
|
543.90
|
1,960
|
08:10:17
|
542.90
|
2,385
|
08:10:18
|
542.90
|
806
|
08:11:04
|
543.20
|
5,125
|
08:11:06
|
543.20
|
1,430
|
08:11:06
|
543.40
|
1,600
|
08:11:06
|
543.40
|
1,200
|
08:11:11
|
543.40
|
1,042
|
08:11:42
|
543.70
|
284
|
08:11:42
|
543.70
|
2,610
|
08:11:49
|
543.80
|
1,033
|
08:11:49
|
543.80
|
1,859
|
08:11:54
|
543.80
|
905
|
08:11:54
|
543.80
|
2,662
|
08:12:03
|
543.80
|
2,000
|
08:12:08
|
543.80
|
1,400
|
08:12:19
|
543.50
|
2,018
|
08:12:38
|
543.30
|
2,882
|
08:12:38
|
543.30
|
3,288
|
08:12:38
|
543.30
|
180
|
08:13:02
|
543.10
|
2,000
|
08:13:05
|
543.10
|
905
|
08:13:05
|
543.10
|
424
|
08:13:05
|
543.10
|
48
|
08:13:19
|
543.00
|
407
|
08:13:19
|
543.00
|
837
|
08:14:17
|
543.40
|
638
|
08:14:17
|
543.40
|
573
|
08:14:22
|
543.40
|
1,240
|
08:14:22
|
543.40
|
3,453
|
08:14:22
|
543.40
|
862
|
08:14:38
|
543.00
|
3,087
|
08:14:38
|
543.00
|
130
|
08:14:59
|
543.00
|
426
|
08:14:59
|
543.00
|
2,753
|
08:14:59
|
543.00
|
1,946
|
08:14:59
|
543.00
|
1,108
|
08:15:24
|
543.00
|
2,845
|
08:16:30
|
543.20
|
2,000
|
08:16:35
|
543.20
|
1,589
|
08:16:35
|
543.20
|
282
|
08:17:02
|
543.40
|
2,000
|
08:17:56
|
543.70
|
2,000
|
08:17:56
|
543.70
|
2,295
|
08:18:01
|
543.70
|
260
|
08:18:01
|
543.70
|
852
|
08:18:01
|
543.70
|
542
|
08:18:03
|
543.70
|
990
|
08:18:15
|
543.70
|
2,366
|
08:18:19
|
543.50
|
5,125
|
08:18:40
|
543.50
|
990
|
08:19:08
|
543.50
|
1,838
|
08:19:08
|
543.50
|
2,682
|
08:19:24
|
543.30
|
1,000
|
08:19:36
|
543.30
|
800
|
08:19:42
|
543.30
|
800
|
08:19:42
|
543.30
|
591
|
08:19:47
|
543.30
|
3,082
|
08:20:01
|
543.20
|
1,619
|
08:20:01
|
543.20
|
1,000
|
08:20:01
|
543.20
|
1,118
|
08:20:01
|
543.10
|
1,078
|
08:20:32
|
543.10
|
1,100
|
08:20:32
|
543.10
|
596
|
08:20:39
|
543.10
|
3,310
|
08:20:54
|
542.90
|
2,000
|
08:21:09
|
543.20
|
2,000
|
08:21:09
|
543.20
|
890
|
08:21:09
|
543.20
|
1,120
|
08:21:09
|
543.20
|
452
|
08:21:14
|
543.00
|
2,000
|
08:21:14
|
543.00
|
890
|
08:21:14
|
543.10
|
200
|
08:21:14
|
543.10
|
741
|
08:21:53
|
542.90
|
890
|
08:22:01
|
542.90
|
3,407
|
08:22:08
|
542.90
|
890
|
08:22:13
|
542.90
|
890
|
08:22:18
|
542.80
|
2,379
|
08:22:26
|
542.80
|
890
|
08:22:47
|
543.10
|
1,400
|
08:22:47
|
543.10
|
2,000
|
08:22:47
|
543.20
|
759
|
08:22:54
|
543.00
|
890
|
08:22:54
|
543.00
|
312
|
08:22:59
|
543.10
|
2,000
|
08:22:59
|
543.10
|
478
|
08:23:15
|
543.00
|
2,000
|
08:23:20
|
543.00
|
2,000
|
08:23:20
|
543.00
|
730
|
08:23:20
|
543.00
|
178
|
08:23:25
|
543.10
|
4,170
|
08:23:50
|
542.90
|
4,889
|
08:24:12
|
543.00
|
710
|
08:24:12
|
543.00
|
3,069
|
08:24:15
|
543.00
|
695
|
08:24:15
|
543.00
|
487
|
08:25:24
|
542.90
|
912
|
08:25:29
|
542.90
|
912
|
08:25:29
|
542.90
|
3,195
|
08:25:43
|
543.00
|
912
|
08:25:43
|
543.00
|
764
|
08:25:56
|
543.10
|
1,844
|
08:25:56
|
543.10
|
912
|
08:26:12
|
543.10
|
525
|
08:26:12
|
543.20
|
2,673
|
08:26:12
|
543.20
|
722
|
08:26:12
|
543.20
|
362
|
08:26:12
|
543.20
|
1,200
|
08:26:40
|
543.40
|
1,200
|
08:26:40
|
543.40
|
525
|
08:27:20
|
543.40
|
4,157
|
08:27:20
|
543.40
|
2,000
|
08:27:20
|
543.40
|
830
|
08:27:20
|
543.40
|
2,295
|
08:27:43
|
543.40
|
1,805
|
08:28:03
|
543.60
|
4,275
|
08:28:17
|
543.60
|
4,214
|
08:29:01
|
543.30
|
650
|
08:29:01
|
543.30
|
1,200
|
08:29:01
|
543.30
|
950
|
08:29:02
|
543.30
|
1,017
|
08:29:30
|
543.30
|
1,352
|
08:30:26
|
543.50
|
1,487
|
08:31:34
|
543.60
|
2,000
|
08:31:39
|
543.70
|
700
|
08:31:39
|
543.70
|
858
|
08:32:02
|
543.70
|
950
|
08:32:02
|
543.70
|
202
|
08:32:07
|
543.60
|
2,000
|
08:32:12
|
543.70
|
2,944
|
08:32:19
|
543.70
|
950
|
08:32:19
|
543.70
|
590
|
08:32:26
|
543.70
|
950
|
08:32:26
|
543.70
|
299
|
08:32:46
|
543.90
|
534
|
08:32:46
|
543.90
|
447
|
08:32:46
|
543.90
|
1,000
|
08:32:46
|
543.90
|
945
|
08:32:50
|
543.90
|
477
|
08:32:51
|
543.90
|
921
|
08:32:51
|
543.90
|
1,509
|
08:32:56
|
543.90
|
2,000
|
08:32:56
|
543.90
|
199
|
08:33:43
|
543.80
|
5,000
|
08:33:43
|
543.80
|
445
|
08:33:51
|
543.70
|
4,069
|
08:34:00
|
543.70
|
5,000
|
08:34:00
|
543.70
|
12
|
08:34:05
|
543.70
|
1,123
|
08:34:23
|
543.90
|
1
|
08:34:23
|
543.90
|
990
|
08:34:28
|
543.90
|
2,000
|
08:34:28
|
543.90
|
990
|
08:34:28
|
543.90
|
511
|
08:34:50
|
543.80
|
3,694
|
08:34:55
|
543.90
|
1,231
|
08:36:15
|
543.80
|
4,085
|
08:36:15
|
543.80
|
650
|
08:37:05
|
544.00
|
5,125
|
08:37:37
|
544.20
|
158
|
08:37:37
|
544.20
|
3,632
|
08:37:37
|
544.20
|
244
|
08:37:37
|
544.20
|
2,000
|
08:37:37
|
544.20
|
45
|
08:37:37
|
544.20
|
1,000
|
08:37:47
|
544.40
|
3,000
|
08:37:47
|
544.40
|
642
|
08:37:52
|
544.30
|
876
|
08:37:52
|
544.30
|
1,124
|
08:37:53
|
544.30
|
1,300
|
08:37:57
|
544.30
|
1,183
|
08:38:17
|
544.30
|
1,180
|
08:38:17
|
544.30
|
49
|
08:39:43
|
543.90
|
3,543
|
08:40:03
|
543.80
|
1,277
|
08:43:00
|
543.80
|
1,939
|
08:43:06
|
543.80
|
2,643
|
08:43:36
|
543.60
|
448
|
08:43:47
|
543.60
|
1,000
|
08:43:47
|
543.60
|
2,000
|
08:43:49
|
543.60
|
307
|
08:43:49
|
543.60
|
1,183
|
08:44:48
|
543.70
|
1,260
|
08:44:53
|
543.70
|
670
|
08:44:53
|
543.70
|
1,100
|
08:44:53
|
543.70
|
1,264
|
08:44:53
|
543.70
|
1,200
|
08:44:53
|
543.70
|
290
|
08:45:09
|
543.50
|
1,160
|
08:45:09
|
543.50
|
1,100
|
08:45:09
|
543.50
|
330
|
08:45:09
|
543.50
|
999
|
08:45:23
|
543.60
|
2,226
|
08:47:11
|
543.80
|
2,934
|
08:47:13
|
543.80
|
2,000
|
08:48:54
|
544.20
|
3,114
|
08:48:54
|
544.20
|
1,252
|
08:48:54
|
544.20
|
18
|
08:49:18
|
544.20
|
1,189
|
08:51:25
|
543.80
|
1,172
|
08:51:25
|
543.80
|
1,400
|
08:51:25
|
543.80
|
313
|
08:51:39
|
543.80
|
970
|
08:51:39
|
543.80
|
302
|
08:52:24
|
544.00
|
2,000
|
08:52:24
|
544.00
|
840
|
08:52:30
|
544.10
|
950
|
08:52:30
|
544.10
|
483
|
08:52:35
|
544.00
|
543
|
08:52:35
|
544.00
|
615
|
08:54:13
|
543.80
|
3,623
|
08:54:13
|
543.80
|
1,398
|
08:55:15
|
543.90
|
410
|
08:55:15
|
543.90
|
1,100
|
08:55:16
|
543.90
|
1,588
|
08:55:21
|
543.90
|
1,950
|
08:56:48
|
543.80
|
4,370
|
08:57:25
|
544.00
|
4,521
|
08:57:25
|
544.00
|
1,000
|
08:57:25
|
544.00
|
719
|
08:57:41
|
544.00
|
3,564
|
08:57:43
|
544.00
|
1,299
|
09:00:24
|
543.80
|
3,839
|
09:00:24
|
543.80
|
1,000
|
09:01:45
|
544.00
|
3,803
|
09:01:45
|
544.00
|
1,402
|
09:02:19
|
543.90
|
790
|
09:02:19
|
543.90
|
272
|
09:02:24
|
543.90
|
428
|
09:02:48
|
543.90
|
1,300
|
09:02:48
|
543.90
|
2,700
|
09:03:06
|
544.00
|
2,000
|
09:03:06
|
544.00
|
37
|
09:03:14
|
544.00
|
1,906
|
09:03:19
|
544.00
|
94
|
09:03:19
|
544.00
|
835
|
09:03:19
|
544.00
|
125
|
09:03:52
|
544.00
|
981
|
09:03:52
|
544.00
|
49
|
09:03:57
|
544.00
|
981
|
09:04:02
|
543.90
|
800
|
09:04:02
|
543.90
|
1,200
|
09:04:02
|
543.90
|
820
|
09:04:02
|
543.90
|
800
|
09:04:02
|
543.90
|
2,000
|
09:04:02
|
543.90
|
2,481
|
09:04:15
|
544.00
|
4,420
|
09:04:22
|
544.00
|
820
|
09:04:22
|
544.00
|
505
|
09:04:30
|
544.00
|
3,692
|
09:04:59
|
543.80
|
2,000
|
09:05:04
|
544.00
|
2,000
|
09:05:09
|
544.00
|
2,000
|
09:06:23
|
543.80
|
639
|
09:06:23
|
543.80
|
199
|
09:06:23
|
543.80
|
3,034
|
09:06:23
|
543.80
|
1,294
|
09:07:09
|
544.00
|
2,007
|
09:07:14
|
544.00
|
3,097
|
09:07:31
|
543.90
|
3,927
|
09:07:33
|
544.00
|
5,125
|
09:07:35
|
544.00
|
964
|
09:07:35
|
544.00
|
4,161
|
09:08:09
|
544.00
|
5,077
|
09:08:09
|
544.00
|
48
|
09:08:12
|
544.20
|
117
|
09:08:12
|
544.20
|
1,312
|
09:08:25
|
544.00
|
1,100
|
09:08:25
|
544.00
|
1,700
|
09:08:27
|
543.90
|
5,125
|
09:08:27
|
543.90
|
2,000
|
09:08:27
|
543.90
|
1,700
|
09:08:27
|
543.90
|
1,425
|
09:08:35
|
543.80
|
1,167
|
09:09:08
|
543.90
|
1,469
|
09:09:41
|
543.90
|
2,801
|
09:09:41
|
543.90
|
2,324
|
09:09:42
|
543.80
|
1,181
|
09:09:42
|
543.80
|
1,450
|
09:10:10
|
543.90
|
2,000
|
09:10:10
|
543.90
|
1,000
|
09:10:10
|
543.90
|
1,306
|
09:10:29
|
543.80
|
1,613
|
09:10:33
|
543.80
|
3,512
|
09:11:26
|
543.70
|
2,000
|
09:11:33
|
544.00
|
1,100
|
09:11:38
|
544.00
|
2,000
|
09:11:38
|
544.00
|
595
|
09:11:38
|
543.90
|
1,548
|
09:11:38
|
543.90
|
372
|
09:11:51
|
543.70
|
1,600
|
09:11:51
|
543.70
|
590
|
09:11:51
|
543.70
|
1,103
|
09:12:22
|
543.70
|
2,000
|
09:12:22
|
543.70
|
1,002
|
09:12:22
|
543.70
|
1,776
|
09:13:42
|
543.60
|
2,000
|
09:13:42
|
543.60
|
950
|
09:13:42
|
543.60
|
2,000
|
09:13:42
|
543.60
|
175
|
09:14:02
|
543.70
|
1,400
|
09:14:02
|
543.70
|
2,000
|
09:14:02
|
543.70
|
3,000
|
09:14:02
|
543.70
|
2,273
|
09:14:02
|
543.70
|
950
|
09:14:02
|
543.70
|
1,256
|
09:14:17
|
543.80
|
1,300
|
09:14:17
|
543.80
|
1,350
|
09:14:24
|
543.80
|
2,034
|
09:15:23
|
543.60
|
1,142
|
09:15:23
|
543.60
|
3,012
|
09:15:23
|
543.60
|
1,300
|
09:15:23
|
543.60
|
11
|
09:16:02
|
543.70
|
362
|
09:16:07
|
543.70
|
2,000
|
09:16:07
|
543.70
|
1,166
|
09:16:07
|
543.70
|
1,100
|
09:16:07
|
543.70
|
590
|
09:17:45
|
543.70
|
2,300
|
09:17:45
|
543.70
|
1,104
|
09:17:46
|
543.70
|
950
|
09:17:46
|
543.70
|
589
|
09:17:46
|
543.70
|
200
|
09:17:46
|
543.70
|
91
|
09:19:59
|
543.80
|
1,200
|
09:20:45
|
543.90
|
1,476
|
09:20:52
|
543.90
|
1,050
|
09:20:57
|
543.90
|
200
|
09:21:02
|
543.90
|
590
|
09:21:42
|
544.00
|
5,125
|
09:22:39
|
543.80
|
1,418
|
09:22:39
|
543.80
|
2,839
|
09:22:48
|
544.00
|
1,062
|
09:23:39
|
543.90
|
3,132
|
09:23:39
|
543.90
|
640
|
09:23:39
|
543.90
|
1,878
|
09:25:00
|
544.00
|
990
|
09:25:00
|
544.00
|
216
|
09:25:05
|
544.00
|
1,860
|
09:25:05
|
544.00
|
1,895
|
09:26:30
|
544.00
|
1,072
|
09:26:30
|
544.00
|
520
|
09:26:33
|
544.00
|
777
|
09:26:37
|
544.00
|
3,114
|
09:26:37
|
544.00
|
1,234
|
09:26:37
|
544.00
|
1,300
|
09:27:04
|
544.00
|
800
|
09:27:09
|
544.00
|
800
|
09:27:09
|
544.00
|
774
|
09:29:18
|
543.70
|
2,000
|
09:29:23
|
543.70
|
740
|
09:29:28
|
543.70
|
740
|
09:29:28
|
543.70
|
1,160
|
09:31:07
|
543.90
|
5,125
|
09:31:07
|
543.90
|
1,231
|
09:31:34
|
543.80
|
2,411
|
09:31:34
|
543.80
|
870
|
09:31:34
|
543.80
|
85
|
09:32:20
|
543.60
|
324
|
09:32:20
|
543.60
|
4,713
|
09:32:24
|
543.50
|
4,654
|
09:33:06
|
543.80
|
1,575
|
09:33:06
|
543.80
|
1,049
|
09:33:08
|
543.70
|
1,594
|
09:33:16
|
543.70
|
191
|
09:33:16
|
543.70
|
2,000
|
09:33:16
|
543.70
|
1,252
|
09:33:16
|
543.70
|
990
|
09:33:30
|
543.60
|
990
|
09:33:30
|
543.60
|
330
|
09:33:39
|
543.60
|
230
|
09:33:39
|
543.60
|
990
|
09:34:40
|
543.60
|
5,125
|
09:34:40
|
543.60
|
351
|
09:34:40
|
543.60
|
1,149
|
09:34:45
|
543.60
|
955
|
09:34:45
|
543.60
|
750
|
09:34:45
|
543.60
|
613
|
09:35:08
|
543.50
|
5,125
|
09:35:21
|
543.70
|
1,507
|
09:35:24
|
543.70
|
1,500
|
09:35:24
|
543.70
|
1,300
|
09:35:24
|
543.70
|
907
|
09:35:24
|
543.70
|
314
|
09:35:49
|
543.70
|
789
|
09:35:49
|
543.70
|
477
|
09:35:49
|
543.70
|
589
|
09:35:54
|
543.70
|
582
|
09:35:54
|
543.70
|
445
|
09:35:58
|
543.70
|
1,523
|
09:35:58
|
543.70
|
722
|
09:36:21
|
543.60
|
493
|
09:36:27
|
543.60
|
4,634
|
09:36:27
|
543.60
|
1,067
|
09:36:27
|
543.60
|
4,184
|
09:38:00
|
543.50
|
5,125
|
09:38:01
|
543.50
|
910
|
09:38:01
|
543.50
|
548
|
09:38:46
|
543.70
|
2,000
|
09:38:51
|
543.70
|
919
|
09:38:56
|
543.70
|
1,175
|
09:38:56
|
543.70
|
147
|
09:40:24
|
543.60
|
1,920
|
09:40:24
|
543.60
|
330
|
09:40:24
|
543.60
|
1,287
|
09:40:24
|
543.60
|
674
|
09:40:37
|
543.60
|
600
|
09:40:37
|
543.60
|
529
|
09:41:16
|
543.50
|
4,006
|
09:41:38
|
543.70
|
1,197
|
09:43:15
|
543.80
|
580
|
09:43:15
|
543.80
|
2,200
|
09:43:15
|
543.80
|
668
|
09:43:24
|
543.80
|
1,331
|
09:43:56
|
543.50
|
2,000
|
09:43:56
|
543.50
|
391
|
09:44:30
|
543.70
|
574
|
09:44:30
|
543.80
|
1,000
|
09:44:30
|
543.80
|
1,252
|
09:44:30
|
543.80
|
1,200
|
09:44:30
|
543.80
|
359
|
09:44:59
|
543.70
|
2,000
|
09:44:59
|
543.70
|
1,149
|
09:44:59
|
543.70
|
1,567
|
09:44:59
|
543.70
|
610
|
09:45:48
|
543.90
|
1,973
|
09:46:06
|
544.00
|
239
|
09:46:16
|
544.00
|
5,125
|
09:46:16
|
544.00
|
1,600
|
09:46:16
|
544.00
|
1,500
|
09:46:16
|
544.00
|
1,900
|
09:46:16
|
544.00
|
125
|
09:46:32
|
544.00
|
1,600
|
09:46:32
|
544.00
|
500
|
09:46:32
|
544.00
|
333
|
09:47:00
|
543.90
|
579
|
09:47:00
|
543.90
|
1,773
|
09:47:00
|
543.90
|
1,876
|
09:47:00
|
543.90
|
1,600
|
09:47:00
|
543.90
|
19
|
09:48:16
|
544.00
|
139
|
09:48:16
|
544.00
|
4,292
|
09:48:16
|
544.00
|
1,989
|
09:50:07
|
543.90
|
418
|
09:50:07
|
543.90
|
186
|
09:50:07
|
543.90
|
2,198
|
09:50:37
|
543.80
|
1,078
|
09:50:57
|
543.80
|
3,193
|
09:51:02
|
543.80
|
1,243
|
09:51:02
|
543.80
|
1,954
|
09:51:07
|
543.80
|
1,403
|
09:51:27
|
543.80
|
2,606
|
09:52:34
|
543.60
|
12
|
09:52:34
|
543.60
|
1,051
|
09:52:39
|
543.60
|
4,641
|
09:52:44
|
543.60
|
5,000
|
09:52:44
|
543.60
|
661
|
09:53:22
|
543.70
|
1,050
|
09:53:27
|
543.70
|
642
|
09:53:32
|
543.70
|
2,000
|
09:53:32
|
543.70
|
642
|
09:53:37
|
543.70
|
2,000
|
09:53:37
|
543.70
|
642
|
09:53:37
|
543.70
|
257
|
09:53:37
|
543.70
|
1,000
|
09:53:42
|
543.70
|
2,000
|
09:53:42
|
543.70
|
390
|
09:53:47
|
543.70
|
2,000
|
09:53:47
|
543.70
|
1,363
|
09:54:17
|
543.70
|
5,125
|
09:55:03
|
543.80
|
3,750
|
09:55:03
|
543.80
|
2,012
|
09:55:08
|
543.70
|
700
|
09:55:20
|
543.80
|
3,750
|
09:55:20
|
543.80
|
20
|
09:55:25
|
543.80
|
1,300
|
09:55:25
|
543.80
|
5
|
09:56:41
|
543.80
|
1,071
|
09:56:46
|
543.80
|
2,256
|
09:56:51
|
543.80
|
1,077
|
09:57:07
|
543.80
|
3,721
|
09:57:12
|
543.80
|
3,247
|
09:57:17
|
543.80
|
2,817
|
09:57:32
|
543.70
|
436
|
09:57:32
|
543.70
|
1,046
|
09:57:32
|
543.70
|
2,732
|
09:57:32
|
543.70
|
150
|
09:57:32
|
543.70
|
502
|
09:59:45
|
543.80
|
3,750
|
09:59:45
|
543.80
|
1,271
|
09:59:50
|
543.80
|
3,078
|
09:59:50
|
543.80
|
1,552
|
09:59:55
|
543.80
|
2,564
|
10:00:39
|
543.70
|
1,639
|
10:00:39
|
543.70
|
587
|
10:00:40
|
543.70
|
565
|
10:00:40
|
543.70
|
280
|
10:00:40
|
543.70
|
400
|
10:03:45
|
543.80
|
3,225
|
10:04:05
|
543.80
|
1,591
|
10:04:05
|
543.80
|
158
|
10:04:17
|
543.80
|
1,196
|
10:04:17
|
543.80
|
60
|
10:04:22
|
543.80
|
1,683
|
10:04:22
|
543.80
|
1,888
|
10:05:59
|
543.70
|
2,000
|
10:06:04
|
543.70
|
2,000
|
10:06:04
|
543.70
|
1,100
|
10:06:04
|
543.70
|
408
|
10:06:04
|
543.70
|
500
|
10:06:04
|
543.70
|
45
|
10:07:35
|
543.80
|
166
|
10:07:35
|
543.80
|
1,900
|
10:07:35
|
543.80
|
1,844
|
10:07:35
|
543.80
|
963
|
10:09:13
|
544.00
|
4,028
|
10:09:13
|
544.00
|
108
|
10:09:35
|
544.10
|
2,000
|
10:09:35
|
544.10
|
1,400
|
10:09:40
|
544.10
|
1,400
|
10:09:40
|
544.10
|
1,193
|
10:10:14
|
544.10
|
656
|
10:10:14
|
544.10
|
2,200
|
10:10:14
|
544.10
|
1,348
|
10:12:16
|
544.20
|
1,772
|
10:12:21
|
544.20
|
978
|
10:12:21
|
544.20
|
308
|
10:12:26
|
544.20
|
1,132
|
10:12:26
|
544.20
|
477
|
10:12:33
|
544.20
|
1,481
|
10:13:23
|
544.20
|
2,200
|
10:13:23
|
544.20
|
1,149
|
10:13:28
|
544.20
|
1,730
|
10:15:22
|
544.30
|
1,822
|
10:15:22
|
544.30
|
160
|
10:15:22
|
544.30
|
882
|
10:15:22
|
544.30
|
1,600
|
10:15:22
|
544.30
|
277
|
10:16:49
|
544.20
|
193
|
10:16:49
|
544.20
|
3,883
|
10:16:49
|
544.20
|
1,171
|
10:16:49
|
544.20
|
122
|
10:19:55
|
543.90
|
296
|
10:19:55
|
543.90
|
589
|
10:19:55
|
543.90
|
650
|
10:19:55
|
543.90
|
1,400
|
10:19:55
|
543.90
|
583
|
10:20:21
|
543.90
|
1,251
|
10:20:21
|
543.90
|
66
|
10:24:19
|
543.80
|
287
|
10:24:19
|
543.80
|
950
|
10:24:19
|
543.80
|
2,581
|
10:25:14
|
543.90
|
1,651
|
10:29:51
|
543.70
|
971
|
10:29:51
|
543.70
|
650
|
10:29:51
|
543.70
|
650
|
10:30:14
|
543.70
|
1,090
|
10:30:14
|
543.70
|
780
|
10:30:14
|
543.70
|
589
|
10:30:14
|
543.70
|
197
|
10:33:20
|
543.80
|
2,000
|
10:33:25
|
543.80
|
2,000
|
10:33:29
|
543.70
|
5,030
|
10:33:29
|
543.70
|
95
|
10:33:55
|
543.70
|
736
|
10:36:07
|
543.60
|
1,334
|
10:36:07
|
543.60
|
1,900
|
10:36:07
|
543.60
|
722
|
10:36:07
|
543.60
|
300
|
10:36:18
|
543.60
|
171
|
10:36:18
|
543.60
|
1,738
|
10:41:49
|
543.80
|
266
|
10:41:49
|
543.80
|
2,754
|
10:41:54
|
543.80
|
1,518
|
10:43:39
|
544.10
|
304
|
10:43:39
|
544.10
|
100
|
10:43:39
|
544.10
|
1,218
|
10:43:39
|
544.10
|
2,000
|
10:43:39
|
544.10
|
2,404
|
10:43:39
|
544.10
|
1,451
|
10:43:44
|
544.10
|
1,054
|
10:43:44
|
544.10
|
1,218
|
10:43:44
|
544.10
|
100
|
10:43:44
|
544.10
|
225
|
10:45:21
|
543.90
|
3,828
|
10:45:21
|
543.90
|
39
|
10:45:21
|
543.90
|
585
|
10:45:48
|
544.10
|
1,300
|
10:45:48
|
544.10
|
2,000
|
10:45:48
|
544.10
|
1,467
|
10:45:52
|
544.10
|
496
|
10:45:52
|
544.10
|
100
|
10:47:38
|
544.10
|
1,740
|
10:47:38
|
544.10
|
2,489
|
10:47:40
|
544.00
|
1,477
|
10:49:54
|
543.90
|
1,884
|
10:49:54
|
543.90
|
1,977
|
10:49:54
|
543.90
|
600
|
10:49:54
|
543.90
|
464
|
10:53:03
|
543.50
|
427
|
10:53:05
|
543.50
|
657
|
10:53:09
|
543.50
|
2,000
|
10:53:09
|
543.50
|
589
|
10:53:09
|
543.50
|
908
|
10:53:25
|
543.60
|
5,125
|
10:53:25
|
543.60
|
1,400
|
10:53:26
|
543.60
|
1,000
|
10:53:26
|
543.60
|
546
|
10:53:26
|
543.60
|
1,000
|
10:53:26
|
543.60
|
1,052
|
10:53:38
|
543.70
|
2,000
|
10:53:43
|
543.70
|
100
|
10:53:43
|
543.70
|
100
|
10:54:53
|
543.60
|
5,125
|
10:55:17
|
543.70
|
4,685
|
10:55:17
|
543.70
|
440
|
10:55:17
|
543.70
|
650
|
10:55:20
|
543.70
|
246
|
10:56:11
|
543.70
|
2,200
|
10:56:11
|
543.70
|
2,679
|
10:56:11
|
543.70
|
1,264
|
10:56:11
|
543.70
|
850
|
10:56:11
|
543.70
|
1,130
|
10:56:11
|
543.70
|
795
|
10:56:16
|
543.70
|
2,000
|
10:56:16
|
543.70
|
100
|
10:56:16
|
543.70
|
100
|
10:56:16
|
543.70
|
2,093
|
10:57:07
|
543.70
|
2,000
|
10:57:07
|
543.70
|
1,100
|
10:57:07
|
543.70
|
1,500
|
10:57:07
|
543.70
|
222
|
10:57:23
|
543.60
|
5,125
|
10:57:23
|
543.60
|
1,071
|
10:59:16
|
543.50
|
1,866
|
10:59:16
|
543.50
|
1,914
|
11:00:47
|
543.70
|
332
|
11:00:47
|
543.70
|
800
|
11:00:47
|
543.70
|
1,844
|
11:00:47
|
543.70
|
100
|
11:00:47
|
543.70
|
100
|
11:00:52
|
543.70
|
100
|
11:00:52
|
543.70
|
100
|
11:00:52
|
543.70
|
477
|
11:01:38
|
543.70
|
14
|
11:01:38
|
543.70
|
477
|
11:01:38
|
543.70
|
2,395
|
11:01:38
|
543.70
|
589
|
11:01:38
|
543.70
|
589
|
11:01:38
|
543.70
|
100
|
11:01:38
|
543.70
|
88
|
11:01:43
|
543.70
|
100
|
11:01:43
|
543.70
|
100
|
11:01:43
|
543.70
|
426
|
11:01:43
|
543.70
|
589
|
11:01:48
|
543.80
|
477
|
11:01:48
|
543.80
|
100
|
11:01:48
|
543.80
|
100
|
11:01:53
|
543.80
|
100
|
11:01:53
|
543.80
|
100
|
11:01:53
|
543.80
|
720
|
11:01:58
|
543.80
|
100
|
11:01:58
|
543.80
|
100
|
11:01:58
|
543.80
|
477
|
11:03:26
|
543.80
|
842
|
11:03:26
|
543.80
|
2,962
|
11:03:26
|
543.80
|
2,000
|
11:03:26
|
543.80
|
589
|
11:03:26
|
543.80
|
589
|
11:03:26
|
543.80
|
700
|
11:05:19
|
543.90
|
1,162
|
11:05:19
|
543.90
|
1,166
|
11:05:19
|
543.90
|
589
|
11:05:19
|
543.90
|
589
|
11:05:19
|
543.90
|
2,119
|
11:05:25
|
544.10
|
2,000
|
11:05:25
|
544.10
|
1,200
|
11:05:25
|
544.10
|
1,925
|
11:05:26
|
544.00
|
5,125
|
11:05:30
|
544.00
|
5,972
|
11:05:35
|
544.00
|
1,214
|
11:09:35
|
544.10
|
2,110
|
11:10:08
|
544.30
|
418
|
11:10:08
|
544.30
|
4,707
|
11:10:31
|
544.30
|
1,636
|
11:10:31
|
544.30
|
589
|
11:10:57
|
544.30
|
2,900
|
11:10:57
|
544.30
|
2,643
|
11:10:57
|
544.30
|
1,229
|
11:10:57
|
544.30
|
1,253
|
11:11:02
|
544.30
|
1,866
|
11:11:02
|
544.30
|
507
|
11:12:26
|
544.40
|
2,196
|
11:12:31
|
544.40
|
100
|
11:12:31
|
544.40
|
100
|
11:12:31
|
544.40
|
100
|
11:12:31
|
544.40
|
2,000
|
11:12:31
|
544.40
|
623
|
11:14:04
|
544.20
|
3,171
|
11:14:04
|
544.20
|
1,184
|
11:15:12
|
544.10
|
1,112
|
11:15:12
|
544.10
|
3,542
|
11:15:12
|
544.10
|
1,215
|
11:15:44
|
544.00
|
5,021
|
11:15:48
|
544.00
|
1,068
|
11:15:48
|
544.00
|
100
|
11:15:53
|
544.00
|
200
|
11:15:53
|
544.00
|
200
|
11:15:53
|
544.00
|
3,639
|
11:17:42
|
544.00
|
8,910
|
11:17:42
|
544.00
|
300
|
11:17:42
|
544.00
|
5,125
|
11:17:42
|
544.00
|
5,125
|
11:17:47
|
544.00
|
4,927
|
11:17:47
|
544.00
|
100
|
11:17:47
|
544.00
|
200
|
11:17:47
|
544.00
|
200
|
11:17:47
|
544.00
|
1,564
|
11:17:57
|
544.00
|
3,862
|
11:18:19
|
544.00
|
44
|
11:18:19
|
544.00
|
100
|
11:18:19
|
544.00
|
200
|
11:18:19
|
544.00
|
4,564
|
11:19:07
|
543.90
|
1,909
|
11:20:53
|
543.80
|
1,400
|
11:20:53
|
543.80
|
948
|
11:21:58
|
543.70
|
1,226
|
11:25:16
|
543.60
|
1,100
|
11:25:16
|
543.60
|
950
|
11:25:16
|
543.60
|
1,166
|
11:25:16
|
543.60
|
1,041
|
11:25:37
|
543.50
|
1,120
|
11:25:48
|
543.70
|
1,589
|
11:25:48
|
543.70
|
1,844
|
11:25:48
|
543.70
|
1,166
|
11:25:48
|
543.70
|
403
|
11:29:00
|
543.70
|
1,545
|
11:29:00
|
543.70
|
2,186
|
11:29:01
|
543.70
|
1,699
|
11:32:10
|
543.60
|
3,770
|
11:32:15
|
543.50
|
1,281
|
11:35:31
|
543.50
|
3,784
|
11:35:32
|
543.40
|
453
|
11:35:32
|
543.40
|
651
|
11:38:13
|
543.40
|
1,346
|
11:38:13
|
543.40
|
1,822
|
11:38:13
|
543.40
|
882
|
11:38:14
|
543.40
|
2,000
|
11:39:39
|
543.40
|
3,547
|
11:44:27
|
543.50
|
1,465
|
11:44:27
|
543.50
|
2,126
|
11:44:27
|
543.50
|
950
|
11:44:27
|
543.50
|
584
|
11:44:40
|
543.50
|
1,135
|
11:46:08
|
543.50
|
2,000
|
11:46:08
|
543.50
|
189
|
11:46:08
|
543.50
|
200
|
11:46:08
|
543.50
|
201
|
11:46:57
|
543.50
|
981
|
11:48:04
|
543.80
|
800
|
11:48:04
|
543.80
|
894
|
11:49:43
|
543.70
|
617
|
11:49:43
|
543.70
|
3,689
|
11:49:44
|
543.70
|
589
|
11:49:44
|
543.70
|
448
|
11:54:10
|
543.60
|
361
|
11:54:10
|
543.60
|
731
|
11:54:10
|
543.60
|
2,145
|
11:54:10
|
543.60
|
1,690
|
11:54:49
|
543.60
|
3,310
|
11:54:49
|
543.60
|
200
|
11:54:49
|
543.60
|
200
|
11:54:49
|
543.60
|
2,342
|
11:54:54
|
543.60
|
3,864
|
11:56:00
|
543.80
|
200
|
11:56:00
|
543.80
|
200
|
11:56:05
|
543.80
|
1,579
|
11:56:05
|
543.80
|
200
|
11:56:05
|
543.80
|
200
|
11:56:05
|
543.80
|
1,400
|
11:56:10
|
543.80
|
200
|
11:56:10
|
543.80
|
200
|
11:56:15
|
543.80
|
200
|
11:56:15
|
543.80
|
200
|
11:56:15
|
543.80
|
716
|
11:57:43
|
543.70
|
3,864
|
11:58:49
|
543.70
|
2,000
|
11:58:57
|
543.60
|
3,173
|
12:03:14
|
543.90
|
1,734
|
12:03:19
|
543.90
|
246
|
12:03:19
|
543.90
|
200
|
12:03:19
|
543.90
|
1,700
|
12:03:24
|
543.90
|
1,257
|
12:03:24
|
543.90
|
32
|
12:03:29
|
543.90
|
97
|
12:03:29
|
543.90
|
164
|
12:03:34
|
543.90
|
2,000
|
12:03:34
|
543.90
|
200
|
12:03:34
|
543.90
|
477
|
12:03:39
|
543.90
|
200
|
12:03:39
|
543.90
|
378
|
12:03:44
|
543.90
|
154
|
12:03:44
|
543.90
|
200
|
12:03:49
|
543.90
|
200
|
12:03:49
|
543.90
|
477
|
12:04:25
|
544.00
|
3,081
|
12:04:30
|
544.00
|
550
|
12:04:30
|
544.00
|
3,451
|
12:04:30
|
544.00
|
200
|
12:04:35
|
544.00
|
200
|
12:04:35
|
544.00
|
2,740
|
12:05:15
|
543.70
|
2,750
|
12:05:15
|
543.70
|
1,700
|
12:05:20
|
543.70
|
1,142
|
12:10:57
|
543.50
|
4,027
|
12:10:57
|
543.50
|
1,111
|
12:13:56
|
543.70
|
40
|
12:13:56
|
543.70
|
477
|
12:13:56
|
543.70
|
200
|
12:14:01
|
543.70
|
2,000
|
12:14:01
|
543.70
|
200
|
12:14:06
|
543.70
|
200
|
12:14:06
|
543.70
|
477
|
12:14:11
|
543.70
|
1,629
|
12:16:35
|
543.40
|
4,303
|
12:17:20
|
543.60
|
2,000
|
12:17:20
|
543.60
|
2,964
|
12:17:20
|
543.60
|
1,030
|
12:20:22
|
543.30
|
78
|
12:20:22
|
543.30
|
3,822
|
12:20:35
|
543.40
|
2,000
|
12:20:56
|
543.40
|
3,550
|
12:24:16
|
543.50
|
131
|
12:24:16
|
543.50
|
407
|
12:24:34
|
543.50
|
1,000
|
12:24:46
|
543.50
|
1,264
|
12:24:52
|
543.50
|
900
|
12:26:09
|
543.50
|
589
|
12:26:09
|
543.50
|
2,000
|
12:26:09
|
543.50
|
323
|
12:30:00
|
543.60
|
2,252
|
12:30:00
|
543.60
|
1,093
|
12:33:35
|
543.40
|
4,864
|
12:34:03
|
543.60
|
1,691
|
12:35:03
|
543.50
|
3,924
|
12:35:03
|
543.50
|
997
|
12:40:13
|
543.50
|
1,400
|
12:40:13
|
543.50
|
1,200
|
12:40:13
|
543.50
|
1,252
|
12:40:13
|
543.50
|
200
|
12:40:19
|
543.50
|
1,275
|
12:41:36
|
543.30
|
4,141
|
12:46:05
|
543.40
|
2,000
|
12:46:05
|
543.40
|
2,200
|
12:46:05
|
543.40
|
336
|
12:46:05
|
543.40
|
1,650
|
12:49:52
|
543.50
|
2,000
|
12:49:52
|
543.50
|
1,100
|
12:49:52
|
543.50
|
460
|
12:50:35
|
543.40
|
1,427
|
12:54:58
|
543.20
|
4,223
|
12:58:00
|
543.30
|
536
|
12:58:00
|
543.30
|
4,484
|
12:58:13
|
543.30
|
1,030
|
13:01:25
|
543.30
|
3,018
|
13:01:25
|
543.30
|
557
|
13:01:25
|
543.30
|
715
|
13:01:25
|
543.30
|
1,166
|
13:02:28
|
543.30
|
1,813
|
13:02:28
|
543.30
|
1,300
|
13:02:35
|
543.30
|
1,743
|
13:03:33
|
543.10
|
200
|
13:03:33
|
543.10
|
1,900
|
13:03:33
|
543.10
|
1,455
|
13:03:34
|
543.10
|
1,169
|
13:04:50
|
542.70
|
965
|
13:04:50
|
542.70
|
478
|
13:05:17
|
542.90
|
3,383
|
13:05:34
|
542.90
|
1,300
|
13:05:52
|
542.80
|
393
|
13:05:52
|
542.80
|
4,336
|
13:05:52
|
542.80
|
1,069
|
13:08:51
|
543.10
|
200
|
13:08:58
|
543.20
|
1,850
|
13:09:06
|
543.30
|
950
|
13:09:06
|
543.30
|
1,900
|
13:09:06
|
543.30
|
1,011
|
13:09:06
|
543.30
|
1,264
|
13:09:28
|
543.40
|
504
|
13:09:28
|
543.40
|
500
|
13:09:28
|
543.40
|
589
|
13:09:28
|
543.40
|
1,166
|
13:09:33
|
543.30
|
1,300
|
13:09:33
|
543.30
|
3,487
|
13:09:33
|
543.30
|
1
|
13:09:47
|
543.50
|
2,000
|
13:09:47
|
543.50
|
1,166
|
13:10:01
|
543.40
|
276
|
13:10:01
|
543.40
|
1,166
|
13:12:07
|
543.30
|
1,094
|
13:12:12
|
543.30
|
2,000
|
13:12:12
|
543.30
|
1,354
|
13:12:17
|
543.30
|
1,746
|
13:14:32
|
543.30
|
44
|
13:15:03
|
543.30
|
3,903
|
13:15:35
|
543.30
|
589
|
13:17:01
|
543.50
|
1,374
|
13:17:30
|
543.50
|
3,362
|
13:17:31
|
543.50
|
2,000
|
13:17:31
|
543.50
|
1,100
|
13:17:36
|
543.50
|
589
|
13:18:00
|
543.50
|
2,000
|
13:21:37
|
543.40
|
69
|
13:21:49
|
543.40
|
2,657
|
13:21:49
|
543.40
|
1,419
|
13:21:49
|
543.40
|
1,233
|
13:25:16
|
543.70
|
111
|
13:25:16
|
543.70
|
4,487
|
13:33:55
|
543.60
|
5,125
|
13:33:55
|
543.60
|
2,000
|
13:33:55
|
543.60
|
1,229
|
13:34:18
|
543.60
|
1,833
|
13:39:32
|
543.60
|
4,470
|
13:39:39
|
543.60
|
1,137
|
13:48:01
|
543.60
|
818
|
13:48:01
|
543.60
|
3,253
|
13:48:02
|
543.60
|
1,172
|
13:48:02
|
543.60
|
35
|
13:57:57
|
543.40
|
3,829
|
13:57:58
|
543.40
|
1,485
|
14:03:10
|
543.70
|
2,000
|
14:03:10
|
543.70
|
1,300
|
14:03:10
|
543.70
|
894
|
14:05:12
|
543.40
|
1,600
|
14:05:12
|
543.40
|
1,183
|
14:05:12
|
543.40
|
1,042
|
14:05:13
|
543.40
|
500
|
14:05:13
|
543.40
|
373
|
14:05:18
|
543.40
|
1,353
|
14:05:18
|
543.40
|
589
|
14:09:03
|
543.40
|
4,173
|
14:19:23
|
543.40
|
1,252
|
14:19:23
|
543.40
|
1,174
|
14:19:38
|
543.40
|
5,125
|
14:19:38
|
543.40
|
1,681
|
14:19:46
|
543.40
|
200
|
14:20:07
|
543.30
|
2,000
|
14:20:12
|
543.30
|
2,000
|
14:20:12
|
543.30
|
200
|
14:20:17
|
543.30
|
2,000
|
14:20:17
|
543.30
|
100
|
14:20:22
|
543.30
|
100
|
14:20:45
|
543.30
|
2,000
|
14:21:56
|
543.50
|
1,605
|
14:21:56
|
543.50
|
1,600
|
14:21:56
|
543.50
|
1,719
|
14:24:30
|
543.90
|
4,406
|
14:24:34
|
544.00
|
4,699
|
14:24:34
|
544.00
|
1,239
|
14:25:12
|
544.00
|
1,100
|
14:25:24
|
543.90
|
4,492
|
14:25:39
|
544.00
|
408
|
14:25:39
|
544.00
|
400
|
14:25:39
|
544.00
|
589
|
14:25:39
|
544.00
|
200
|
14:26:06
|
544.10
|
723
|
14:26:07
|
544.10
|
854
|
14:26:07
|
544.10
|
820
|
14:26:07
|
544.10
|
464
|
14:26:51
|
544.30
|
798
|
14:26:51
|
544.30
|
671
|
14:26:51
|
544.30
|
477
|
14:26:51
|
544.30
|
85
|
14:27:04
|
544.30
|
2,475
|
14:27:54
|
544.30
|
2,000
|
14:27:54
|
544.30
|
317
|
14:28:00
|
544.30
|
1,524
|
14:28:00
|
544.30
|
1,600
|
14:28:00
|
544.30
|
255
|
14:30:01
|
544.50
|
434
|
14:30:01
|
544.50
|
801
|
14:30:01
|
544.50
|
798
|
14:30:01
|
544.50
|
801
|
14:30:01
|
544.50
|
831
|
14:30:01
|
544.50
|
795
|
14:30:01
|
544.50
|
1,425
|
14:30:01
|
544.50
|
2,399
|
14:30:08
|
544.50
|
2,000
|
14:30:08
|
544.50
|
97
|
14:30:27
|
544.20
|
1,000
|
14:30:28
|
544.20
|
3,335
|
14:30:29
|
544.10
|
321
|
14:30:31
|
544.20
|
500
|
14:30:31
|
544.20
|
100
|
14:30:31
|
544.20
|
500
|
14:30:31
|
544.20
|
1,166
|
14:30:40
|
544.10
|
4,718
|
14:30:47
|
544.20
|
2,000
|
14:30:47
|
544.20
|
1,166
|
14:30:52
|
544.20
|
2,000
|
14:30:52
|
544.20
|
41
|
14:30:53
|
544.10
|
1,441
|
14:30:53
|
544.00
|
5,000
|
14:31:00
|
543.80
|
2,899
|
14:31:00
|
543.90
|
966
|
14:31:06
|
543.90
|
500
|
14:31:11
|
543.90
|
140
|
14:31:11
|
543.90
|
500
|
14:31:11
|
543.90
|
100
|
14:31:13
|
543.80
|
2,366
|
14:31:13
|
543.80
|
812
|
14:31:13
|
543.80
|
738
|
14:31:17
|
543.80
|
2,747
|
14:31:17
|
543.80
|
500
|
14:31:22
|
543.80
|
500
|
14:31:22
|
543.80
|
750
|
14:31:23
|
543.70
|
1,234
|
14:31:23
|
543.70
|
500
|
14:31:27
|
543.70
|
500
|
14:31:27
|
543.70
|
477
|
14:31:31
|
542.90
|
1,500
|
14:31:31
|
542.90
|
3,625
|
14:31:32
|
542.90
|
25
|
14:31:37
|
542.80
|
2,000
|
14:31:43
|
542.80
|
4,345
|
14:31:43
|
542.80
|
266
|
14:31:43
|
542.80
|
514
|
14:32:00
|
543.10
|
2,000
|
14:32:05
|
543.10
|
500
|
14:32:10
|
543.20
|
1,174
|
14:32:15
|
543.40
|
1,900
|
14:32:15
|
543.40
|
478
|
14:32:20
|
543.40
|
1,500
|
14:32:25
|
543.40
|
2,000
|
14:32:30
|
543.40
|
2,000
|
14:32:30
|
543.40
|
500
|
14:32:30
|
543.40
|
1,200
|
14:32:30
|
543.40
|
1,172
|
14:32:30
|
543.40
|
1,655
|
14:32:30
|
543.40
|
1,100
|
14:32:37
|
543.40
|
2,000
|
14:32:42
|
543.40
|
1,758
|
14:32:56
|
543.50
|
2,624
|
14:32:56
|
543.50
|
2,000
|
14:32:56
|
543.50
|
259
|
14:33:10
|
543.30
|
69
|
14:33:10
|
543.30
|
3,200
|
14:33:10
|
543.30
|
958
|
14:33:31
|
543.10
|
2,000
|
14:33:31
|
543.10
|
1,476
|
14:33:38
|
543.00
|
1,635
|
14:33:39
|
542.90
|
500
|
14:33:39
|
542.90
|
3,000
|
14:33:39
|
542.90
|
625
|
14:33:39
|
542.90
|
764
|
14:33:39
|
542.80
|
682
|
14:33:39
|
542.80
|
418
|
14:33:44
|
542.80
|
3,850
|
14:33:55
|
542.60
|
1,214
|
14:34:03
|
542.50
|
3,801
|
14:34:49
|
542.40
|
2,000
|
14:34:49
|
542.40
|
1,166
|
14:34:49
|
542.40
|
352
|
14:34:54
|
542.40
|
148
|
14:35:21
|
542.70
|
1,600
|
14:35:21
|
542.70
|
2,000
|
14:35:21
|
542.70
|
1,525
|
14:35:26
|
542.50
|
2,000
|
14:35:26
|
542.50
|
1,200
|
14:35:26
|
542.50
|
500
|
14:35:33
|
542.50
|
200
|
14:35:33
|
542.50
|
200
|
14:35:33
|
542.50
|
2,200
|
14:35:33
|
542.50
|
1,079
|
14:35:48
|
542.40
|
589
|
14:36:11
|
542.30
|
200
|
14:36:11
|
542.30
|
200
|
14:36:11
|
542.30
|
200
|
14:36:11
|
542.30
|
200
|
14:36:12
|
542.30
|
200
|
14:36:14
|
542.30
|
200
|
14:36:15
|
542.30
|
200
|
14:36:16
|
542.30
|
200
|
14:36:17
|
542.30
|
200
|
14:36:19
|
542.30
|
200
|
14:36:41
|
542.40
|
2,671
|
14:36:41
|
542.40
|
2,454
|
14:36:42
|
542.30
|
2,208
|
14:38:40
|
542.60
|
4,900
|
14:38:40
|
542.60
|
225
|
14:38:47
|
542.30
|
200
|
14:38:47
|
542.30
|
500
|
14:38:47
|
542.30
|
4,425
|
14:38:55
|
542.20
|
1,895
|
14:38:55
|
542.20
|
478
|
14:38:55
|
542.20
|
500
|
14:38:55
|
542.20
|
1,099
|
14:39:00
|
542.10
|
1,732
|
14:39:55
|
542.10
|
1,864
|
14:39:55
|
542.10
|
2,618
|
14:39:55
|
542.10
|
200
|
14:40:10
|
542.10
|
788
|
14:40:10
|
542.10
|
1,143
|
14:40:10
|
542.10
|
1,762
|
14:40:28
|
542.00
|
142
|
14:40:30
|
542.00
|
1,077
|
14:42:57
|
541.40
|
1,003
|
14:42:57
|
541.40
|
1,902
|
14:43:05
|
541.40
|
798
|
14:43:31
|
541.50
|
574
|
14:43:31
|
541.50
|
819
|
14:43:31
|
541.50
|
2,857
|
14:43:31
|
541.50
|
819
|
14:43:31
|
541.50
|
828
|
14:43:31
|
541.50
|
167
|
14:44:20
|
541.60
|
3,476
|
14:44:20
|
541.60
|
2,000
|
14:45:38
|
541.90
|
950
|
14:46:01
|
541.90
|
3,420
|
14:46:34
|
541.80
|
4,800
|
14:46:34
|
541.80
|
1,380
|
14:48:09
|
541.90
|
2,000
|
14:48:09
|
541.90
|
1,166
|
14:48:14
|
541.90
|
1,987
|
14:48:58
|
541.80
|
2,000
|
14:49:03
|
541.80
|
430
|
14:49:03
|
541.80
|
29
|
14:49:03
|
541.80
|
2,000
|
14:50:18
|
541.60
|
739
|
14:50:18
|
541.60
|
500
|
14:50:18
|
541.60
|
200
|
14:50:18
|
541.60
|
1,500
|
14:50:18
|
541.60
|
1,000
|
14:50:29
|
541.50
|
1,300
|
14:50:29
|
541.50
|
200
|
14:50:29
|
541.50
|
167
|
14:51:06
|
541.40
|
2,000
|
14:51:06
|
541.40
|
2,000
|
14:51:35
|
541.40
|
1,298
|
14:51:35
|
541.50
|
2,718
|
14:51:35
|
541.50
|
1,166
|
14:53:07
|
541.30
|
1,163
|
14:53:07
|
541.30
|
1,166
|
14:53:07
|
541.30
|
1,136
|
14:53:30
|
541.30
|
2,203
|
14:53:30
|
541.30
|
328
|
14:53:44
|
541.30
|
2,156
|
14:54:14
|
541.20
|
2,000
|
14:54:19
|
541.20
|
1,142
|
14:56:30
|
542.00
|
9,201
|
14:56:45
|
542.00
|
1,265
|
14:57:02
|
541.90
|
4,195
|
14:57:11
|
542.10
|
1,522
|
14:57:20
|
542.20
|
92
|
14:57:27
|
542.20
|
1,400
|
14:57:32
|
542.20
|
811
|
14:57:32
|
542.20
|
750
|
14:57:37
|
542.20
|
1,245
|
14:58:27
|
542.10
|
2,000
|
14:58:32
|
542.10
|
2,000
|
14:58:37
|
542.10
|
1,227
|
15:00:14
|
542.80
|
3,225
|
15:00:14
|
542.80
|
1,900
|
15:00:14
|
542.70
|
2,000
|
15:00:14
|
542.70
|
1,000
|
15:00:27
|
542.80
|
1,200
|
15:00:27
|
542.80
|
950
|
15:00:46
|
542.90
|
1,050
|
15:00:56
|
542.80
|
5,125
|
15:00:56
|
542.70
|
27
|
15:00:56
|
542.70
|
100
|
15:00:56
|
542.70
|
100
|
15:00:56
|
542.70
|
1,206
|
15:00:56
|
542.70
|
100
|
15:01:02
|
542.70
|
100
|
15:01:22
|
542.60
|
91
|
15:01:22
|
542.60
|
5,034
|
15:01:22
|
542.60
|
1,206
|
15:01:27
|
542.60
|
1,206
|
15:01:34
|
542.50
|
344
|
15:01:34
|
542.50
|
100
|
15:01:34
|
542.50
|
100
|
15:01:34
|
542.50
|
625
|
15:01:34
|
542.50
|
100
|
15:01:34
|
542.50
|
100
|
15:01:34
|
542.50
|
100
|
15:01:43
|
542.50
|
100
|
15:01:48
|
542.50
|
2,000
|
15:01:54
|
542.50
|
1,766
|
15:04:05
|
542.90
|
100
|
15:04:05
|
542.90
|
79
|
15:04:05
|
542.90
|
3,938
|
15:05:32
|
543.20
|
5,125
|
15:05:32
|
543.20
|
800
|
15:05:32
|
543.20
|
1,166
|
15:07:11
|
543.00
|
2,000
|
15:07:37
|
542.80
|
487
|
15:08:02
|
542.90
|
3
|
15:08:17
|
542.90
|
702
|
15:08:17
|
542.90
|
29
|
15:08:26
|
542.60
|
835
|
15:08:26
|
542.70
|
2,000
|
15:08:26
|
542.70
|
1,961
|
15:08:26
|
542.70
|
329
|
15:08:31
|
542.70
|
1,124
|
15:09:15
|
542.60
|
2,000
|
15:09:15
|
542.60
|
1,300
|
15:09:15
|
542.60
|
190
|
15:09:22
|
542.50
|
1,052
|
15:10:27
|
542.60
|
2,200
|
15:10:32
|
542.60
|
2,000
|
15:10:32
|
542.60
|
478
|
15:10:32
|
542.60
|
988
|
15:13:45
|
542.20
|
1,159
|
15:13:45
|
542.20
|
811
|
15:13:47
|
542.20
|
1,469
|
15:15:31
|
542.30
|
1,149
|
15:15:31
|
542.30
|
1,100
|
15:15:59
|
542.20
|
530
|
15:15:59
|
542.20
|
3,862
|
15:17:10
|
542.20
|
300
|
15:17:10
|
542.20
|
1,000
|
15:19:07
|
542.20
|
3,350
|
15:19:23
|
542.20
|
1,213
|
15:21:39
|
542.40
|
1,600
|
15:21:39
|
542.40
|
1,160
|
15:21:39
|
542.40
|
1,300
|
15:21:39
|
542.40
|
11
|
15:21:41
|
542.30
|
2,000
|
15:21:41
|
542.30
|
130
|
15:21:55
|
542.20
|
2,421
|
15:21:55
|
542.20
|
830
|
15:22:19
|
542.20
|
1,158
|
15:22:24
|
542.10
|
815
|
15:22:24
|
542.10
|
2,000
|
15:22:24
|
542.10
|
900
|
15:23:06
|
542.00
|
2,000
|
15:23:06
|
542.00
|
954
|
15:23:06
|
542.00
|
1,024
|
15:23:11
|
542.00
|
880
|
15:23:11
|
542.00
|
842
|
15:25:08
|
541.90
|
1,300
|
15:25:08
|
541.90
|
1,052
|
15:26:03
|
542.10
|
2,814
|
15:28:10
|
542.60
|
2,000
|
15:28:15
|
542.60
|
2,000
|
15:28:15
|
542.60
|
950
|
15:28:53
|
542.50
|
100
|
15:28:54
|
542.60
|
1,000
|
15:28:54
|
542.60
|
1,000
|
15:28:54
|
542.60
|
1,218
|
15:28:54
|
542.60
|
207
|
15:28:59
|
542.60
|
2,000
|
15:28:59
|
542.60
|
458
|
15:28:59
|
542.60
|
2,233
|
15:28:59
|
542.60
|
1,175
|
15:30:17
|
543.00
|
4,700
|
15:30:17
|
543.00
|
1,241
|
15:30:17
|
543.00
|
153
|
15:30:41
|
543.10
|
3,155
|
15:31:13
|
543.20
|
2,000
|
15:31:13
|
543.20
|
1,177
|
15:31:13
|
543.20
|
1,264
|
15:31:13
|
543.20
|
684
|
15:31:18
|
543.10
|
1,710
|
15:31:52
|
543.20
|
2,000
|
15:31:52
|
543.20
|
1,000
|
15:32:10
|
543.30
|
179
|
15:32:10
|
543.30
|
2,000
|
15:32:10
|
543.30
|
218
|
15:32:17
|
543.40
|
2,000
|
15:32:17
|
543.40
|
792
|
15:32:22
|
543.40
|
1,160
|
15:32:22
|
543.40
|
1,000
|
15:34:21
|
543.30
|
3,765
|
15:36:37
|
543.30
|
1,246
|
15:37:53
|
543.30
|
1,500
|
15:37:55
|
543.30
|
100
|
15:38:04
|
543.30
|
2,544
|
15:38:04
|
543.30
|
1,053
|
15:39:27
|
543.40
|
400
|
15:39:27
|
543.40
|
2,200
|
15:39:39
|
543.40
|
1,416
|
15:41:48
|
543.30
|
3,313
|
15:41:48
|
543.30
|
1,682
|
15:42:02
|
543.50
|
477
|
15:42:32
|
543.50
|
4,266
|
15:42:33
|
543.50
|
524
|
15:42:33
|
543.50
|
991
|
15:44:08
|
543.30
|
551
|
15:44:08
|
543.30
|
3,429
|
15:44:19
|
543.40
|
590
|
15:45:21
|
543.30
|
5,068
|
15:46:50
|
543.60
|
381
|
15:46:54
|
543.60
|
3,000
|
15:46:54
|
543.60
|
100
|
15:46:54
|
543.60
|
86
|
15:46:59
|
543.60
|
2,165
|
15:46:59
|
543.60
|
94
|
15:47:20
|
543.70
|
100
|
15:47:26
|
543.70
|
100
|
15:47:26
|
543.70
|
100
|
15:47:32
|
543.70
|
3,957
|
15:47:38
|
543.60
|
1,200
|
15:47:39
|
543.60
|
1,252
|
15:47:39
|
543.60
|
2,000
|
15:47:39
|
543.60
|
890
|
15:50:10
|
543.90
|
1,331
|
15:50:10
|
543.90
|
2,000
|
15:50:15
|
543.90
|
1,926
|
15:50:41
|
543.80
|
4,244
|
15:50:46
|
543.70
|
100
|
15:50:46
|
543.70
|
180
|
15:51:09
|
543.70
|
590
|
15:51:10
|
543.70
|
733
|
15:52:07
|
543.70
|
1,100
|
15:52:07
|
543.70
|
100
|
15:52:07
|
543.70
|
52
|
15:52:13
|
543.70
|
1,542
|
15:52:13
|
543.70
|
1,102
|
15:52:13
|
543.70
|
1,100
|
15:52:13
|
543.70
|
1,002
|
15:53:59
|
543.70
|
2,500
|
15:54:36
|
543.70
|
1,618
|
15:55:13
|
543.80
|
1,162
|
15:55:26
|
544.00
|
133
|
15:55:26
|
544.00
|
2,586
|
15:55:26
|
544.00
|
2,000
|
15:55:26
|
544.00
|
1,000
|
15:55:29
|
543.90
|
271
|
15:55:29
|
543.90
|
865
|
15:55:39
|
544.00
|
1,600
|
15:55:53
|
544.10
|
500
|
15:55:53
|
544.10
|
2,000
|
15:55:53
|
544.10
|
390
|
15:56:09
|
544.10
|
5,125
|
15:56:09
|
544.10
|
2,944
|
15:56:10
|
544.00
|
4,248
|
15:56:35
|
544.20
|
1,180
|
15:56:40
|
544.10
|
4,229
|
15:56:40
|
544.10
|
149
|
15:56:45
|
544.10
|
1,206
|
15:56:45
|
544.10
|
106
|
15:57:50
|
544.20
|
4,342
|
15:58:00
|
544.20
|
1,200
|
15:58:00
|
544.20
|
260
|
15:58:00
|
544.20
|
100
|
15:58:00
|
544.20
|
1,200
|
15:58:14
|
544.30
|
2,000
|
15:58:14
|
544.30
|
140
|
15:58:14
|
544.30
|
605
|
15:58:23
|
544.20
|
971
|
15:58:23
|
544.20
|
2,000
|
15:58:24
|
544.20
|
1,000
|
15:58:24
|
544.20
|
26
|
15:58:46
|
544.10
|
1,332
|
15:59:12
|
544.10
|
2,000
|
15:59:12
|
544.10
|
1,466
|
15:59:36
|
544.30
|
1,669
|
16:00:50
|
544.10
|
3,897
|
16:00:50
|
544.10
|
350
|
16:00:50
|
544.10
|
751
|
16:01:44
|
544.20
|
3,743
|
16:02:48
|
544.40
|
1,714
|
16:02:48
|
544.40
|
3,411
|
16:02:48
|
544.40
|
633
|
16:02:48
|
544.40
|
300
|
16:02:48
|
544.40
|
923
|
16:03:50
|
544.10
|
1,200
|
16:03:50
|
544.10
|
200
|
16:03:50
|
544.10
|
1,264
|
16:03:50
|
544.10
|
1,177
|
16:03:50
|
544.10
|
223
|
16:04:41
|
543.90
|
5,095
|
16:05:29
|
543.80
|
4,570
|
16:05:29
|
543.80
|
588
|
16:05:29
|
543.80
|
589
|
16:05:29
|
543.80
|
135
|
16:05:58
|
543.90
|
3,783
|
16:06:41
|
544.00
|
4,762
|
16:06:44
|
544.00
|
5,125
|
16:06:46
|
544.00
|
1,356
|
16:06:51
|
544.00
|
5,414
|
16:06:51
|
544.00
|
1,882
|
16:06:51
|
544.00
|
1,200
|
16:06:51
|
544.00
|
2,000
|
16:06:51
|
544.00
|
588
|
16:07:10
|
544.00
|
9,746
|
16:07:10
|
544.00
|
1,200
|
16:07:10
|
544.00
|
2,000
|
16:07:10
|
544.00
|
589
|
16:07:14
|
543.90
|
2,000
|
16:07:14
|
543.90
|
350
|
16:07:15
|
543.90
|
1,975
|
16:07:21
|
543.90
|
4,926
|
16:07:21
|
543.90
|
1,546
|
16:07:21
|
543.90
|
68
|
16:07:33
|
544.00
|
2,414
|
16:07:55
|
544.00
|
100
|
16:07:55
|
544.00
|
2,611
|
16:08:15
|
544.00
|
396
|
16:08:15
|
544.00
|
902
|
16:08:15
|
544.00
|
968
|
16:08:23
|
544.00
|
589
|
16:08:29
|
544.10
|
1,076
|
16:08:29
|
544.10
|
589
|
16:08:34
|
544.10
|
589
|
16:08:34
|
544.10
|
1,200
|
16:08:40
|
544.10
|
2,000
|
16:08:40
|
544.10
|
1,087
|
16:09:06
|
544.10
|
588
|
16:09:06
|
544.10
|
1,200
|
16:09:11
|
544.10
|
588
|
16:09:30
|
544.20
|
589
|
16:09:35
|
544.20
|
588
|
16:09:35
|
544.20
|
1,630
|
16:09:55
|
544.10
|
2,000
|
16:09:55
|
544.10
|
294
|
16:09:55
|
544.10
|
1,117
|
16:09:59
|
544.00
|
194
|
16:10:56
|
544.00
|
1,694
|
16:11:27
|
544.00
|
1,300
|
16:11:32
|
543.90
|
3,757
|
16:11:48
|
543.90
|
588
|
16:11:53
|
543.90
|
1,668
|
16:11:58
|
543.90
|
501
|
16:11:58
|
543.90
|
2,000
|
16:13:56
|
544.20
|
2,000
|
16:13:56
|
544.20
|
1,200
|
16:13:56
|
544.20
|
1,241
|
16:13:56
|
544.20
|
374
|
16:15:01
|
544.00
|
4,320
|
16:15:05
|
544.00
|
589
|
16:15:05
|
544.00
|
120
|
16:15:05
|
544.00
|
848
|
16:15:51
|
543.90
|
3,245
|
16:15:51
|
543.90
|
1
|
16:15:51
|
543.90
|
1,656
|
16:16:12
|
544.00
|
2,120
|
16:16:12
|
544.00
|
1,264
|
16:16:17
|
544.00
|
588
|
16:16:22
|
544.00
|
450
|
16:16:22
|
544.00
|
1,160
|
16:16:22
|
544.00
|
1,177
|
16:16:22
|
544.00
|
111
|
16:16:27
|
544.00
|
2,000
|
16:16:27
|
544.00
|
1,200
|
16:16:27
|
544.00
|
336
|
16:17:39
|
543.90
|
1,212
|
16:17:39
|
543.90
|
2,900
|
16:17:39
|
543.90
|
17
|
16:17:39
|
543.90
|
1,042
|
16:18:21
|
543.90
|
4,029
|
16:18:34
|
543.90
|
2,072
|
16:18:34
|
543.90
|
414
|
16:18:34
|
543.90
|
83
|
16:18:34
|
543.90
|
17
|
16:18:41
|
543.80
|
588
|
16:18:42
|
543.80
|
231
|
16:18:42
|
543.80
|
47
|
16:18:54
|
544.00
|
2,000
|
16:18:54
|
544.00
|
1,229
|
16:18:55
|
544.10
|
2,398
|
16:18:55
|
544.10
|
588
|
16:18:58
|
544.10
|
2,000
|
16:18:58
|
544.10
|
349
|
16:18:58
|
544.10
|
400
|
16:18:58
|
544.10
|
70
|
16:18:58
|
544.10
|
80
|
16:18:58
|
544.10
|
14
|
16:18:58
|
544.10
|
16
|
16:19:00
|
544.00
|
406
|
16:19:01
|
544.00
|
823
|
16:19:01
|
544.00
|
406
|
16:19:01
|
544.00
|
794
|
16:19:01
|
544.00
|
464
|
16:19:01
|
544.00
|
159
|
16:19:03
|
544.00
|
125
|
16:19:04
|
544.00
|
25
|
16:19:36
|
544.00
|
70
|
16:19:36
|
544.00
|
52
|
16:19:37
|
544.00
|
323
|
16:19:48
|
544.00
|
2,308
|
16:19:48
|
544.00
|
272
|
16:19:48
|
544.00
|
462
|
16:19:48
|
544.00
|
54
|
16:19:48
|
544.00
|
92
|
16:19:48
|
544.00
|
30
|