|
Date of purchase:
|
15 August 2016
|
|
Number of ordinary shares of US$0.50 each purchased:
|
1,450,013
|
|
Highest price paid per share:
|
£5.4970
|
|
Lowest price paid per share:
|
£5.4180
|
|
Volume weighted average price paid per share:
|
£5.4733
|
|
Time
|
Price (p)
|
Quantity
|
|
08:01:10
|
541.80
|
147
|
|
08:01:10
|
541.80
|
100
|
|
08:01:45
|
542.40
|
1,487
|
|
08:02:01
|
542.30
|
2,409
|
|
08:02:08
|
542.80
|
791
|
|
08:02:58
|
542.20
|
1,876
|
|
08:02:58
|
542.20
|
2,451
|
|
08:03:46
|
542.90
|
1,000
|
|
08:03:49
|
542.70
|
648
|
|
08:03:51
|
542.90
|
1,000
|
|
08:03:56
|
542.90
|
796
|
|
08:03:56
|
542.90
|
477
|
|
08:03:56
|
542.90
|
589
|
|
08:05:10
|
543.40
|
3,916
|
|
08:05:18
|
543.30
|
507
|
|
08:05:27
|
543.60
|
2,500
|
|
08:05:27
|
543.60
|
210
|
|
08:05:27
|
543.60
|
2,000
|
|
08:05:27
|
543.60
|
380
|
|
08:05:27
|
543.60
|
134
|
|
08:06:07
|
543.50
|
5,115
|
|
08:06:12
|
543.60
|
84
|
|
08:06:31
|
543.50
|
4,873
|
|
08:06:34
|
543.50
|
2,000
|
|
08:06:34
|
543.50
|
588
|
|
08:06:34
|
543.50
|
2,714
|
|
08:06:34
|
543.50
|
627
|
|
08:06:43
|
543.80
|
2,000
|
|
08:06:43
|
543.80
|
1,164
|
|
08:06:43
|
543.80
|
92
|
|
08:06:43
|
543.80
|
1,150
|
|
08:06:53
|
543.50
|
2,000
|
|
08:06:53
|
543.60
|
4,003
|
|
08:07:10
|
543.00
|
2,000
|
|
08:07:10
|
543.00
|
1,134
|
|
08:07:10
|
543.00
|
572
|
|
08:07:15
|
543.10
|
461
|
|
08:07:15
|
543.10
|
1,055
|
|
08:08:13
|
542.90
|
988
|
|
08:08:20
|
542.70
|
2,582
|
|
08:08:49
|
542.70
|
1,110
|
|
08:10:24
|
542.70
|
1,453
|
|
08:10:24
|
542.70
|
2,633
|
|
08:10:49
|
542.70
|
674
|
|
08:10:51
|
542.70
|
2,464
|
|
08:10:51
|
542.70
|
1,977
|
|
08:11:15
|
543.30
|
572
|
|
08:11:18
|
543.20
|
2,468
|
|
08:11:18
|
543.20
|
3
|
|
08:11:19
|
543.20
|
1,109
|
|
08:11:48
|
543.40
|
2,500
|
|
08:11:48
|
543.40
|
1,236
|
|
08:11:53
|
543.30
|
1,809
|
|
08:12:18
|
543.50
|
2,912
|
|
08:12:19
|
543.50
|
1,220
|
|
08:12:19
|
543.50
|
1,731
|
|
08:15:06
|
543.70
|
2,000
|
|
08:15:27
|
543.50
|
1,923
|
|
08:15:32
|
543.50
|
770
|
|
08:17:07
|
543.70
|
713
|
|
08:17:18
|
543.90
|
2,888
|
|
08:17:18
|
543.90
|
1,206
|
|
08:17:32
|
543.90
|
4,112
|
|
08:17:37
|
543.90
|
1,436
|
|
08:19:37
|
544.30
|
2,000
|
|
08:19:42
|
544.30
|
2,000
|
|
08:19:47
|
544.30
|
1,203
|
|
08:22:07
|
544.20
|
3,906
|
|
08:22:10
|
544.10
|
1,542
|
|
08:23:47
|
543.70
|
3,508
|
|
08:23:47
|
543.70
|
1,037
|
|
08:26:19
|
543.70
|
2,000
|
|
08:26:19
|
543.70
|
1,244
|
|
08:26:19
|
543.70
|
227
|
|
08:26:19
|
543.70
|
150
|
|
08:26:19
|
543.70
|
168
|
|
08:26:20
|
543.70
|
1,015
|
|
08:26:20
|
543.70
|
406
|
|
08:31:30
|
543.30
|
2,000
|
|
08:31:35
|
543.30
|
2,000
|
|
08:31:35
|
543.30
|
589
|
|
08:32:00
|
543.20
|
137
|
|
08:32:00
|
543.20
|
4,978
|
|
08:36:01
|
543.50
|
1,400
|
|
08:36:01
|
543.50
|
588
|
|
08:36:03
|
543.50
|
891
|
|
08:36:31
|
543.80
|
1,807
|
|
08:37:11
|
543.70
|
54
|
|
08:37:11
|
543.70
|
214
|
|
08:37:11
|
543.70
|
214
|
|
08:37:11
|
543.70
|
214
|
|
08:37:11
|
543.70
|
214
|
|
08:37:11
|
543.70
|
214
|
|
08:38:07
|
543.90
|
743
|
|
08:39:12
|
544.00
|
1,703
|
|
08:39:12
|
544.00
|
1,688
|
|
08:40:10
|
543.90
|
1,500
|
|
08:40:10
|
543.90
|
2,000
|
|
08:40:10
|
544.00
|
100
|
|
08:40:10
|
544.00
|
1,187
|
|
08:40:10
|
544.00
|
981
|
|
08:40:48
|
543.90
|
895
|
|
08:42:41
|
543.90
|
1,185
|
|
08:42:41
|
543.90
|
214
|
|
08:42:41
|
543.90
|
589
|
|
08:42:41
|
543.90
|
214
|
|
08:42:41
|
543.90
|
214
|
|
08:42:41
|
543.90
|
43
|
|
08:42:41
|
543.90
|
214
|
|
08:42:41
|
543.90
|
214
|
|
08:42:41
|
543.90
|
214
|
|
08:42:41
|
543.90
|
101
|
|
08:42:41
|
543.90
|
214
|
|
08:42:41
|
543.90
|
214
|
|
08:42:41
|
543.90
|
214
|
|
08:42:41
|
543.90
|
90
|
|
08:42:41
|
543.90
|
1,134
|
|
08:45:20
|
544.40
|
2,994
|
|
08:45:25
|
544.40
|
6
|
|
08:45:25
|
544.40
|
2,002
|
|
08:45:30
|
544.40
|
2,760
|
|
08:45:43
|
544.20
|
240
|
|
08:46:40
|
544.10
|
2,742
|
|
08:46:40
|
544.10
|
1,353
|
|
08:46:41
|
544.10
|
4,202
|
|
08:46:51
|
544.10
|
328
|
|
08:47:30
|
544.20
|
8
|
|
08:47:30
|
544.20
|
613
|
|
08:47:30
|
544.20
|
837
|
|
08:49:11
|
544.80
|
2,000
|
|
08:49:16
|
544.80
|
1,086
|
|
08:49:16
|
544.80
|
2,047
|
|
08:49:28
|
544.80
|
1,330
|
|
08:49:28
|
544.80
|
945
|
|
08:49:28
|
544.80
|
2,785
|
|
08:50:05
|
544.80
|
2,859
|
|
08:50:05
|
544.80
|
2,593
|
|
08:50:39
|
544.80
|
2,631
|
|
08:50:44
|
544.80
|
1,916
|
|
08:51:21
|
544.90
|
1,038
|
|
08:51:33
|
544.80
|
3,582
|
|
08:54:10
|
544.90
|
2,000
|
|
08:54:10
|
545.00
|
1,256
|
|
08:54:10
|
545.00
|
1,859
|
|
08:54:15
|
544.80
|
1,629
|
|
08:56:21
|
544.90
|
1,738
|
|
08:56:21
|
544.90
|
2,553
|
|
08:56:31
|
544.70
|
214
|
|
08:56:31
|
544.70
|
214
|
|
08:56:31
|
544.70
|
214
|
|
08:56:32
|
544.70
|
214
|
|
08:56:32
|
544.70
|
214
|
|
08:56:33
|
544.70
|
214
|
|
08:56:33
|
544.70
|
214
|
|
08:56:33
|
544.70
|
214
|
|
08:56:33
|
544.70
|
214
|
|
08:56:33
|
544.70
|
214
|
|
08:56:33
|
544.70
|
214
|
|
08:56:33
|
544.70
|
2,145
|
|
08:56:33
|
544.70
|
1,094
|
|
08:59:30
|
544.60
|
110
|
|
08:59:33
|
544.60
|
120
|
|
08:59:34
|
544.60
|
120
|
|
08:59:37
|
544.60
|
120
|
|
08:59:44
|
544.60
|
2,736
|
|
08:59:44
|
544.60
|
120
|
|
08:59:44
|
544.60
|
375
|
|
08:59:44
|
544.60
|
35
|
|
08:59:44
|
544.60
|
35
|
|
08:59:44
|
544.60
|
588
|
|
08:59:44
|
544.60
|
35
|
|
08:59:44
|
544.60
|
188
|
|
09:02:37
|
544.90
|
2,522
|
|
09:02:37
|
544.90
|
1,813
|
|
09:02:37
|
544.90
|
1,090
|
|
09:03:35
|
545.20
|
214
|
|
09:03:35
|
545.20
|
214
|
|
09:03:35
|
545.20
|
214
|
|
09:03:35
|
545.20
|
214
|
|
09:03:35
|
545.20
|
214
|
|
09:03:35
|
545.20
|
214
|
|
09:03:35
|
545.20
|
36
|
|
09:03:35
|
545.20
|
214
|
|
09:04:01
|
545.20
|
2,140
|
|
09:04:04
|
545.20
|
1,784
|
|
09:05:27
|
545.30
|
2,726
|
|
09:05:32
|
545.30
|
2,817
|
|
09:06:19
|
545.50
|
2,578
|
|
09:06:24
|
545.50
|
422
|
|
09:06:24
|
545.50
|
100
|
|
09:06:24
|
545.50
|
100
|
|
09:06:24
|
545.50
|
718
|
|
09:06:29
|
545.50
|
1,763
|
|
09:07:15
|
545.50
|
3,000
|
|
09:07:15
|
545.50
|
100
|
|
09:07:15
|
545.50
|
100
|
|
09:07:15
|
545.50
|
971
|
|
09:07:42
|
545.50
|
2,700
|
|
09:08:34
|
546.00
|
100
|
|
09:08:34
|
546.00
|
1,119
|
|
09:08:34
|
546.00
|
100
|
|
09:08:39
|
546.00
|
2,000
|
|
09:08:39
|
546.00
|
1,119
|
|
09:08:39
|
546.00
|
18
|
|
09:09:00
|
546.00
|
1,688
|
|
09:09:10
|
546.10
|
383
|
|
09:09:10
|
546.10
|
234
|
|
09:09:10
|
546.10
|
300
|
|
09:09:10
|
546.10
|
100
|
|
09:09:10
|
546.10
|
100
|
|
09:09:16
|
546.10
|
2,000
|
|
09:09:24
|
546.10
|
821
|
|
09:09:24
|
546.10
|
233
|
|
09:09:48
|
545.80
|
2,000
|
|
09:09:48
|
545.80
|
227
|
|
09:09:48
|
545.80
|
181
|
|
09:09:48
|
545.80
|
1,167
|
|
09:09:49
|
545.80
|
1,326
|
|
09:11:15
|
545.80
|
100
|
|
09:11:15
|
545.80
|
200
|
|
09:11:15
|
545.80
|
2,265
|
|
09:11:20
|
545.80
|
1,941
|
|
09:11:20
|
545.80
|
100
|
|
09:11:20
|
545.80
|
200
|
|
09:11:20
|
545.80
|
370
|
|
09:12:14
|
545.50
|
3,721
|
|
09:12:49
|
545.60
|
1,476
|
|
09:13:42
|
545.50
|
1,852
|
|
09:13:42
|
545.50
|
588
|
|
09:13:53
|
545.60
|
1,093
|
|
09:13:54
|
545.60
|
100
|
|
09:13:54
|
545.60
|
200
|
|
09:13:58
|
545.70
|
633
|
|
09:13:58
|
545.70
|
100
|
|
09:13:58
|
545.70
|
200
|
|
09:13:58
|
545.70
|
200
|
|
09:13:59
|
545.70
|
216
|
|
09:14:29
|
545.40
|
2,894
|
|
09:14:29
|
545.40
|
1,196
|
|
09:14:57
|
545.40
|
1,239
|
|
09:18:32
|
546.00
|
1,131
|
|
09:18:32
|
546.00
|
57
|
|
09:18:37
|
546.00
|
2,000
|
|
09:18:37
|
546.00
|
100
|
|
09:18:37
|
546.00
|
200
|
|
09:18:37
|
546.00
|
929
|
|
09:21:49
|
546.00
|
3,966
|
|
09:21:49
|
546.00
|
1,139
|
|
09:24:01
|
546.00
|
1,400
|
|
09:24:01
|
546.00
|
2,619
|
|
09:24:01
|
546.00
|
311
|
|
09:24:01
|
546.00
|
1,068
|
|
09:30:18
|
546.10
|
3,610
|
|
09:30:18
|
546.10
|
1,200
|
|
09:30:18
|
546.10
|
181
|
|
09:40:35
|
546.00
|
698
|
|
09:40:35
|
546.00
|
200
|
|
09:40:35
|
546.00
|
100
|
|
09:40:35
|
546.00
|
100
|
|
09:40:35
|
546.00
|
100
|
|
09:40:35
|
546.00
|
3,367
|
|
09:43:31
|
546.00
|
588
|
|
09:43:32
|
546.00
|
434
|
|
09:44:38
|
546.00
|
2,000
|
|
09:45:34
|
546.00
|
1,882
|
|
09:46:06
|
546.00
|
4,380
|
|
09:46:11
|
546.00
|
1,658
|
|
09:46:37
|
545.80
|
3,109
|
|
09:46:42
|
545.80
|
2,098
|
|
09:47:24
|
545.80
|
4,510
|
|
09:47:29
|
545.80
|
373
|
|
09:48:35
|
545.70
|
3,568
|
|
09:48:35
|
545.70
|
1,875
|
|
09:50:18
|
545.60
|
3,606
|
|
09:50:18
|
545.60
|
1,464
|
|
09:57:23
|
545.80
|
59
|
|
09:57:23
|
545.80
|
3
|
|
09:57:23
|
545.80
|
169
|
|
09:57:23
|
545.80
|
200
|
|
09:57:23
|
545.80
|
87
|
|
09:57:28
|
545.80
|
2,000
|
|
09:58:07
|
545.80
|
31
|
|
09:58:07
|
545.80
|
2,016
|
|
09:58:07
|
545.80
|
2,000
|
|
09:58:07
|
545.80
|
3,115
|
|
09:58:12
|
545.80
|
200
|
|
09:58:12
|
545.80
|
200
|
|
09:59:34
|
545.80
|
1,043
|
|
09:59:59
|
545.70
|
1,256
|
|
09:59:59
|
545.70
|
1,300
|
|
09:59:59
|
545.70
|
6
|
|
10:00:12
|
545.60
|
1,256
|
|
10:00:12
|
545.60
|
291
|
|
10:02:58
|
545.50
|
3,186
|
|
10:02:58
|
545.50
|
1,074
|
|
10:06:51
|
545.80
|
2,735
|
|
10:06:51
|
545.80
|
1,422
|
|
10:06:54
|
545.80
|
1,164
|
|
10:06:54
|
545.80
|
200
|
|
10:06:54
|
545.80
|
371
|
|
10:10:07
|
545.90
|
40
|
|
10:10:37
|
546.00
|
4,272
|
|
10:10:37
|
546.00
|
2,000
|
|
10:10:37
|
546.00
|
1,166
|
|
10:10:40
|
546.00
|
100
|
|
10:14:08
|
546.10
|
2,225
|
|
10:18:05
|
546.20
|
418
|
|
10:18:05
|
546.20
|
526
|
|
10:18:05
|
546.20
|
3,820
|
|
10:18:37
|
546.30
|
3,282
|
|
10:18:37
|
546.30
|
644
|
|
10:18:37
|
546.30
|
594
|
|
10:18:37
|
546.30
|
1,500
|
|
10:18:37
|
546.30
|
473
|
|
10:21:27
|
546.40
|
1,965
|
|
10:21:27
|
546.40
|
853
|
|
10:21:28
|
546.40
|
1,233
|
|
10:27:57
|
546.60
|
1,315
|
|
10:27:58
|
546.60
|
2,641
|
|
10:27:58
|
546.60
|
1,703
|
|
10:28:58
|
546.70
|
3,286
|
|
10:28:58
|
546.70
|
869
|
|
10:31:16
|
546.90
|
1,493
|
|
10:31:16
|
546.90
|
200
|
|
10:31:16
|
546.90
|
200
|
|
10:31:16
|
546.90
|
200
|
|
10:31:16
|
546.90
|
100
|
|
10:31:21
|
546.90
|
2,000
|
|
10:31:21
|
546.90
|
200
|
|
10:31:21
|
546.90
|
200
|
|
10:31:21
|
546.90
|
100
|
|
10:31:21
|
546.90
|
200
|
|
10:31:21
|
546.90
|
1,210
|
|
10:33:14
|
546.80
|
2,000
|
|
10:33:14
|
546.80
|
1,851
|
|
10:35:54
|
546.70
|
587
|
|
10:38:19
|
546.50
|
2,000
|
|
10:38:19
|
546.50
|
1,993
|
|
10:38:19
|
546.50
|
1,932
|
|
10:39:23
|
546.70
|
139
|
|
10:39:23
|
546.70
|
3,497
|
|
10:39:23
|
546.70
|
1,141
|
|
10:42:35
|
546.60
|
3,773
|
|
10:43:20
|
546.60
|
1,320
|
|
10:46:31
|
546.70
|
238
|
|
10:46:31
|
546.70
|
3,698
|
|
10:46:31
|
546.70
|
1,113
|
|
10:50:49
|
546.70
|
1,932
|
|
10:50:49
|
546.70
|
3,183
|
|
10:50:49
|
546.70
|
2,000
|
|
10:50:49
|
546.70
|
220
|
|
10:51:53
|
546.90
|
2,000
|
|
10:51:53
|
546.90
|
1,187
|
|
10:51:57
|
546.90
|
1,046
|
|
10:51:57
|
546.90
|
47
|
|
10:53:45
|
546.80
|
4,280
|
|
10:53:45
|
546.80
|
685
|
|
10:57:02
|
546.60
|
1,236
|
|
10:57:40
|
546.60
|
2,946
|
|
10:57:40
|
546.60
|
2,000
|
|
10:57:40
|
546.60
|
154
|
|
11:00:45
|
546.40
|
1,803
|
|
11:00:45
|
546.40
|
986
|
|
11:00:50
|
546.40
|
1,175
|
|
11:03:15
|
546.70
|
2,430
|
|
11:03:15
|
546.70
|
512
|
|
11:03:15
|
546.70
|
879
|
|
11:03:15
|
546.70
|
155
|
|
11:04:29
|
546.90
|
814
|
|
11:04:56
|
546.90
|
1,276
|
|
11:07:03
|
547.10
|
2,000
|
|
11:07:07
|
547.00
|
1,964
|
|
11:09:18
|
546.90
|
3,000
|
|
11:09:18
|
546.90
|
600
|
|
11:09:18
|
546.90
|
1,880
|
|
11:09:23
|
546.90
|
200
|
|
11:09:23
|
546.90
|
200
|
|
11:09:23
|
546.90
|
200
|
|
11:09:23
|
546.90
|
3,000
|
|
11:09:23
|
546.90
|
1,179
|
|
11:09:28
|
546.90
|
1,080
|
|
11:11:00
|
546.80
|
2,000
|
|
11:11:00
|
546.80
|
1,244
|
|
11:11:00
|
546.80
|
392
|
|
11:12:40
|
546.60
|
4,100
|
|
11:14:05
|
546.70
|
1,957
|
|
11:14:06
|
546.70
|
486
|
|
11:19:21
|
546.70
|
630
|
|
11:19:21
|
546.70
|
3,569
|
|
11:20:40
|
546.80
|
2,000
|
|
11:20:47
|
546.80
|
1,143
|
|
11:20:47
|
546.80
|
200
|
|
11:20:47
|
546.80
|
200
|
|
11:20:47
|
546.80
|
200
|
|
11:20:52
|
546.80
|
200
|
|
11:20:52
|
546.80
|
200
|
|
11:20:52
|
546.80
|
200
|
|
11:20:52
|
546.80
|
1,058
|
|
11:22:23
|
546.70
|
4,422
|
|
11:22:40
|
546.70
|
200
|
|
11:22:40
|
546.70
|
200
|
|
11:22:40
|
546.70
|
200
|
|
11:22:45
|
546.70
|
200
|
|
11:22:45
|
546.70
|
200
|
|
11:22:45
|
546.70
|
200
|
|
11:24:42
|
546.60
|
2,000
|
|
11:24:42
|
546.60
|
146
|
|
11:24:42
|
546.60
|
1,167
|
|
11:24:43
|
546.50
|
1,433
|
|
11:27:04
|
546.60
|
3,110
|
|
11:27:04
|
546.60
|
1,081
|
|
11:27:06
|
546.60
|
1,362
|
|
11:28:10
|
546.60
|
954
|
|
11:28:10
|
546.60
|
312
|
|
11:28:20
|
546.60
|
845
|
|
11:28:35
|
546.70
|
2,761
|
|
11:29:13
|
546.50
|
1,161
|
|
11:29:13
|
546.50
|
278
|
|
11:29:28
|
546.60
|
2,000
|
|
11:29:33
|
546.80
|
200
|
|
11:29:33
|
546.80
|
200
|
|
11:29:33
|
546.80
|
200
|
|
11:30:15
|
546.80
|
201
|
|
11:31:29
|
546.80
|
97
|
|
11:31:46
|
546.80
|
43
|
|
11:31:46
|
546.80
|
120
|
|
11:31:46
|
546.80
|
1,355
|
|
11:31:46
|
546.80
|
250
|
|
11:32:06
|
546.90
|
200
|
|
11:32:07
|
546.90
|
1,200
|
|
11:32:07
|
546.90
|
200
|
|
11:32:07
|
546.90
|
1,400
|
|
11:32:07
|
546.90
|
200
|
|
11:32:11
|
546.90
|
200
|
|
11:32:11
|
546.90
|
200
|
|
11:32:11
|
546.90
|
200
|
|
11:34:09
|
546.90
|
75
|
|
11:34:57
|
547.00
|
1,310
|
|
11:35:02
|
547.00
|
2,000
|
|
11:35:02
|
547.00
|
1,167
|
|
11:35:24
|
547.00
|
2,000
|
|
11:35:40
|
547.00
|
200
|
|
11:35:40
|
547.00
|
2,000
|
|
11:35:40
|
547.00
|
950
|
|
11:35:50
|
547.00
|
200
|
|
11:35:50
|
547.00
|
200
|
|
11:35:50
|
547.00
|
200
|
|
11:35:50
|
547.00
|
586
|
|
11:35:50
|
547.00
|
1,237
|
|
11:35:50
|
547.00
|
218
|
|
11:35:55
|
547.00
|
200
|
|
11:35:55
|
547.00
|
200
|
|
11:35:55
|
547.00
|
200
|
|
11:35:55
|
547.00
|
586
|
|
11:35:55
|
547.00
|
184
|
|
11:36:00
|
547.00
|
200
|
|
11:36:00
|
547.00
|
200
|
|
11:36:00
|
547.00
|
200
|
|
11:36:00
|
547.00
|
175
|
|
11:36:47
|
546.90
|
1,241
|
|
11:36:47
|
546.90
|
61
|
|
11:36:47
|
546.90
|
1,306
|
|
11:36:53
|
547.10
|
1,300
|
|
11:37:14
|
547.20
|
1,862
|
|
11:38:30
|
547.30
|
4,256
|
|
11:38:30
|
547.30
|
1,116
|
|
11:39:43
|
547.50
|
2,000
|
|
11:39:43
|
547.50
|
1,000
|
|
11:39:53
|
547.50
|
1,153
|
|
11:39:53
|
547.50
|
774
|
|
11:40:00
|
547.30
|
3,816
|
|
11:40:00
|
547.30
|
1,200
|
|
11:40:00
|
547.30
|
50
|
|
11:40:42
|
547.50
|
4,784
|
|
11:41:29
|
547.40
|
3,928
|
|
11:41:30
|
547.40
|
1,640
|
|
11:41:30
|
547.40
|
38
|
|
11:42:16
|
547.40
|
2,822
|
|
11:42:21
|
547.40
|
178
|
|
11:42:21
|
547.40
|
200
|
|
11:42:21
|
547.40
|
200
|
|
11:42:21
|
547.40
|
200
|
|
11:42:21
|
547.40
|
614
|
|
11:43:47
|
547.30
|
1,656
|
|
11:45:00
|
547.40
|
187
|
|
11:45:00
|
547.40
|
200
|
|
11:45:00
|
547.40
|
3,000
|
|
11:45:00
|
547.40
|
200
|
|
11:45:00
|
547.40
|
919
|
|
11:45:15
|
547.50
|
2,000
|
|
11:45:15
|
547.50
|
1,576
|
|
11:45:16
|
547.50
|
1,565
|
|
11:48:36
|
547.40
|
3,927
|
|
11:48:36
|
547.40
|
1,102
|
|
11:50:22
|
547.40
|
1,300
|
|
11:50:22
|
547.40
|
2,250
|
|
11:52:32
|
547.50
|
500
|
|
11:52:42
|
547.50
|
1,126
|
|
11:53:21
|
547.70
|
4,333
|
|
11:56:52
|
547.80
|
2,000
|
|
11:56:58
|
547.80
|
200
|
|
11:56:58
|
547.80
|
200
|
|
11:57:03
|
547.80
|
2,000
|
|
11:57:03
|
547.80
|
200
|
|
11:57:03
|
547.80
|
200
|
|
11:57:03
|
547.80
|
550
|
|
11:57:28
|
547.70
|
1,164
|
|
11:57:28
|
547.70
|
3,140
|
|
11:57:28
|
547.70
|
1,128
|
|
11:58:16
|
547.50
|
1,187
|
|
11:58:16
|
547.50
|
1,100
|
|
11:58:17
|
547.50
|
1,444
|
|
11:58:22
|
547.50
|
140
|
|
11:58:22
|
547.50
|
1,187
|
|
11:58:22
|
547.50
|
77
|
|
11:59:09
|
547.70
|
2,000
|
|
11:59:45
|
547.80
|
2,000
|
|
11:59:45
|
547.80
|
729
|
|
12:02:27
|
547.80
|
1,483
|
|
12:02:29
|
547.90
|
2,000
|
|
12:02:34
|
547.90
|
401
|
|
12:02:34
|
547.90
|
312
|
|
12:02:34
|
547.90
|
837
|
|
12:03:21
|
548.00
|
3,611
|
|
12:05:00
|
548.00
|
586
|
|
12:05:00
|
548.00
|
1,134
|
|
12:05:00
|
548.00
|
189
|
|
12:05:05
|
548.00
|
67
|
|
12:05:05
|
548.00
|
200
|
|
12:05:05
|
548.00
|
200
|
|
12:05:08
|
547.90
|
1,566
|
|
12:05:08
|
547.90
|
893
|
|
12:05:08
|
547.90
|
2,216
|
|
12:05:25
|
548.00
|
2,000
|
|
12:05:25
|
548.00
|
2,000
|
|
12:05:25
|
548.00
|
150
|
|
12:05:25
|
548.00
|
2,000
|
|
12:05:26
|
548.00
|
1,221
|
|
12:05:30
|
548.00
|
2,000
|
|
12:06:57
|
548.00
|
1,200
|
|
12:07:02
|
548.00
|
200
|
|
12:07:02
|
548.00
|
200
|
|
12:07:02
|
548.00
|
750
|
|
12:07:06
|
547.90
|
1,400
|
|
12:07:06
|
547.90
|
1,316
|
|
12:09:12
|
547.90
|
3,997
|
|
12:09:12
|
547.90
|
1,300
|
|
12:09:12
|
547.90
|
128
|
|
12:13:12
|
547.90
|
3,273
|
|
12:13:22
|
548.00
|
1,812
|
|
12:14:45
|
547.90
|
735
|
|
12:14:45
|
547.90
|
4,009
|
|
12:17:43
|
548.30
|
1,100
|
|
12:17:48
|
548.30
|
1,141
|
|
12:18:08
|
548.30
|
1,400
|
|
12:18:13
|
548.30
|
585
|
|
12:18:21
|
548.30
|
1,300
|
|
12:21:04
|
548.30
|
376
|
|
12:21:04
|
548.30
|
290
|
|
12:21:37
|
548.30
|
1,140
|
|
12:21:47
|
548.30
|
1,204
|
|
12:22:32
|
548.30
|
1,078
|
|
12:23:00
|
548.20
|
1,099
|
|
12:26:48
|
548.30
|
713
|
|
12:26:48
|
548.30
|
3,061
|
|
12:27:11
|
548.40
|
1,349
|
|
12:31:47
|
548.50
|
2,867
|
|
12:31:47
|
548.50
|
1,000
|
|
12:31:47
|
548.50
|
892
|
|
12:31:47
|
548.50
|
425
|
|
12:32:22
|
548.50
|
1,600
|
|
12:32:22
|
548.50
|
2,195
|
|
12:32:23
|
548.50
|
1,274
|
|
12:33:51
|
548.50
|
4,779
|
|
12:33:56
|
548.50
|
86
|
|
12:33:56
|
548.50
|
3,579
|
|
12:33:56
|
548.50
|
22
|
|
12:34:01
|
548.50
|
16
|
|
12:34:06
|
548.50
|
12
|
|
12:34:11
|
548.50
|
6
|
|
12:34:11
|
548.50
|
750
|
|
12:34:16
|
548.50
|
1,105
|
|
12:36:49
|
548.60
|
1,200
|
|
12:36:49
|
548.60
|
232
|
|
12:36:49
|
548.60
|
1,417
|
|
12:36:49
|
548.60
|
1,200
|
|
12:36:49
|
548.60
|
150
|
|
12:36:54
|
548.60
|
1,040
|
|
12:39:05
|
548.60
|
125
|
|
12:39:25
|
548.60
|
3,171
|
|
12:39:47
|
548.40
|
288
|
|
12:40:43
|
548.60
|
1,631
|
|
12:45:17
|
548.40
|
357
|
|
12:46:01
|
548.40
|
254
|
|
12:46:16
|
548.40
|
1,323
|
|
12:46:16
|
548.40
|
1,241
|
|
12:46:25
|
548.40
|
1,283
|
|
12:50:44
|
548.60
|
700
|
|
12:50:44
|
548.60
|
500
|
|
12:50:44
|
548.60
|
600
|
|
12:50:44
|
548.60
|
2,586
|
|
12:50:44
|
548.60
|
181
|
|
12:50:44
|
548.60
|
884
|
|
12:56:32
|
548.50
|
2,541
|
|
12:56:32
|
548.50
|
744
|
|
12:56:37
|
548.50
|
1,333
|
|
12:57:47
|
548.30
|
4,391
|
|
12:57:47
|
548.30
|
585
|
|
12:57:47
|
548.30
|
181
|
|
12:58:53
|
548.50
|
2,541
|
|
12:58:53
|
548.50
|
911
|
|
12:58:58
|
548.50
|
960
|
|
12:58:58
|
548.50
|
931
|
|
12:58:58
|
548.50
|
743
|
|
12:58:58
|
548.50
|
1,272
|
|
12:59:13
|
548.50
|
2,218
|
|
12:59:13
|
548.50
|
360
|
|
13:00:11
|
548.40
|
4,546
|
|
13:00:11
|
548.40
|
1,237
|
|
13:00:34
|
548.60
|
1,200
|
|
13:00:46
|
548.60
|
2,406
|
|
13:00:46
|
548.60
|
751
|
|
13:01:16
|
548.60
|
4,031
|
|
13:01:46
|
548.60
|
1,397
|
|
13:05:04
|
548.70
|
2,000
|
|
13:05:09
|
548.70
|
2,000
|
|
13:05:14
|
548.70
|
1,778
|
|
13:06:47
|
548.70
|
3,351
|
|
13:06:47
|
548.70
|
100
|
|
13:07:39
|
549.00
|
95
|
|
13:07:39
|
549.00
|
400
|
|
13:07:39
|
549.00
|
1,000
|
|
13:07:39
|
549.00
|
183
|
|
13:08:31
|
548.90
|
3,255
|
|
13:08:31
|
548.90
|
584
|
|
13:08:42
|
548.90
|
1,119
|
|
13:11:47
|
548.90
|
1,214
|
|
13:11:47
|
548.90
|
2,591
|
|
13:11:49
|
548.80
|
816
|
|
13:16:30
|
548.90
|
1,450
|
|
13:16:30
|
548.90
|
1,437
|
|
13:16:37
|
548.90
|
1,963
|
|
13:17:02
|
549.00
|
3,999
|
|
13:17:02
|
549.00
|
1,565
|
|
13:17:02
|
549.00
|
1,682
|
|
13:17:08
|
548.90
|
2,298
|
|
13:17:08
|
548.90
|
1,233
|
|
13:17:13
|
548.90
|
1,123
|
|
13:20:32
|
548.90
|
750
|
|
13:20:32
|
548.90
|
2,705
|
|
13:20:46
|
548.90
|
4,614
|
|
13:20:47
|
549.00
|
76
|
|
13:20:48
|
549.00
|
836
|
|
13:20:48
|
549.00
|
477
|
|
13:22:08
|
548.90
|
3,668
|
|
13:22:26
|
548.90
|
1,302
|
|
13:24:20
|
549.00
|
2,000
|
|
13:24:20
|
549.00
|
2,701
|
|
13:24:25
|
549.00
|
4,658
|
|
13:24:26
|
549.00
|
1,125
|
|
13:26:16
|
549.10
|
300
|
|
13:26:17
|
549.10
|
181
|
|
13:27:03
|
549.30
|
362
|
|
13:27:08
|
549.40
|
928
|
|
13:27:08
|
549.40
|
1,258
|
|
13:27:14
|
549.40
|
1,956
|
|
13:28:34
|
549.30
|
1,200
|
|
13:28:56
|
549.50
|
1,750
|
|
13:28:56
|
549.50
|
1,577
|
|
13:29:07
|
549.50
|
896
|
|
13:29:07
|
549.50
|
4
|
|
13:29:07
|
549.50
|
1,201
|
|
13:29:11
|
549.50
|
1,299
|
|
13:29:12
|
549.50
|
764
|
|
13:29:12
|
549.50
|
1
|
|
13:29:12
|
549.50
|
1,396
|
|
13:30:24
|
549.20
|
49
|
|
13:30:57
|
549.20
|
608
|
|
13:31:40
|
549.50
|
2,000
|
|
13:31:40
|
549.50
|
1,603
|
|
13:31:40
|
549.50
|
468
|
|
13:31:58
|
549.50
|
1,602
|
|
13:31:58
|
549.50
|
1,157
|
|
13:32:03
|
549.50
|
1,134
|
|
13:32:03
|
549.50
|
1,802
|
|
13:33:01
|
549.40
|
816
|
|
13:33:01
|
549.40
|
3,039
|
|
13:33:01
|
549.40
|
1,216
|
|
13:34:33
|
549.40
|
2,236
|
|
13:34:33
|
549.40
|
612
|
|
13:34:33
|
549.40
|
1,141
|
|
13:34:33
|
549.40
|
871
|
|
13:38:12
|
549.60
|
1,300
|
|
13:38:12
|
549.70
|
2,000
|
|
13:38:12
|
549.70
|
1,210
|
|
13:38:16
|
549.50
|
5,010
|
|
13:38:16
|
549.50
|
4,499
|
|
13:38:16
|
549.50
|
1,327
|
|
13:39:26
|
549.70
|
2,000
|
|
13:39:26
|
549.70
|
1,100
|
|
13:39:31
|
549.70
|
1,983
|
|
13:43:41
|
549.70
|
3,297
|
|
13:43:49
|
549.70
|
1,118
|
|
13:43:50
|
549.70
|
1,000
|
|
13:43:50
|
549.70
|
1,101
|
|
13:44:47
|
549.50
|
1,798
|
|
13:44:47
|
549.50
|
27
|
|
13:44:52
|
549.50
|
2,319
|
|
13:46:45
|
549.50
|
2,500
|
|
13:46:45
|
549.50
|
779
|
|
13:47:13
|
549.50
|
1,382
|
|
13:49:35
|
548.90
|
2,000
|
|
13:49:35
|
549.00
|
2,717
|
|
13:50:16
|
549.10
|
4,702
|
|
13:50:16
|
549.10
|
1,260
|
|
13:52:03
|
548.90
|
2,582
|
|
13:52:03
|
548.90
|
1,122
|
|
13:52:10
|
548.80
|
1,379
|
|
13:55:35
|
548.30
|
1,337
|
|
13:55:35
|
548.30
|
2,115
|
|
13:55:50
|
548.10
|
3,565
|
|
13:55:50
|
548.10
|
901
|
|
13:56:04
|
548.00
|
2,000
|
|
13:56:04
|
548.00
|
15
|
|
13:56:36
|
547.60
|
893
|
|
13:56:50
|
547.60
|
1,430
|
|
13:56:50
|
547.60
|
1,898
|
|
13:57:11
|
547.80
|
1,996
|
|
13:57:11
|
547.80
|
3,119
|
|
13:57:12
|
547.80
|
1,104
|
|
13:57:16
|
547.60
|
238
|
|
13:57:19
|
547.60
|
582
|
|
13:57:19
|
547.60
|
3,240
|
|
13:57:33
|
547.40
|
538
|
|
13:57:33
|
547.40
|
2,838
|
|
13:57:33
|
547.40
|
877
|
|
13:57:33
|
547.40
|
1,926
|
|
13:57:40
|
547.30
|
1,399
|
|
13:57:40
|
547.30
|
2,268
|
|
13:57:45
|
547.40
|
1,424
|
|
13:58:24
|
547.40
|
2,000
|
|
14:00:15
|
547.80
|
4,530
|
|
14:00:29
|
547.80
|
1,500
|
|
14:01:09
|
547.80
|
1,801
|
|
14:01:31
|
547.80
|
144
|
|
14:01:31
|
547.80
|
1,066
|
|
14:02:20
|
548.00
|
926
|
|
14:02:20
|
548.00
|
321
|
|
14:04:39
|
548.10
|
4,092
|
|
14:07:36
|
548.10
|
4,507
|
|
14:07:36
|
548.10
|
1,400
|
|
14:09:10
|
548.10
|
3,000
|
|
14:09:10
|
548.10
|
83
|
|
14:09:25
|
548.10
|
193
|
|
14:09:46
|
548.10
|
108
|
|
14:09:46
|
548.10
|
1,541
|
|
14:10:08
|
548.00
|
3,822
|
|
14:10:09
|
548.00
|
847
|
|
14:10:09
|
548.00
|
601
|
|
14:14:00
|
547.70
|
3,909
|
|
14:14:00
|
547.70
|
1,300
|
|
14:14:00
|
547.70
|
302
|
|
14:14:55
|
547.40
|
1,500
|
|
14:15:05
|
547.50
|
583
|
|
14:15:07
|
547.50
|
616
|
|
14:15:07
|
547.50
|
1,190
|
|
14:18:28
|
547.70
|
5,115
|
|
14:18:28
|
547.70
|
1,401
|
|
14:21:11
|
548.00
|
6
|
|
14:21:11
|
548.00
|
3,553
|
|
14:21:11
|
548.00
|
1,175
|
|
14:25:22
|
547.90
|
200
|
|
14:25:29
|
548.00
|
1
|
|
14:25:39
|
548.00
|
3,981
|
|
14:28:33
|
547.70
|
2,000
|
|
14:28:33
|
547.70
|
1,244
|
|
14:28:41
|
547.70
|
1,500
|
|
14:28:41
|
547.70
|
957
|
|
14:30:05
|
547.90
|
70
|
|
14:31:21
|
548.70
|
926
|
|
14:31:21
|
548.70
|
1,164
|
|
14:31:21
|
548.70
|
2,205
|
|
14:31:21
|
548.70
|
666
|
|
14:31:34
|
548.70
|
1,300
|
|
14:31:34
|
548.70
|
334
|
|
14:31:34
|
548.70
|
1,191
|
|
14:31:34
|
548.70
|
1,642
|
|
14:31:51
|
548.70
|
3,860
|
|
14:31:51
|
548.70
|
100
|
|
14:31:51
|
548.70
|
1,187
|
|
14:31:51
|
548.70
|
795
|
|
14:31:59
|
548.70
|
1,400
|
|
14:31:59
|
548.70
|
2,000
|
|
14:31:59
|
548.70
|
1,187
|
|
14:32:38
|
548.40
|
2,000
|
|
14:32:43
|
548.40
|
2,000
|
|
14:32:43
|
548.40
|
1,240
|
|
14:34:10
|
548.40
|
1,100
|
|
14:34:10
|
548.40
|
200
|
|
14:34:10
|
548.40
|
760
|
|
14:34:16
|
548.40
|
3,086
|
|
14:35:39
|
548.80
|
293
|
|
14:35:39
|
548.80
|
1,387
|
|
14:35:48
|
548.90
|
71
|
|
14:35:48
|
548.90
|
726
|
|
14:35:48
|
548.90
|
897
|
|
14:35:52
|
548.80
|
1,161
|
|
14:37:01
|
549.00
|
750
|
|
14:37:06
|
548.90
|
1,043
|
|
14:37:06
|
548.90
|
2,000
|
|
14:37:11
|
548.90
|
1,176
|
|
14:37:11
|
548.90
|
1,036
|
|
14:37:42
|
549.00
|
3,669
|
|
14:37:42
|
549.00
|
1,600
|
|
14:38:02
|
548.70
|
1,864
|
|
14:38:09
|
548.70
|
950
|
|
14:39:53
|
548.90
|
3,243
|
|
14:39:58
|
548.80
|
1,157
|
|
14:41:17
|
548.70
|
808
|
|
14:41:22
|
548.70
|
2,000
|
|
14:41:22
|
548.70
|
2,905
|
|
14:42:03
|
548.40
|
4,189
|
|
14:42:43
|
548.50
|
1,300
|
|
14:43:47
|
548.60
|
2,236
|
|
14:43:52
|
548.60
|
2,000
|
|
14:43:52
|
548.60
|
769
|
|
14:44:07
|
548.50
|
1,275
|
|
14:44:19
|
548.60
|
3,695
|
|
14:44:19
|
548.60
|
2,000
|
|
14:44:24
|
548.50
|
2,000
|
|
14:44:46
|
548.60
|
1,167
|
|
14:45:12
|
548.60
|
1,361
|
|
14:45:17
|
548.60
|
3,045
|
|
14:46:09
|
548.60
|
5,393
|
|
14:47:00
|
548.40
|
2,000
|
|
14:47:00
|
548.40
|
1,265
|
|
14:47:00
|
548.40
|
355
|
|
14:47:20
|
548.30
|
1,290
|
|
14:48:09
|
547.90
|
4,244
|
|
14:48:09
|
547.90
|
1,152
|
|
14:48:35
|
548.20
|
4,651
|
|
14:49:53
|
548.40
|
2,000
|
|
14:49:53
|
548.40
|
1,100
|
|
14:49:53
|
548.40
|
2,000
|
|
14:49:53
|
548.40
|
312
|
|
14:52:17
|
548.40
|
1,500
|
|
14:52:17
|
548.40
|
2,000
|
|
14:54:16
|
548.30
|
3,517
|
|
14:54:17
|
548.30
|
1,735
|
|
14:54:24
|
548.20
|
1,571
|
|
14:54:24
|
548.20
|
829
|
|
14:54:37
|
548.30
|
165
|
|
14:54:46
|
548.30
|
1,210
|
|
14:54:46
|
548.30
|
873
|
|
14:57:33
|
548.30
|
950
|
|
14:57:33
|
548.30
|
2,000
|
|
14:57:33
|
548.30
|
500
|
|
14:57:34
|
548.30
|
25
|
|
14:57:40
|
548.40
|
1,776
|
|
14:59:33
|
548.20
|
3,515
|
|
14:59:34
|
548.30
|
567
|
|
14:59:34
|
548.30
|
1,119
|
|
15:01:41
|
548.10
|
1,200
|
|
15:01:41
|
548.10
|
1,244
|
|
15:01:41
|
548.10
|
422
|
|
15:01:41
|
548.10
|
707
|
|
15:02:15
|
548.10
|
1,000
|
|
15:02:15
|
548.10
|
354
|
|
15:04:41
|
548.20
|
349
|
|
15:04:41
|
548.20
|
2,544
|
|
15:04:41
|
548.20
|
576
|
|
15:04:41
|
548.20
|
1,400
|
|
15:04:41
|
548.20
|
724
|
|
15:05:46
|
548.50
|
2,331
|
|
15:05:51
|
548.50
|
2,415
|
|
15:06:23
|
548.40
|
3,564
|
|
15:06:23
|
548.40
|
2,000
|
|
15:06:23
|
548.40
|
213
|
|
15:07:22
|
548.40
|
363
|
|
15:08:08
|
548.50
|
4,448
|
|
15:08:08
|
548.50
|
1,256
|
|
15:08:08
|
548.50
|
2,000
|
|
15:08:13
|
548.50
|
2,000
|
|
15:08:13
|
548.50
|
1,256
|
|
15:08:13
|
548.50
|
2,962
|
|
15:08:18
|
548.50
|
1,267
|
|
15:08:43
|
548.40
|
1,200
|
|
15:08:43
|
548.40
|
829
|
|
15:08:48
|
548.50
|
2,232
|
|
15:12:04
|
548.30
|
2,000
|
|
15:12:19
|
548.30
|
2,000
|
|
15:12:19
|
548.30
|
38
|
|
15:12:54
|
548.30
|
507
|
|
15:12:54
|
548.30
|
718
|
|
15:14:05
|
548.10
|
840
|
|
15:14:05
|
548.10
|
2,652
|
|
15:14:05
|
548.10
|
1,104
|
|
15:15:12
|
548.20
|
501
|
|
15:15:12
|
548.20
|
1,200
|
|
15:15:12
|
548.20
|
2,318
|
|
15:15:12
|
548.20
|
2,000
|
|
15:15:12
|
548.20
|
260
|
|
15:16:20
|
548.20
|
2,370
|
|
15:16:28
|
548.20
|
1,144
|
|
15:17:25
|
548.20
|
1,078
|
|
15:19:02
|
548.20
|
1,500
|
|
15:19:02
|
548.20
|
1,200
|
|
15:19:02
|
548.20
|
1,000
|
|
15:19:02
|
548.20
|
953
|
|
15:19:30
|
548.00
|
580
|
|
15:19:30
|
548.00
|
1,889
|
|
15:19:31
|
548.00
|
2,000
|
|
15:19:31
|
548.00
|
666
|
|
15:21:29
|
547.90
|
374
|
|
15:21:29
|
547.90
|
2,000
|
|
15:21:29
|
548.00
|
2,000
|
|
15:21:29
|
548.00
|
976
|
|
15:23:04
|
548.20
|
1,469
|
|
15:23:04
|
548.20
|
2,000
|
|
15:23:09
|
548.20
|
1,797
|
|
15:24:13
|
548.50
|
746
|
|
15:24:46
|
548.60
|
45
|
|
15:24:46
|
548.70
|
1,859
|
|
15:24:46
|
548.70
|
600
|
|
15:24:51
|
548.70
|
2,000
|
|
15:24:56
|
548.70
|
2,000
|
|
15:25:58
|
548.90
|
211
|
|
15:27:17
|
549.30
|
2,000
|
|
15:27:17
|
549.30
|
2,000
|
|
15:27:17
|
549.30
|
468
|
|
15:27:22
|
549.30
|
900
|
|
15:27:37
|
549.40
|
509
|
|
15:27:44
|
549.40
|
1,262
|
|
15:27:49
|
549.40
|
158
|
|
15:27:54
|
549.40
|
524
|
|
15:28:19
|
549.40
|
1,322
|
|
15:28:20
|
549.30
|
1,600
|
|
15:28:20
|
549.30
|
1,200
|
|
15:28:20
|
549.30
|
2,000
|
|
15:28:20
|
549.30
|
315
|
|
15:28:20
|
549.30
|
1,323
|
|
15:29:36
|
549.10
|
1,200
|
|
15:29:36
|
549.10
|
1,000
|
|
15:29:36
|
549.10
|
541
|
|
15:29:46
|
549.00
|
1,096
|
|
15:32:55
|
549.40
|
42
|
|
15:32:55
|
549.40
|
4,335
|
|
15:32:55
|
549.40
|
1,600
|
|
15:32:55
|
549.40
|
63
|
|
15:35:49
|
549.20
|
600
|
|
15:35:49
|
549.20
|
700
|
|
15:35:49
|
549.20
|
2,382
|
|
15:35:52
|
549.10
|
100
|
|
15:35:57
|
549.10
|
1,247
|
|
15:36:41
|
548.90
|
370
|
|
15:36:43
|
548.90
|
2,771
|
|
15:36:44
|
548.90
|
1,164
|
|
15:36:44
|
548.90
|
684
|
|
15:37:45
|
549.10
|
204
|
|
15:37:57
|
549.20
|
1,200
|
|
15:38:14
|
549.20
|
2,866
|
|
15:39:18
|
549.20
|
1,595
|
|
15:39:18
|
549.20
|
2,331
|
|
15:39:18
|
549.20
|
1,300
|
|
15:42:42
|
549.10
|
3,848
|
|
15:42:56
|
549.20
|
2,000
|
|
15:42:56
|
549.20
|
33
|
|
15:45:12
|
549.10
|
2,290
|
|
15:45:12
|
549.10
|
871
|
|
15:45:12
|
549.10
|
1,000
|
|
15:45:12
|
549.10
|
551
|
|
15:47:55
|
549.10
|
332
|
|
15:47:55
|
549.10
|
1,559
|
|
15:47:55
|
549.10
|
1,164
|
|
15:47:55
|
549.10
|
1,316
|
|
15:47:55
|
549.10
|
1,140
|
|
15:50:24
|
549.00
|
1,400
|
|
15:50:24
|
549.00
|
341
|
|
15:50:24
|
549.00
|
2,534
|
|
15:50:24
|
549.00
|
44
|
|
15:50:24
|
549.00
|
1,359
|
|
15:52:08
|
549.10
|
185
|
|
15:52:08
|
549.10
|
176
|
|
15:52:08
|
549.10
|
1,256
|
|
15:52:08
|
549.10
|
1,200
|
|
15:52:08
|
549.10
|
1,156
|
|
15:52:08
|
549.10
|
635
|
|
15:53:51
|
549.00
|
230
|
|
15:54:10
|
548.90
|
3,903
|
|
15:55:03
|
549.20
|
255
|
|
15:55:08
|
549.20
|
91
|
|
15:55:08
|
549.20
|
380
|
|
15:55:08
|
549.20
|
287
|
|
15:55:13
|
549.20
|
214
|
|
15:55:18
|
549.20
|
156
|
|
15:55:23
|
549.20
|
214
|
|
15:55:43
|
549.20
|
31
|
|
15:55:43
|
549.20
|
3,641
|
|
15:55:43
|
549.20
|
2,000
|
|
15:55:48
|
549.20
|
2,000
|
|
15:55:48
|
549.20
|
584
|
|
15:55:57
|
549.20
|
1,356
|
|
15:58:04
|
549.20
|
58
|
|
15:59:04
|
549.30
|
863
|
|
15:59:09
|
549.30
|
516
|
|
15:59:14
|
549.30
|
2,000
|
|
15:59:19
|
549.30
|
1,615
|
|
15:59:35
|
549.30
|
821
|
|
15:59:40
|
549.30
|
163
|
|
15:59:48
|
549.30
|
3,454
|
|
15:59:53
|
549.30
|
565
|
|
15:59:53
|
549.30
|
496
|
|
16:00:12
|
549.30
|
5,115
|
|
16:00:12
|
549.30
|
8,184
|
|
16:00:17
|
549.30
|
1,543
|
|
16:01:53
|
549.30
|
5,210
|
|
16:03:39
|
549.20
|
150
|
|
16:03:42
|
549.20
|
1,887
|
|
16:03:42
|
549.20
|
1,266
|
|
16:03:42
|
549.20
|
603
|
|
16:03:42
|
549.20
|
1,000
|
|
16:03:42
|
549.20
|
492
|
|
16:05:31
|
549.20
|
1,200
|
|
16:05:31
|
549.20
|
1,200
|
|
16:05:31
|
549.20
|
1,914
|
|
16:06:51
|
549.00
|
3,970
|
|
16:06:51
|
549.00
|
1,221
|
|
16:08:54
|
549.00
|
1,600
|
|
16:08:54
|
549.00
|
1,300
|
|
16:08:54
|
549.00
|
1,137
|
|
16:08:55
|
549.00
|
1,141
|
|
16:08:55
|
549.00
|
418
|
|
16:09:30
|
549.10
|
500
|
|
16:09:40
|
549.20
|
1,200
|
|
16:09:40
|
549.20
|
1,000
|
|
16:09:45
|
549.20
|
2,000
|
|
16:10:13
|
549.20
|
25
|
|
16:10:13
|
549.20
|
4,033
|
|
16:10:13
|
549.20
|
583
|
|
16:10:13
|
549.20
|
987
|
|
16:13:24
|
549.30
|
875
|
|
16:13:24
|
549.30
|
1,233
|
|
16:13:29
|
549.30
|
1,233
|
|
16:13:39
|
549.20
|
5,115
|
|
16:13:39
|
549.20
|
1,256
|
|
16:13:39
|
549.20
|
376
|
|
16:13:39
|
549.20
|
1,200
|
|
16:13:39
|
549.20
|
1,300
|
|
16:13:39
|
549.20
|
300
|
|
16:13:58
|
549.10
|
1,223
|
|
16:13:58
|
549.10
|
280
|
|
16:13:58
|
549.10
|
841
|
|
16:14:14
|
549.00
|
1,000
|
|
16:14:14
|
549.00
|
2,250
|
|
16:14:15
|
548.90
|
1,139
|
|
16:14:38
|
549.00
|
1,201
|
|
16:15:11
|
549.10
|
1,497
|
|
16:15:16
|
549.10
|
1,831
|
|
16:15:21
|
549.10
|
1,415
|
|
16:15:27
|
549.00
|
4,336
|
|
16:15:47
|
548.80
|
4,765
|
|
16:16:14
|
549.00
|
1,433
|
|
16:16:18
|
549.00
|
2,253
|
|
16:16:18
|
549.00
|
199
|
|
16:16:18
|
549.00
|
1,230
|
|
16:16:18
|
549.00
|
2,000
|
|
16:16:28
|
549.00
|
1,269
|
|
16:16:43
|
549.10
|
419
|
|
16:16:43
|
549.10
|
1,208
|
|
16:18:06
|
548.90
|
2,176
|
|
16:18:06
|
548.90
|
172
|
|
16:18:06
|
549.00
|
3,170
|
|
16:18:11
|
549.00
|
2,000
|
|
16:18:11
|
549.00
|
1,100
|
|
16:18:11
|
549.00
|
916
|
|
16:18:58
|
549.00
|
1,400
|
|
16:18:58
|
549.00
|
583
|
|
16:18:58
|
549.00
|
1,046
|
|
16:19:00
|
549.00
|
1,752
|
|
16:19:20
|
549.10
|
581
|
|
16:19:20
|
549.10
|
55
|
|
16:19:20
|
549.10
|
116
|
|
16:19:20
|
549.10
|
34
|
|
16:19:25
|
549.10
|
62
|
|
16:19:25
|
549.10
|
76
|
|
16:19:25
|
549.10
|
1,233
|
|
16:19:25
|
549.10
|
16
|
|
16:19:26
|
549.10
|
246
|
|
16:19:26
|
549.10
|
53
|
|
16:19:29
|
549.00
|
2,371
|
|
16:19:29
|
549.00
|
1,535
|
|
16:19:29
|
549.00
|
307
|
|
16:19:29
|
549.00
|
62
|
|
16:19:45
|
549.00
|
716
|
|
16:19:45
|
549.00
|
2
|
|
16:19:45
|
549.00
|
46
|
|
16:19:45
|
549.00
|
143
|
|
16:19:45
|
549.00
|
38
|
|
16:19:49
|
549.00
|
193
|
|
16:19:50
|
549.00
|
587
|
|
16:19:50
|
549.00
|
195
|
|
16:19:50
|
549.00
|
21
|
|
16:19:50
|
549.00
|
2
|
|
16:19:50
|
549.00
|
1,617
|
|
16:19:50
|
549.00
|
323
|
|
16:19:50
|
549.00
|
60
|
|
16:19:50
|
549.00
|
5
|