1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 4476Y
WPP PLC
12 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




12/05/2021










WPP plc (the "Company")
Transaction in Own Shares






The Company announces that on 12/05/2021 it has purchased a total of 368,700 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

228,720

27,187

74,543

38,250

Highest price paid (per ordinary share)

9.702

9.702

9.702

9.696

Lowest price paid (per ordinary share)

9.562

9.584

9.584

9.584

Volume weighted average price paid (per ordinary share)

9.6552

9.6601

9.6539

9.6511












The purchases form part of the Company's share buyback programme announced on 11th March 2021.


Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,279,067,442 ordinary shares.


The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,208,577,489 ordinary shares.



In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by EXANE BNP PARIBAS on behalf of the Company as part of the share buyback programme is set out below.


This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.


LEI number of WPP plc: 549300LSGBXPYHXGDT93












Schedule of Purchases - Individual Transactions












Issuer Name

WPP plc




LEI

549300LSGBXPYHXGDT93




ISIN

JE00B8KF9B49




Intermediary Name

EXANE BNP PARIBAS




Intermediary Code

969500UP76J52A9OXU27




Timezone

GMT




Currency

GBP















Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of transaction

Transaction reference Number

628

9.604

BATE

12/05/2021

07:03:54

00265271714EXPA1

100

9.612

BATE

12/05/2021

07:09:01

00265273068EXPA1

146

9.584

BATE

12/05/2021

07:13:07

00265274078EXPA1

266

9.584

BATE

12/05/2021

07:13:07

00265274080EXPA1

8

9.616

BATE

12/05/2021

07:23:28

00265277068EXPA1

1

9.618

BATE

12/05/2021

07:23:28

00265277069EXPA1

26

9.656

BATE

12/05/2021

07:38:50

00265282278EXPA1

67

9.656

BATE

12/05/2021

07:38:53

00265282303EXPA1

46

9.658

BATE

12/05/2021

07:38:53

00265282304EXPA1

166

9.658

BATE

12/05/2021

07:38:53

00265282306EXPA1

100

9.680

BATE

12/05/2021

08:00:20

00265289221EXPA1

80

9.680

BATE

12/05/2021

08:00:20

00265289222EXPA1

297

9.640

BATE

12/05/2021

08:19:51

00265295247EXPA1

3

9.636

BATE

12/05/2021

08:22:58

00265296044EXPA1

1

9.644

BATE

12/05/2021

08:29:50

00265297493EXPA1

100

9.644

BATE

12/05/2021

08:29:50

00265297494EXPA1

634

9.644

BATE

12/05/2021

08:29:53

00265297499EXPA1

100

9.640

BATE

12/05/2021

08:36:37

00265299358EXPA1

183

9.640

BATE

12/05/2021

08:36:37

00265299359EXPA1

110

9.640

BATE

12/05/2021

08:36:37

00265299360EXPA1

4

9.632

BATE

12/05/2021

09:07:56

00265307121EXPA1

3

9.632

BATE

12/05/2021

09:07:56

00265307122EXPA1

84

9.632

BATE

12/05/2021

09:08:02

00265307163EXPA1

410

9.622

BATE

12/05/2021

09:12:30

00265308016EXPA1

1300

9.640

BATE

12/05/2021

09:19:39

00265309734EXPA1

512

9.640

BATE

12/05/2021

09:19:46

00265309764EXPA1

1

9.642

BATE

12/05/2021

09:33:59

00265313159EXPA1

3

9.642

BATE

12/05/2021

09:33:59

00265313160EXPA1

366

9.642

BATE

12/05/2021

09:34:00

00265313161EXPA1

743

9.642

BATE

12/05/2021

09:34:12

00265313196EXPA1

537

9.642

BATE

12/05/2021

09:34:12

00265313197EXPA1

65

9.642

BATE

12/05/2021

09:34:12

00265313198EXPA1

19

9.642

BATE

12/05/2021

09:34:12

00265313199EXPA1

6

9.642

BATE

12/05/2021

09:34:12

00265313200EXPA1

27

9.642

BATE

12/05/2021

09:34:12

00265313201EXPA1

190

9.648

BATE

12/05/2021

09:49:15

00265316956EXPA1

214

9.648

BATE

12/05/2021

09:49:36

00265317009EXPA1

1

9.652

BATE

12/05/2021

09:53:28

00265317830EXPA1

14

9.654

BATE

12/05/2021

09:56:42

00265318389EXPA1

7

9.654

BATE

12/05/2021

09:59:33

00265319044EXPA1

100

9.656

BATE

12/05/2021

10:20:21

00265323537EXPA1

6

9.668

BATE

12/05/2021

10:32:49

00265326474EXPA1

2628

9.674

BATE

12/05/2021

10:37:10

00265327403EXPA1

2

9.670

BATE

12/05/2021

10:41:28

00265328473EXPA1

183

9.670

BATE

12/05/2021

10:41:31

00265328527EXPA1

110

9.670

BATE

12/05/2021

10:41:31

00265328528EXPA1

100

9.670

BATE

12/05/2021

10:41:31

00265328529EXPA1

32

9.672

BATE

12/05/2021

10:41:53

00265328787EXPA1

100

9.636

BATE

12/05/2021

10:52:40

00265332375EXPA1

3

9.636

BATE

12/05/2021

11:22:00

00265341251EXPA1

46

9.636

BATE

12/05/2021

11:22:00

00265341254EXPA1

183

9.644

BATE

12/05/2021

11:57:46

00265347158EXPA1

469

9.644

BATE

12/05/2021

11:59:30

00265347439EXPA1

13

9.644

BATE

12/05/2021

11:59:30

00265347440EXPA1

12

9.644

BATE

12/05/2021

11:59:30

00265347441EXPA1

126

9.644

BATE

12/05/2021

11:59:30

00265347442EXPA1

158

9.644

BATE

12/05/2021

11:59:30

00265347443EXPA1

13

9.638

BATE

12/05/2021

12:05:34

00265348693EXPA1

35

9.638

BATE

12/05/2021

12:05:34

00265348694EXPA1

396

9.636

BATE

12/05/2021

12:06:49

00265348982EXPA1

6

9.636

BATE

12/05/2021

12:07:01

00265349012EXPA1

33

9.632

BATE

12/05/2021

12:07:55

00265349210EXPA1

46

9.632

BATE

12/05/2021

12:07:55

00265349211EXPA1

16

9.632

BATE

12/05/2021

12:07:55

00265349212EXPA1

32

9.632

BATE

12/05/2021

12:07:55

00265349213EXPA1

248

9.632

BATE

12/05/2021

12:07:55

00265349214EXPA1

183

9.634

BATE

12/05/2021

12:12:25

00265350334EXPA1

5

9.636

BATE

12/05/2021

12:24:26

00265353375EXPA1

2

9.636

BATE

12/05/2021

12:24:26

00265353377EXPA1

1

9.636

BATE

12/05/2021

12:24:26

00265353378EXPA1

100

9.636

BATE

12/05/2021

12:24:26

00265353380EXPA1

73

9.610

BATE

12/05/2021

12:33:31

00265358597EXPA1

1

9.636

BATE

12/05/2021

12:43:33

00265362426EXPA1

9

9.636

BATE

12/05/2021

12:43:54

00265362477EXPA1

73

9.652

BATE

12/05/2021

12:45:27

00265363027EXPA1

150

9.652

BATE

12/05/2021

12:45:27

00265363028EXPA1

45

9.652

BATE

12/05/2021

12:45:27

00265363029EXPA1

35

9.648

BATE

12/05/2021

12:49:13

00265364004EXPA1

99

9.646

BATE

12/05/2021

12:49:56

00265364133EXPA1

100

9.632

BATE

12/05/2021

12:56:49

00265365936EXPA1

73

9.632

BATE

12/05/2021

12:56:49

00265365937EXPA1

89

9.632

BATE

12/05/2021

12:56:49

00265365938EXPA1

100

9.632

BATE

12/05/2021

12:56:49

00265365939EXPA1

110

9.632

BATE

12/05/2021

12:56:49

00265365940EXPA1

100

9.632

BATE

12/05/2021

12:56:49

00265365941EXPA1

45

9.632

BATE

12/05/2021

12:56:49

00265365942EXPA1

100

9.632

BATE

12/05/2021

12:56:49

00265365943EXPA1

4

9.646

BATE

12/05/2021

13:04:03

00265367907EXPA1

110

9.644

BATE

12/05/2021

13:10:13

00265369317EXPA1

24

9.630

BATE

12/05/2021

13:16:24

00265370904EXPA1

4

9.630

BATE

12/05/2021

13:16:24

00265370906EXPA1

7

9.636

BATE

12/05/2021

13:19:39

00265371845EXPA1

100

9.636

BATE

12/05/2021

13:19:39

00265371847EXPA1

46

9.636

BATE

12/05/2021

13:19:39

00265371849EXPA1

100

9.636

BATE

12/05/2021

13:19:39

00265371850EXPA1

46

9.638

BATE

12/05/2021

13:20:10

00265372010EXPA1

100

9.634

BATE

12/05/2021

13:23:47

00265373175EXPA1

1817

9.672

BATE

12/05/2021

13:38:08

00265379117EXPA1

403

9.660

BATE

12/05/2021

13:40:32

00265380032EXPA1

1

9.656

BATE

12/05/2021

13:45:21

00265381908EXPA1

260

9.662

BATE

12/05/2021

13:46:14

00265382261EXPA1

351

9.654

BATE

12/05/2021

13:55:37

00265386667EXPA1

46

9.656

BATE

12/05/2021

13:55:37

00265386669EXPA1

124

9.646

BATE

12/05/2021

14:00:13

00265388396EXPA1

2

9.642

BATE

12/05/2021

14:01:37

00265389152EXPA1

100

9.642

BATE

12/05/2021

14:01:37

00265389154EXPA1

918

9.654

BATE

12/05/2021

14:02:21

00265389571EXPA1

44

9.678

BATE

12/05/2021

14:10:57

00265393965EXPA1

307

9.678

BATE

12/05/2021

14:10:57

00265393966EXPA1

300

9.676

BATE

12/05/2021

14:11:22

00265394208EXPA1

46

9.678

BATE

12/05/2021

14:11:25

00265394234EXPA1

318

9.678

BATE

12/05/2021

14:11:25

00265394235EXPA1

274

9.678

BATE

12/05/2021

14:11:25

00265394236EXPA1

100

9.678

BATE

12/05/2021

14:11:25

00265394237EXPA1

41

9.668

BATE

12/05/2021

14:13:23

00265395150EXPA1

100

9.668

BATE

12/05/2021

14:13:23

00265395151EXPA1

1

9.668

BATE

12/05/2021

14:13:55

00265395352EXPA1

100

9.668

BATE

12/05/2021

14:13:55

00265395353EXPA1

4

9.668

BATE

12/05/2021

14:14:46

00265395735EXPA1

35

9.668

BATE

12/05/2021

14:14:46

00265395738EXPA1

10

9.664

BATE

12/05/2021

14:16:28

00265396376EXPA1

229

9.664

BATE

12/05/2021

14:16:28

00265396381EXPA1

79

9.684

BATE

12/05/2021

14:22:02

00265399089EXPA1

20

9.684

BATE

12/05/2021

14:24:37

00265400335EXPA1

199

9.684

BATE

12/05/2021

14:29:50

00265402732EXPA1

46

9.684

BATE

12/05/2021

14:29:50

00265402740EXPA1

42

9.686

BATE

12/05/2021

14:31:40

00265403778EXPA1

35

9.686

BATE

12/05/2021

14:31:40

00265403779EXPA1

376

9.686

BATE

12/05/2021

14:31:41

00265403786EXPA1

16

9.674

BATE

12/05/2021

14:33:41

00265405125EXPA1

333

9.676

BATE

12/05/2021

14:33:41

00265405129EXPA1

100

9.676

BATE

12/05/2021

14:33:41

00265405133EXPA1

140

9.674

BATE

12/05/2021

14:34:47

00265405707EXPA1

90

9.700

BATE

12/05/2021

14:42:10

00265409529EXPA1

1

9.688

BATE

12/05/2021

14:44:43

00265410856EXPA1

2

9.688

BATE

12/05/2021

14:44:43

00265410857EXPA1

10

9.688

BATE

12/05/2021

14:44:43

00265410858EXPA1

135

9.692

BATE

12/05/2021

14:54:25

00265416291EXPA1

17

9.692

BATE

12/05/2021

14:54:25

00265416296EXPA1

46

9.692

BATE

12/05/2021

14:55:46

00265417122EXPA1

270

9.692

BATE

12/05/2021

14:55:46

00265417125EXPA1

5

9.692

BATE

12/05/2021

14:55:46

00265417134EXPA1

312

9.692

BATE

12/05/2021

14:55:51

00265417219EXPA1

228

9.684

BATE

12/05/2021

14:59:05

00265419198EXPA1

44

9.684

BATE

12/05/2021

14:59:05

00265419201EXPA1

83

9.694

BATE

12/05/2021

15:01:12

00265420606EXPA1

100

9.694

BATE

12/05/2021

15:01:12

00265420607EXPA1

274

9.694

BATE

12/05/2021

15:01:12

00265420608EXPA1

46

9.694

BATE

12/05/2021

15:01:12

00265420609EXPA1

32

9.694

BATE

12/05/2021

15:01:12

00265420610EXPA1

18

9.694

BATE

12/05/2021

15:01:12

00265420611EXPA1

32

9.694

BATE

12/05/2021

15:01:12

00265420612EXPA1

12

9.694

BATE

12/05/2021

15:01:12

00265420613EXPA1

42

9.694

BATE

12/05/2021

15:01:12

00265420614EXPA1

151

9.694

BATE

12/05/2021

15:01:12

00265420615EXPA1

381

9.694

BATE

12/05/2021

15:01:12

00265420616EXPA1

226

9.696

BATE

12/05/2021

15:02:02

00265421066EXPA1

158

9.694

BATE

12/05/2021

15:02:03

00265421080EXPA1

44

9.700

BATE

12/05/2021

15:04:15

00265422247EXPA1

316

9.702

BATE

12/05/2021

15:06:11

00265423379EXPA1

324

9.696

BATE

12/05/2021

15:09:44

00265425371EXPA1

307

9.682

BATE

12/05/2021

15:13:25

00265427562EXPA1

297

9.684

BATE

12/05/2021

15:16:50

00265429748EXPA1

35

9.690

BATE

12/05/2021

15:19:37

00265431895EXPA1

43

9.690

BATE

12/05/2021

15:19:37

00265431896EXPA1

465

9.690

BATE

12/05/2021

15:19:37

00265431899EXPA1

144

9.692

BATE

12/05/2021

15:20:49

00265432926EXPA1

187

9.692

BATE

12/05/2021

15:20:49

00265432929EXPA1

162

9.696

BATE

12/05/2021

15:21:28

00265433486EXPA1

116

9.696

BATE

12/05/2021

15:21:28

00265433491EXPA1

17

9.696

BATE

12/05/2021

15:22:53

00265434703EXPA1

600

9.606

CHIX

12/05/2021

07:08:55

00265273030EXPA1

5

9.610

CHIX

12/05/2021

07:09:31

00265273173EXPA1

7

9.604

CHIX

12/05/2021

07:10:01

00265273337EXPA1

210

9.606

CHIX

12/05/2021

07:10:04

00265273360EXPA1

700

9.606

CHIX

12/05/2021

07:10:04

00265273361EXPA1

402

9.604

CHIX

12/05/2021

07:10:13

00265273404EXPA1

700

9.604

CHIX

12/05/2021

07:10:13

00265273405EXPA1

700

9.598

CHIX

12/05/2021

07:11:49

00265273724EXPA1

200

9.584

CHIX

12/05/2021

07:13:07

00265274081EXPA1

300

9.584

CHIX

12/05/2021

07:13:07

00265274082EXPA1

200

9.584

CHIX

12/05/2021

07:13:07

00265274083EXPA1

354

9.584

CHIX

12/05/2021

07:13:20

00265274103EXPA1

258

9.600

CHIX

12/05/2021

07:17:36

00265275391EXPA1

600

9.600

CHIX

12/05/2021

07:17:36

00265275392EXPA1

209

9.600

CHIX

12/05/2021

07:17:36

00265275393EXPA1

361

9.600

CHIX

12/05/2021

07:17:36

00265275394EXPA1

232

9.600

CHIX

12/05/2021

07:17:36

00265275395EXPA1

42

9.600

CHIX

12/05/2021

07:17:36

00265275396EXPA1

543

9.600

CHIX

12/05/2021

07:17:36

00265275397EXPA1

1722

9.600

CHIX

12/05/2021

07:18:33

00265275635EXPA1

165

9.616

CHIX

12/05/2021

07:23:28

00265277067EXPA1

85

9.620

CHIX

12/05/2021

07:26:22

00265277909EXPA1

121

9.622

CHIX

12/05/2021

07:26:25

00265277959EXPA1

758

9.632

CHIX

12/05/2021

07:27:57

00265278523EXPA1

94

9.628

CHIX

12/05/2021

07:28:21

00265278689EXPA1

5

9.628

CHIX

12/05/2021

07:28:21

00265278697EXPA1

400

9.630

CHIX

12/05/2021

07:30:14

00265279497EXPA1

193

9.630

CHIX

12/05/2021

07:30:14

00265279498EXPA1

313

9.660

CHIX

12/05/2021

07:36:51

00265281659EXPA1

4

9.660

CHIX

12/05/2021

07:36:56

00265281686EXPA1

700

9.660

CHIX

12/05/2021

07:36:56

00265281687EXPA1

141

9.658

CHIX

12/05/2021

07:37:20

00265281861EXPA1

189

9.660

CHIX

12/05/2021

07:38:05

00265282094EXPA1

11

9.654

CHIX

12/05/2021

07:38:50

00265282277EXPA1

700

9.656

CHIX

12/05/2021

07:38:50

00265282280EXPA1

933

9.666

CHIX

12/05/2021

07:44:32

00265284039EXPA1

612

9.692

CHIX

12/05/2021

07:55:44

00265287778EXPA1

4

9.676

CHIX

12/05/2021

08:00:20

00265289223EXPA1

400

9.680

CHIX

12/05/2021

08:00:20

00265289224EXPA1

200

9.680

CHIX

12/05/2021

08:00:20

00265289225EXPA1

230

9.680

CHIX

12/05/2021

08:00:20

00265289226EXPA1

100

9.680

CHIX

12/05/2021

08:00:20

00265289227EXPA1

85

9.680

CHIX

12/05/2021

08:02:41

00265290077EXPA1

358

9.680

CHIX

12/05/2021

08:02:42

00265290090EXPA1

1

9.672

CHIX

12/05/2021

08:04:52

00265290752EXPA1

569

9.674

CHIX

12/05/2021

08:04:53

00265290761EXPA1

259

9.668

CHIX

12/05/2021

08:08:06

00265291836EXPA1

5

9.650

CHIX

12/05/2021

08:10:55

00265292651EXPA1

700

9.646

CHIX

12/05/2021

08:14:46

00265293835EXPA1

83

9.646

CHIX

12/05/2021

08:14:46

00265293837EXPA1

130

9.640

CHIX

12/05/2021

08:19:51

00265295246EXPA1

378

9.640

CHIX

12/05/2021

08:19:51

00265295248EXPA1

130

9.640

CHIX

12/05/2021

08:19:51

00265295249EXPA1

281

9.646

CHIX

12/05/2021

08:27:46

00265297095EXPA1

29

9.646

CHIX

12/05/2021

08:27:46

00265297098EXPA1

290

9.646

CHIX

12/05/2021

08:27:46

00265297099EXPA1

652

9.638

CHIX

12/05/2021

08:33:53

00265298492EXPA1

23

9.640

CHIX

12/05/2021

08:37:00

00265299442EXPA1

36

9.640

CHIX

12/05/2021

08:37:00

00265299444EXPA1

311

9.640

CHIX

12/05/2021

08:37:00

00265299445EXPA1

36

9.640

CHIX

12/05/2021

08:37:00

00265299446EXPA1

135

9.656

CHIX

12/05/2021

08:40:04

00265300407EXPA1

338

9.656

CHIX

12/05/2021

08:40:04

00265300408EXPA1

135

9.656

CHIX

12/05/2021

08:40:04

00265300409EXPA1

110

9.620

CHIX

12/05/2021

08:51:23

00265303341EXPA1

457

9.622

CHIX

12/05/2021

08:51:23

00265303343EXPA1

18

9.628

CHIX

12/05/2021

08:53:04

00265303734EXPA1

633

9.628

CHIX

12/05/2021

08:53:04

00265303735EXPA1

582

9.622

CHIX

12/05/2021

08:56:42

00265304547EXPA1

4

9.630

CHIX

12/05/2021

09:07:59

00265307145EXPA1

600

9.630

CHIX

12/05/2021

09:07:59

00265307146EXPA1

419

9.634

CHIX

12/05/2021

09:09:48

00265307538EXPA1

59

9.634

CHIX

12/05/2021

09:09:48

00265307540EXPA1

3

9.626

CHIX

12/05/2021

09:17:30

00265309167EXPA1

368

9.642

CHIX

12/05/2021

09:24:00

00265310977EXPA1

318

9.648

CHIX

12/05/2021

09:28:04

00265311861EXPA1

70

9.648

CHIX

12/05/2021

09:28:04

00265311862EXPA1

138

9.628

CHIX

12/05/2021

09:43:44

00265315672EXPA1

124

9.628

CHIX

12/05/2021

09:43:44

00265315673EXPA1

192

9.628

CHIX

12/05/2021

09:43:44

00265315674EXPA1

300

9.648

CHIX

12/05/2021

09:49:15

00265316955EXPA1

502

9.648

CHIX

12/05/2021

09:49:36

00265317006EXPA1

195

9.648

CHIX

12/05/2021

09:49:36

00265317007EXPA1

340

9.648

CHIX

12/05/2021

09:49:36

00265317008EXPA1

65

9.644

CHIX

12/05/2021

09:52:25

00265317661EXPA1

553

9.660

CHIX

12/05/2021

09:54:51

00265318072EXPA1

71

9.654

CHIX

12/05/2021

09:56:42

00265318390EXPA1

2

9.654

CHIX

12/05/2021

09:59:33

00265319045EXPA1

400

9.658

CHIX

12/05/2021

10:00:34

00265319232EXPA1

100

9.658

CHIX

12/05/2021

10:00:34

00265319234EXPA1

100

9.658

CHIX

12/05/2021

10:00:34

00265319235EXPA1

450

9.658

CHIX

12/05/2021

10:00:35

00265319247EXPA1

511

9.668

CHIX

12/05/2021

10:05:47

00265320363EXPA1

181

9.668

CHIX

12/05/2021

10:05:47

00265320364EXPA1

511

9.668

CHIX

12/05/2021

10:05:49

00265320397EXPA1

29

9.668

CHIX

12/05/2021

10:05:49

00265320398EXPA1

511

9.676

CHIX

12/05/2021

10:10:30

00265321497EXPA1

89

9.676

CHIX

12/05/2021

10:10:30

00265321499EXPA1

700

9.670

CHIX

12/05/2021

10:13:38

00265322153EXPA1

100

9.670

CHIX

12/05/2021

10:13:38

00265322154EXPA1

188

9.670

CHIX

12/05/2021

10:13:38

00265322156EXPA1

85

9.656

CHIX

12/05/2021

10:20:21

00265323541EXPA1

240

9.656

CHIX

12/05/2021

10:20:21

00265323542EXPA1

300

9.656

CHIX

12/05/2021

10:20:21

00265323543EXPA1

169

9.670

CHIX

12/05/2021

10:29:09

00265325492EXPA1

15

9.670

CHIX

12/05/2021

10:29:09

00265325493EXPA1

1589

9.670

CHIX

12/05/2021

10:29:09

00265325494EXPA1

85

9.668

CHIX

12/05/2021

10:32:49

00265326473EXPA1

362

9.668

CHIX

12/05/2021

10:32:49

00265326475EXPA1

44

9.670

CHIX

12/05/2021

10:41:31

00265328532EXPA1

64

9.650

CHIX

12/05/2021

10:50:16

00265331533EXPA1

600

9.636

CHIX

12/05/2021

10:52:40

00265332376EXPA1

100

9.636

CHIX

12/05/2021

10:52:40

00265332377EXPA1

656

9.620

CHIX

12/05/2021

11:10:32

00265338945EXPA1

85

9.636

CHIX

12/05/2021

11:22:00

00265341252EXPA1

46

9.636

CHIX

12/05/2021

11:22:00

00265341253EXPA1

182

9.636

CHIX

12/05/2021

11:22:00

00265341255EXPA1

449

9.636

CHIX

12/05/2021

11:22:33

00265341329EXPA1

514

9.628

CHIX

12/05/2021

11:27:40

00265342047EXPA1

87

9.638

CHIX

12/05/2021

11:31:51

00265342798EXPA1

600

9.638

CHIX

12/05/2021

11:32:09

00265342854EXPA1

527

9.638

CHIX

12/05/2021

11:32:09

00265342856EXPA1

94

9.644

CHIX

12/05/2021

11:36:20

00265343450EXPA1

73

9.650

CHIX

12/05/2021

11:42:02

00265344604EXPA1

472

9.644

CHIX

12/05/2021

11:44:34

00265345065EXPA1

243

9.642

CHIX

12/05/2021

11:54:14

00265346617EXPA1

291

9.642

CHIX

12/05/2021

11:54:14

00265346618EXPA1

41

9.642

CHIX

12/05/2021

11:54:14

00265346622EXPA1

152

9.642

CHIX

12/05/2021

11:54:14

00265346623EXPA1

183

9.644

CHIX

12/05/2021

11:57:46

00265347156EXPA1

461

9.632

CHIX

12/05/2021

12:07:55

00265349215EXPA1

488

9.632

CHIX

12/05/2021

12:07:55

00265349216EXPA1

155

9.634

CHIX

12/05/2021

12:12:25

00265350337EXPA1

582

9.638

CHIX

12/05/2021

12:15:53

00265351296EXPA1

85

9.636

CHIX

12/05/2021

12:21:00

00265352504EXPA1

64

9.636

CHIX

12/05/2021

12:21:00

00265352506EXPA1

51

9.640

CHIX

12/05/2021

12:28:04

00265354192EXPA1

59

9.640

CHIX

12/05/2021

12:28:04

00265354194EXPA1

16

9.640

CHIX

12/05/2021

12:28:04

00265354196EXPA1

64

9.640

CHIX

12/05/2021

12:28:17

00265354229EXPA1

381

9.640

CHIX

12/05/2021

12:28:17

00265354232EXPA1

73

9.610

CHIX

12/05/2021

12:33:31

00265358595EXPA1

100

9.610

CHIX

12/05/2021

12:33:31

00265358596EXPA1

46

9.610

CHIX

12/05/2021

12:33:31

00265358598EXPA1

173

9.610

CHIX

12/05/2021

12:33:31

00265358599EXPA1

193

9.618

CHIX

12/05/2021

12:36:32

00265359671EXPA1

471

9.632

CHIX

12/05/2021

12:37:03

00265359952EXPA1

116

9.634

CHIX

12/05/2021

12:39:17

00265360885EXPA1

1349

9.634

CHIX

12/05/2021

12:39:17

00265360886EXPA1

23

9.636

CHIX

12/05/2021

12:42:36

00265361953EXPA1

35

9.636

CHIX

12/05/2021

12:43:54

00265362476EXPA1

46

9.636

CHIX

12/05/2021

12:43:54

00265362478EXPA1

46

9.648

CHIX

12/05/2021

12:47:47

00265363626EXPA1

72

9.648

CHIX

12/05/2021

12:48:08

00265363701EXPA1

46

9.648

CHIX

12/05/2021

12:48:08

00265363702EXPA1

1

9.644

CHIX

12/05/2021

12:48:24

00265363777EXPA1

6

9.646

CHIX

12/05/2021

12:48:24

00265363779EXPA1

7

9.648

CHIX

12/05/2021

12:50:23

00265364309EXPA1

85

9.654

CHIX

12/05/2021

12:51:53

00265364759EXPA1

160

9.654

CHIX

12/05/2021

12:51:53

00265364760EXPA1

57

9.654

CHIX

12/05/2021

12:52:41

00265364896EXPA1

111

9.654

CHIX

12/05/2021

12:52:44

00265364907EXPA1

100

9.654

CHIX

12/05/2021

12:52:50

00265364921EXPA1

85

9.654

CHIX

12/05/2021

12:52:50

00265364922EXPA1

156

9.654

CHIX

12/05/2021

12:52:50

00265364923EXPA1

500

9.638

CHIX

12/05/2021

12:58:10

00265366277EXPA1

7

9.634

CHIX

12/05/2021

13:02:13

00265367402EXPA1

44

9.634

CHIX

12/05/2021

13:02:13

00265367403EXPA1

100

9.634

CHIX

12/05/2021

13:02:13

00265367404EXPA1

428

9.654

CHIX

12/05/2021

13:08:07

00265368810EXPA1

5

9.654

CHIX

12/05/2021

13:08:13

00265368840EXPA1

91

9.654

CHIX

12/05/2021

13:08:37

00265368948EXPA1

400

9.654

CHIX

12/05/2021

13:08:37

00265368950EXPA1

46

9.654

CHIX

12/05/2021

13:08:37

00265368951EXPA1

1

9.652

CHIX

12/05/2021

13:08:40

00265368965EXPA1

41

9.652

CHIX

12/05/2021

13:08:40

00265368967EXPA1

110

9.644

CHIX

12/05/2021

13:10:13

00265369316EXPA1

12

9.634

CHIX

12/05/2021

13:12:59

00265370022EXPA1

186

9.634

CHIX

12/05/2021

13:12:59

00265370025EXPA1

65

9.630

CHIX

12/05/2021

13:16:24

00265370905EXPA1

304

9.636

CHIX

12/05/2021

13:19:39

00265371844EXPA1

100

9.636

CHIX

12/05/2021

13:19:39

00265371846EXPA1

100

9.638

CHIX

12/05/2021

13:20:10

00265372011EXPA1

46

9.638

CHIX

12/05/2021

13:20:10

00265372012EXPA1

200

9.638

CHIX

12/05/2021

13:20:10

00265372014EXPA1

257

9.638

CHIX

12/05/2021

13:20:10

00265372015EXPA1

133

9.640

CHIX

12/05/2021

13:21:37

00265372462EXPA1

241

9.640

CHIX

12/05/2021

13:21:37

00265372465EXPA1

139

9.640

CHIX

12/05/2021

13:21:37

00265372466EXPA1

5

9.634

CHIX

12/05/2021

13:23:47

00265373176EXPA1

100

9.628

CHIX

12/05/2021

13:25:11

00265373554EXPA1

44

9.628

CHIX

12/05/2021

13:25:11

00265373555EXPA1

2

9.638

CHIX

12/05/2021

13:27:55

00265374345EXPA1

35

9.638

CHIX

12/05/2021

13:27:55

00265374348EXPA1

1

9.654

CHIX

12/05/2021

13:31:44

00265376194EXPA1

44

9.654

CHIX

12/05/2021

13:31:45

00265376195EXPA1

46

9.648

CHIX

12/05/2021

13:32:11

00265376390EXPA1

223

9.648

CHIX

12/05/2021

13:32:16

00265376450EXPA1

89

9.648

CHIX

12/05/2021

13:32:16

00265376453EXPA1

110

9.648

CHIX

12/05/2021

13:32:16

00265376457EXPA1

79

9.648

CHIX

12/05/2021

13:32:16

00265376458EXPA1

72

9.666

CHIX

12/05/2021

13:35:06

00265377545EXPA1

203

9.676

CHIX

12/05/2021

13:35:24

00265377817EXPA1

1357

9.676

CHIX

12/05/2021

13:35:24

00265377818EXPA1

6

9.660

CHIX

12/05/2021

13:40:23

00265379963EXPA1

280

9.660

CHIX

12/05/2021

13:40:23

00265379965EXPA1

1025

9.660

CHIX

12/05/2021

13:40:32

00265380033EXPA1

94

9.654

CHIX

12/05/2021

13:43:55

00265381312EXPA1

11

9.654

CHIX

12/05/2021

13:43:55

00265381316EXPA1

85

9.654

CHIX

12/05/2021

13:43:55

00265381318EXPA1

66

9.652

CHIX

12/05/2021

13:50:19

00265384219EXPA1

1

9.652

CHIX

12/05/2021

13:50:19

00265384220EXPA1

51

9.652

CHIX

12/05/2021

13:50:22

00265384253EXPA1

1

9.654

CHIX

12/05/2021

13:54:18

00265385952EXPA1

2

9.654

CHIX

12/05/2021

13:54:24

00265386001EXPA1

389

9.652

CHIX

12/05/2021

13:57:48

00265387399EXPA1

215

9.652

CHIX

12/05/2021

13:57:48

00265387400EXPA1

25

9.652

CHIX

12/05/2021

13:58:02

00265387506EXPA1

73

9.646

CHIX

12/05/2021

14:00:13

00265388394EXPA1

111

9.642

CHIX

12/05/2021

14:01:37

00265389155EXPA1

200

9.642

CHIX

12/05/2021

14:01:37

00265389156EXPA1

85

9.658

CHIX

12/05/2021

14:04:16

00265390872EXPA1

93

9.658

CHIX

12/05/2021

14:04:16

00265390873EXPA1

144

9.658

CHIX

12/05/2021

14:04:16

00265390874EXPA1

236

9.658

CHIX

12/05/2021

14:04:19

00265390894EXPA1

492

9.658

CHIX

12/05/2021

14:04:23

00265390927EXPA1

261

9.656

CHIX

12/05/2021

14:05:43

00265391737EXPA1

83

9.658

CHIX

12/05/2021

14:06:53

00265392247EXPA1

51

9.670

CHIX

12/05/2021

14:09:14

00265393328EXPA1

41

9.678

CHIX

12/05/2021

14:10:57

00265393964EXPA1

257

9.678

CHIX

12/05/2021

14:10:57

00265393967EXPA1

254

9.676

CHIX

12/05/2021

14:11:22

00265394209EXPA1

359

9.676

CHIX

12/05/2021

14:11:22

00265394210EXPA1

37

9.668

CHIX

12/05/2021

14:13:23

00265395152EXPA1

200

9.668

CHIX

12/05/2021

14:13:23

00265395153EXPA1

200

9.668

CHIX

12/05/2021

14:13:23

00265395154EXPA1

500

9.668

CHIX

12/05/2021

14:13:55

00265395351EXPA1

320

9.668

CHIX

12/05/2021

14:14:46

00265395743EXPA1

110

9.664

CHIX

12/05/2021

14:16:28

00265396373EXPA1

266

9.664

CHIX

12/05/2021

14:16:28

00265396380EXPA1

563

9.674

CHIX

12/05/2021

14:18:00

00265397202EXPA1

647

9.684

CHIX

12/05/2021

14:20:35

00265398537EXPA1

3

9.684

CHIX

12/05/2021

14:24:37

00265400329EXPA1

300

9.684

CHIX

12/05/2021

14:24:37

00265400331EXPA1

35

9.684

CHIX

12/05/2021

14:24:37

00265400332EXPA1

290

9.684

CHIX

12/05/2021

14:24:37

00265400333EXPA1

14

9.684

CHIX

12/05/2021

14:24:37

00265400334EXPA1

300

9.684

CHIX

12/05/2021

14:24:37

00265400338EXPA1

177

9.686

CHIX

12/05/2021

14:26:16

00265401102EXPA1

11

9.686

CHIX

12/05/2021

14:26:16

00265401103EXPA1

65

9.686

CHIX

12/05/2021

14:26:16

00265401104EXPA1

664

9.686

CHIX

12/05/2021

14:26:16

00265401105EXPA1

5

9.680

CHIX

12/05/2021

14:27:05

00265401344EXPA1

12

9.684

CHIX

12/05/2021

14:27:28

00265401586EXPA1

20

9.684

CHIX

12/05/2021

14:27:28

00265401591EXPA1

12

9.686

CHIX

12/05/2021

14:28:11

00265401803EXPA1

48

9.686

CHIX

12/05/2021

14:28:11

00265401804EXPA1

8

9.686

CHIX

12/05/2021

14:28:11

00265401806EXPA1

277

9.686

CHIX

12/05/2021

14:28:39

00265402020EXPA1

168

9.686

CHIX

12/05/2021

14:28:39

00265402021EXPA1

66

9.684

CHIX

12/05/2021

14:29:50

00265402730EXPA1

4

9.684

CHIX

12/05/2021

14:29:50

00265402733EXPA1

46

9.684

CHIX

12/05/2021

14:29:50

00265402741EXPA1

51

9.684

CHIX

12/05/2021

14:29:50

00265402742EXPA1

106

9.684

CHIX

12/05/2021

14:31:28

00265403693EXPA1

51

9.684

CHIX

12/05/2021

14:31:28

00265403694EXPA1

4

9.674

CHIX

12/05/2021

14:33:41

00265405136EXPA1

2

9.674

CHIX

12/05/2021

14:33:41

00265405137EXPA1

86

9.674

CHIX

12/05/2021

14:33:41

00265405138EXPA1

110

9.674

CHIX

12/05/2021

14:34:47

00265405706EXPA1

9

9.674

CHIX

12/05/2021

14:34:47

00265405708EXPA1

347

9.696

CHIX

12/05/2021

14:40:21

00265408605EXPA1

210

9.696

CHIX

12/05/2021

14:40:27

00265408657EXPA1

200

9.696

CHIX

12/05/2021

14:40:27

00265408659EXPA1

162

9.690

CHIX

12/05/2021

14:44:57

00265410967EXPA1

1

9.690

CHIX

12/05/2021

14:45:05

00265411073EXPA1

17

9.690

CHIX

12/05/2021

14:45:05

00265411074EXPA1

12

9.690

CHIX

12/05/2021

14:45:05

00265411075EXPA1

3

9.690

CHIX

12/05/2021

14:45:05

00265411076EXPA1

2

9.690

CHIX

12/05/2021

14:45:23

00265411232EXPA1

42

9.690

CHIX

12/05/2021

14:45:23

00265411233EXPA1

12

9.690

CHIX

12/05/2021

14:45:23

00265411234EXPA1

35

9.690

CHIX

12/05/2021

14:45:23

00265411235EXPA1

2

9.688

CHIX

12/05/2021

14:47:54

00265412740EXPA1

337

9.690

CHIX

12/05/2021

14:48:09

00265412835EXPA1

71

9.690

CHIX

12/05/2021

14:48:52

00265413167EXPA1

445

9.690

CHIX

12/05/2021

14:49:31

00265413595EXPA1

3

9.690

CHIX

12/05/2021

14:50:59

00265414529EXPA1

31

9.690

CHIX

12/05/2021

14:50:59

00265414532EXPA1

52

9.690

CHIX

12/05/2021

14:50:59

00265414533EXPA1

7

9.690

CHIX

12/05/2021

14:51:15

00265414702EXPA1

67

9.690

CHIX

12/05/2021

14:51:15

00265414707EXPA1

31

9.690

CHIX

12/05/2021

14:51:15

00265414710EXPA1

492

9.690

CHIX

12/05/2021

14:52:20

00265415338EXPA1

73

9.692

CHIX

12/05/2021

14:53:57

00265416112EXPA1

32

9.692

CHIX

12/05/2021

14:53:57

00265416117EXPA1

56

9.692

CHIX

12/05/2021

14:54:25

00265416290EXPA1

35

9.692

CHIX

12/05/2021

14:54:25

00265416292EXPA1

42

9.692

CHIX

12/05/2021

14:54:25

00265416293EXPA1

200

9.692

CHIX

12/05/2021

14:54:25

00265416294EXPA1

23

9.692

CHIX

12/05/2021

14:54:25

00265416295EXPA1

51

9.692

CHIX

12/05/2021

14:55:46

00265417110EXPA1

46

9.692

CHIX

12/05/2021

14:55:46

00265417112EXPA1

300

9.692

CHIX

12/05/2021

14:55:46

00265417115EXPA1

110

9.692

CHIX

12/05/2021

14:55:46

00265417135EXPA1

252

9.692

CHIX

12/05/2021

14:55:46

00265417136EXPA1

122

9.692

CHIX

12/05/2021

14:55:46

00265417137EXPA1

811

9.692

CHIX

12/05/2021

14:55:51

00265417221EXPA1

581

9.688

CHIX

12/05/2021

14:57:26

00265418211EXPA1

3

9.684

CHIX

12/05/2021

14:59:05

00265419197EXPA1

44

9.684

CHIX

12/05/2021

14:59:05

00265419199EXPA1

200

9.684

CHIX

12/05/2021

14:59:05

00265419203EXPA1

9

9.688

CHIX

12/05/2021

14:59:42

00265419480EXPA1

263

9.688

CHIX

12/05/2021

14:59:42

00265419481EXPA1

327

9.688

CHIX

12/05/2021

14:59:42

00265419482EXPA1

4

9.696

CHIX

12/05/2021

15:02:02

00265421067EXPA1

35

9.696

CHIX

12/05/2021

15:02:02

00265421069EXPA1

41

9.700

CHIX

12/05/2021

15:04:15

00265422248EXPA1

571

9.702

CHIX

12/05/2021

15:06:11

00265423377EXPA1

297

9.694

CHIX

12/05/2021

15:08:01

00265424514EXPA1

438

9.696

CHIX

12/05/2021

15:09:44

00265425369EXPA1

176

9.696

CHIX

12/05/2021

15:09:44

00265425372EXPA1

75

9.696

CHIX

12/05/2021

15:09:44

00265425374EXPA1

35

9.692

CHIX

12/05/2021

15:10:31

00265425876EXPA1

270

9.684

CHIX

12/05/2021

15:11:28

00265426388EXPA1

45

9.684

CHIX

12/05/2021

15:11:28

00265426390EXPA1

72

9.684

CHIX

12/05/2021

15:11:28

00265426391EXPA1

9

9.684

CHIX

12/05/2021

15:11:28

00265426392EXPA1

412

9.684

CHIX

12/05/2021

15:11:28

00265426393EXPA1

191

9.682

CHIX

12/05/2021

15:13:25

00265427564EXPA1

239

9.682

CHIX

12/05/2021

15:13:25

00265427567EXPA1

140

9.682

CHIX

12/05/2021

15:13:25

00265427568EXPA1

549

9.684

CHIX

12/05/2021

15:16:50

00265429749EXPA1

138

9.686

CHIX

12/05/2021

15:17:56

00265430719EXPA1

67

9.686

CHIX

12/05/2021

15:17:56

00265430720EXPA1

16

9.686

CHIX

12/05/2021

15:17:56

00265430721EXPA1

35

9.686

CHIX

12/05/2021

15:17:56

00265430722EXPA1

67

9.686

CHIX

12/05/2021

15:18:11

00265430880EXPA1

397

9.686

CHIX

12/05/2021

15:18:11

00265430881EXPA1

46

9.686

CHIX

12/05/2021

15:18:11

00265430882EXPA1

29

9.686

CHIX

12/05/2021

15:18:11

00265430883EXPA1

16

9.686

CHIX

12/05/2021

15:18:11

00265430884EXPA1

17

9.686

CHIX

12/05/2021

15:18:11

00265430885EXPA1

67

9.686

CHIX

12/05/2021

15:18:25

00265431041EXPA1

16

9.686

CHIX

12/05/2021

15:18:25

00265431042EXPA1

44

9.686

CHIX

12/05/2021

15:18:25

00265431043EXPA1

16

9.686

CHIX

12/05/2021

15:18:25

00265431044EXPA1

2

9.686

CHIX

12/05/2021

15:18:25

00265431045EXPA1

67

9.686

CHIX

12/05/2021

15:18:25

00265431046EXPA1

269

9.688

CHIX

12/05/2021

15:18:42

00265431254EXPA1

35

9.690

CHIX

12/05/2021

15:19:37

00265431894EXPA1

7

9.690

CHIX

12/05/2021

15:19:37

00265431897EXPA1

2

9.690

CHIX

12/05/2021

15:19:37

00265431900EXPA1

2

9.690

CHIX

12/05/2021

15:19:37

00265431901EXPA1

359

9.690

CHIX

12/05/2021

15:19:37

00265431902EXPA1

10

9.692

CHIX

12/05/2021

15:19:54

00265432113EXPA1

323

9.692

CHIX

12/05/2021

15:20:49

00265432919EXPA1

295

9.692

CHIX

12/05/2021

15:20:49

00265432930EXPA1

26

9.694

CHIX

12/05/2021

15:21:25

00265433460EXPA1

55

9.696

CHIX

12/05/2021

15:22:53

00265434704EXPA1

12

9.696

CHIX

12/05/2021

15:22:53

00265434705EXPA1

2

9.696

CHIX

12/05/2021

15:22:53

00265434706EXPA1

229

9.696

CHIX

12/05/2021

15:22:57

00265434747EXPA1

347

9.696

CHIX

12/05/2021

15:22:57

00265434750EXPA1

73

9.692

CHIX

12/05/2021

15:23:46

00265435346EXPA1

145

9.692

CHIX

12/05/2021

15:23:46

00265435347EXPA1

86

9.692

CHIX

12/05/2021

15:23:46

00265435348EXPA1

7

9.692

CHIX

12/05/2021

15:23:46

00265435349EXPA1

7

9.692

CHIX

12/05/2021

15:23:46

00265435351EXPA1

13

9.692

CHIX

12/05/2021

15:23:46

00265435352EXPA1

99

9.692

CHIX

12/05/2021

15:24:44

00265436267EXPA1

300

9.692

CHIX

12/05/2021

15:24:44

00265436268EXPA1

46

9.692

CHIX

12/05/2021

15:24:44

00265436269EXPA1

1

9.692

CHIX

12/05/2021

15:24:50

00265436319EXPA1

12

9.692

CHIX

12/05/2021

15:24:50

00265436320EXPA1

266

9.692

CHIX

12/05/2021

15:24:53

00265436355EXPA1

184

9.604

TRQX

12/05/2021

07:03:54

00265271711EXPA1

26

9.604

TRQX

12/05/2021

07:03:54

00265271712EXPA1

974

9.604

TRQX

12/05/2021

07:03:54

00265271713EXPA1

184

9.610

TRQX

12/05/2021

07:09:49

00265273224EXPA1

445

9.584

TRQX

12/05/2021

07:13:07

00265274079EXPA1

184

9.602

TRQX

12/05/2021

07:21:36

00265276555EXPA1

184

9.626

TRQX

12/05/2021

07:26:58

00265278097EXPA1

183

9.660

TRQX

12/05/2021

07:36:56

00265281685EXPA1

183

9.660

TRQX

12/05/2021

07:37:56

00265282049EXPA1

183

9.656

TRQX

12/05/2021

07:39:11

00265282451EXPA1

190

9.656

TRQX

12/05/2021

07:39:11

00265282452EXPA1

500

9.656

TRQX

12/05/2021

07:39:11

00265282453EXPA1

915

9.656

TRQX

12/05/2021

07:39:11

00265282454EXPA1

3

9.672

TRQX

12/05/2021

08:04:52

00265290751EXPA1

183

9.668

TRQX

12/05/2021

08:08:06

00265291837EXPA1

100

9.668

TRQX

12/05/2021

08:08:06

00265291838EXPA1

500

9.668

TRQX

12/05/2021

08:08:06

00265291839EXPA1

3

9.656

TRQX

12/05/2021

08:11:12

00265292728EXPA1

88

9.656

TRQX

12/05/2021

08:11:15

00265292737EXPA1

1476

9.656

TRQX

12/05/2021

08:11:15

00265292738EXPA1

190

9.654

TRQX

12/05/2021

08:13:48

00265293555EXPA1

500

9.654

TRQX

12/05/2021

08:13:48

00265293556EXPA1

4

9.646

TRQX

12/05/2021

08:14:46

00265293836EXPA1

500

9.646

TRQX

12/05/2021

08:14:46

00265293838EXPA1

183

9.646

TRQX

12/05/2021

08:14:46

00265293839EXPA1

462

9.640

TRQX

12/05/2021

08:19:39

00265295161EXPA1

8

9.644

TRQX

12/05/2021

08:29:50

00265297491EXPA1

100

9.644

TRQX

12/05/2021

08:29:50

00265297492EXPA1

998

9.644

TRQX

12/05/2021

08:29:53

00265297498EXPA1

3

9.628

TRQX

12/05/2021

09:02:35

00265305910EXPA1

2

9.632

TRQX

12/05/2021

09:07:56

00265307120EXPA1

184

9.630

TRQX

12/05/2021

09:07:59

00265307142EXPA1

100

9.630

TRQX

12/05/2021

09:07:59

00265307144EXPA1

184

9.634

TRQX

12/05/2021

09:09:48

00265307536EXPA1

500

9.626

TRQX

12/05/2021

09:15:02

00265308651EXPA1

1041

9.626

TRQX

12/05/2021

09:15:02

00265308653EXPA1

310

9.642

TRQX

12/05/2021

09:24:00

00265310972EXPA1

136

9.642

TRQX

12/05/2021

09:24:00

00265310975EXPA1

129

9.646

TRQX

12/05/2021

09:30:11

00265312303EXPA1

1624

9.646

TRQX

12/05/2021

09:30:11

00265312304EXPA1

314

9.634

TRQX

12/05/2021

09:37:22

00265314189EXPA1

1697

9.642

TRQX

12/05/2021

09:44:59

00265315958EXPA1

6

9.654

TRQX

12/05/2021

09:56:42

00265318385EXPA1

11

9.668

TRQX

12/05/2021

10:05:47

00265320362EXPA1

33

9.668

TRQX

12/05/2021

10:05:47

00265320365EXPA1

346

9.668

TRQX

12/05/2021

10:05:47

00265320366EXPA1

5

9.654

TRQX

12/05/2021

10:20:21

00265323535EXPA1

100

9.656

TRQX

12/05/2021

10:20:21

00265323539EXPA1

161

9.656

TRQX

12/05/2021

10:20:21

00265323540EXPA1

1767

9.662

TRQX

12/05/2021

10:24:47

00265324490EXPA1

4

9.670

TRQX

12/05/2021

10:41:28

00265328472EXPA1

183

9.670

TRQX

12/05/2021

10:41:31

00265328518EXPA1

100

9.670

TRQX

12/05/2021

10:41:31

00265328521EXPA1

183

9.636

TRQX

12/05/2021

10:52:40

00265332372EXPA1

119

9.620

TRQX

12/05/2021

11:01:23

00265336091EXPA1

1646

9.620

TRQX

12/05/2021

11:01:23

00265336092EXPA1

148

9.638

TRQX

12/05/2021

11:31:51

00265342797EXPA1

485

9.638

TRQX

12/05/2021

11:32:09

00265342855EXPA1

35

9.642

TRQX

12/05/2021

11:48:42

00265345757EXPA1

183

9.644

TRQX

12/05/2021

11:57:46

00265347157EXPA1

7

9.644

TRQX

12/05/2021

11:58:56

00265347350EXPA1

918

9.644

TRQX

12/05/2021

11:59:30

00265347438EXPA1

13

9.638

TRQX

12/05/2021

12:02:49

00265348154EXPA1

28

9.638

TRQX

12/05/2021

12:05:33

00265348692EXPA1

53

9.636

TRQX

12/05/2021

12:05:58

00265348798EXPA1

45

9.636

TRQX

12/05/2021

12:06:25

00265348903EXPA1

45

9.636

TRQX

12/05/2021

12:06:49

00265348980EXPA1

5

9.636

TRQX

12/05/2021

12:06:49

00265348983EXPA1

11

9.636

TRQX

12/05/2021

12:06:49

00265348985EXPA1

3

9.636

TRQX

12/05/2021

12:07:01

00265349016EXPA1

100

9.632

TRQX

12/05/2021

12:07:55

00265349217EXPA1

177

9.632

TRQX

12/05/2021

12:07:55

00265349218EXPA1

180

9.632

TRQX

12/05/2021

12:07:55

00265349219EXPA1

17

9.632

TRQX

12/05/2021

12:11:12

00265349930EXPA1

1

9.632

TRQX

12/05/2021

12:11:12

00265349931EXPA1

84

9.632

TRQX

12/05/2021

12:11:12

00265349932EXPA1

190

9.638

TRQX

12/05/2021

12:19:43

00265352115EXPA1

57

9.636

TRQX

12/05/2021

12:21:00

00265352498EXPA1

183

9.636

TRQX

12/05/2021

12:21:00

00265352501EXPA1

4

9.632

TRQX

12/05/2021

12:39:08

00265360806EXPA1

10

9.632

TRQX

12/05/2021

12:39:08

00265360807EXPA1

1

9.632

TRQX

12/05/2021

12:39:08

00265360808EXPA1

183

9.648

TRQX

12/05/2021

12:48:34

00265363808EXPA1

183

9.648

TRQX

12/05/2021

12:48:37

00265363846EXPA1

17

9.648

TRQX

12/05/2021

12:48:46

00265363885EXPA1

183

9.648

TRQX

12/05/2021

12:48:55

00265363915EXPA1

183

9.648

TRQX

12/05/2021

12:48:58

00265363936EXPA1

54

9.648

TRQX

12/05/2021

12:48:58

00265363937EXPA1

183

9.648

TRQX

12/05/2021

12:49:01

00265363953EXPA1

100

9.642

TRQX

12/05/2021

12:49:59

00265364181EXPA1

6

9.648

TRQX

12/05/2021

12:50:08

00265364231EXPA1

183

9.648

TRQX

12/05/2021

12:50:11

00265364238EXPA1

100

9.648

TRQX

12/05/2021

12:50:11

00265364239EXPA1

49

9.654

TRQX

12/05/2021

12:52:50

00265364920EXPA1

321

9.654

TRQX

12/05/2021

12:53:05

00265364964EXPA1

100

9.632

TRQX

12/05/2021

12:56:49

00265365935EXPA1

41

9.644

TRQX

12/05/2021

13:10:13

00265369314EXPA1

184

9.634

TRQX

12/05/2021

13:12:59

00265370020EXPA1

100

9.634

TRQX

12/05/2021

13:12:59

00265370024EXPA1

100

9.634

TRQX

12/05/2021

13:15:39

00265370682EXPA1

5

9.630

TRQX

12/05/2021

13:16:24

00265370903EXPA1

19

9.630

TRQX

12/05/2021

13:16:24

00265370907EXPA1

183

9.636

TRQX

12/05/2021

13:19:39

00265371848EXPA1

7

9.638

TRQX

12/05/2021

13:20:10

00265372007EXPA1

3

9.638

TRQX

12/05/2021

13:20:10

00265372008EXPA1

100

9.638

TRQX

12/05/2021

13:20:10

00265372009EXPA1

6

9.628

TRQX

12/05/2021

13:24:49

00265373444EXPA1

120

9.628

TRQX

12/05/2021

13:24:49

00265373445EXPA1

184

9.628

TRQX

12/05/2021

13:24:49

00265373446EXPA1

184

9.628

TRQX

12/05/2021

13:25:11

00265373551EXPA1

183

9.652

TRQX

12/05/2021

13:31:55

00265376260EXPA1

183

9.670

TRQX

12/05/2021

13:37:53

00265379018EXPA1

183

9.656

TRQX

12/05/2021

13:43:33

00265381166EXPA1

183

9.656

TRQX

12/05/2021

13:43:36

00265381197EXPA1

190

9.654

TRQX

12/05/2021

13:43:55

00265381310EXPA1

183

9.654

TRQX

12/05/2021

13:43:55

00265381315EXPA1

110

9.654

TRQX

12/05/2021

13:43:55

00265381317EXPA1

183

9.658

TRQX

12/05/2021

13:49:29

00265383742EXPA1

5

9.652

TRQX

12/05/2021

13:50:19

00265384218EXPA1

183

9.652

TRQX

12/05/2021

13:50:22

00265384251EXPA1

3

9.648

TRQX

12/05/2021

13:51:36

00265384778EXPA1

100

9.648

TRQX

12/05/2021

13:51:36

00265384779EXPA1

183

9.648

TRQX

12/05/2021

13:52:00

00265384963EXPA1

183

9.656

TRQX

12/05/2021

13:54:24

00265386000EXPA1

100

9.656

TRQX

12/05/2021

13:54:24

00265386002EXPA1

183

9.650

TRQX

12/05/2021

13:57:13

00265387214EXPA1

213

9.650

TRQX

12/05/2021

13:57:16

00265387232EXPA1

183

9.650

TRQX

12/05/2021

13:57:16

00265387233EXPA1

139

9.650

TRQX

12/05/2021

13:57:17

00265387236EXPA1

100

9.652

TRQX

12/05/2021

13:58:02

00265387494EXPA1

90

9.652

TRQX

12/05/2021

13:58:02

00265387497EXPA1

183

9.648

TRQX

12/05/2021

13:59:52

00265388193EXPA1

190

9.648

TRQX

12/05/2021

13:59:52

00265388194EXPA1

112

9.642

TRQX

12/05/2021

14:01:02

00265388833EXPA1

183

9.642

TRQX

12/05/2021

14:01:37

00265389153EXPA1

100

9.642

TRQX

12/05/2021

14:01:37

00265389157EXPA1

1081

9.654

TRQX

12/05/2021

14:02:21

00265389572EXPA1

183

9.678

TRQX

12/05/2021

14:10:57

00265393960EXPA1

1

9.678

TRQX

12/05/2021

14:10:57

00265393963EXPA1

3

9.676

TRQX

12/05/2021

14:11:22

00265394205EXPA1

228

9.676

TRQX

12/05/2021

14:11:22

00265394207EXPA1

100

9.668

TRQX

12/05/2021

14:13:23

00265395147EXPA1

183

9.668

TRQX

12/05/2021

14:13:23

00265395149EXPA1

183

9.668

TRQX

12/05/2021

14:13:55

00265395348EXPA1

393

9.684

TRQX

12/05/2021

14:20:35

00265398536EXPA1

100

9.684

TRQX

12/05/2021

14:24:37

00265400328EXPA1

1

9.684

TRQX

12/05/2021

14:24:37

00265400330EXPA1

18

9.684

TRQX

12/05/2021

14:24:37

00265400336EXPA1

100

9.684

TRQX

12/05/2021

14:24:37

00265400337EXPA1

183

9.686

TRQX

12/05/2021

14:26:16

00265401106EXPA1

18

9.680

TRQX

12/05/2021

14:27:05

00265401342EXPA1

6

9.684

TRQX

12/05/2021

14:29:50

00265402731EXPA1

9

9.684

TRQX

12/05/2021

14:29:50

00265402734EXPA1

2

9.684

TRQX

12/05/2021

14:29:50

00265402735EXPA1

2

9.684

TRQX

12/05/2021

14:29:50

00265402736EXPA1

23

9.684

TRQX

12/05/2021

14:29:50

00265402737EXPA1

11

9.684

TRQX

12/05/2021

14:29:50

00265402739EXPA1

4

9.674

TRQX

12/05/2021

14:33:41

00265405127EXPA1

2

9.674

TRQX

12/05/2021

14:33:41

00265405131EXPA1

153

9.676

TRQX

12/05/2021

14:33:41

00265405135EXPA1

183

9.674

TRQX

12/05/2021

14:34:47

00265405702EXPA1

182

9.688

TRQX

12/05/2021

14:36:53

00265406708EXPA1

12

9.688

TRQX

12/05/2021

14:36:53

00265406709EXPA1

180

9.696

TRQX

12/05/2021

14:40:27

00265408658EXPA1

100

9.696

TRQX

12/05/2021

14:40:27

00265408660EXPA1

190

9.694

TRQX

12/05/2021

14:43:25

00265410168EXPA1

100

9.694

TRQX

12/05/2021

14:43:25

00265410169EXPA1

182

9.694

TRQX

12/05/2021

14:43:25

00265410170EXPA1

14

9.694

TRQX

12/05/2021

14:43:25

00265410171EXPA1

161

9.694

TRQX

12/05/2021

14:43:25

00265410172EXPA1

13

9.694

TRQX

12/05/2021

14:43:25

00265410174EXPA1

13

9.694

TRQX

12/05/2021

14:43:25

00265410175EXPA1

1749

9.694

TRQX

12/05/2021

14:43:28

00265410190EXPA1

10

9.692

TRQX

12/05/2021

14:45:32

00265411327EXPA1

182

9.690

TRQX

12/05/2021

14:50:59

00265414526EXPA1

4

9.690

TRQX

12/05/2021

14:50:59

00265414530EXPA1

100

9.690

TRQX

12/05/2021

14:50:59

00265414531EXPA1

6

9.690

TRQX

12/05/2021

14:51:15

00265414704EXPA1

20

9.690

TRQX

12/05/2021

14:51:15

00265414709EXPA1

172

9.692

TRQX

12/05/2021

14:54:42

00265416480EXPA1

87

9.692

TRQX

12/05/2021

14:54:42

00265416481EXPA1

16

9.692

TRQX

12/05/2021

14:54:42

00265416482EXPA1

87

9.692

TRQX

12/05/2021

14:54:42

00265416483EXPA1

16

9.692

TRQX

12/05/2021

14:54:42

00265416484EXPA1

87

9.692

TRQX

12/05/2021

14:54:42

00265416485EXPA1

6

9.692

TRQX

12/05/2021

14:54:42

00265416486EXPA1

87

9.692

TRQX

12/05/2021

14:54:42

00265416487EXPA1

16

9.692

TRQX

12/05/2021

14:54:42

00265416488EXPA1

87

9.692

TRQX

12/05/2021

14:54:42

00265416490EXPA1

13

9.692

TRQX

12/05/2021

14:54:42

00265416491EXPA1

11

9.692

TRQX

12/05/2021

14:55:46

00265417139EXPA1

3

9.684

TRQX

12/05/2021

14:59:05

00265419204EXPA1

190

9.696

TRQX

12/05/2021

15:09:44

00265425379EXPA1

182

9.696

TRQX

12/05/2021

15:09:44

00265425381EXPA1

100

9.696

TRQX

12/05/2021

15:09:44

00265425382EXPA1

4

9.684

TRQX

12/05/2021

15:16:50

00265429750EXPA1

182

9.692

TRQX

12/05/2021

15:20:49

00265432935EXPA1

100

9.692

TRQX

12/05/2021

15:20:49

00265432938EXPA1

562

9.596

XLON

12/05/2021

07:00:32

00265270879EXPA1

594

9.602

XLON

12/05/2021

07:01:01

00265271072EXPA1

495

9.584

XLON

12/05/2021

07:02:05

00265271313EXPA1

200

9.586

XLON

12/05/2021

07:03:22

00265271574EXPA1

198

9.604

XLON

12/05/2021

07:08:14

00265272864EXPA1

388

9.604

XLON

12/05/2021

07:08:14

00265272865EXPA1

442

9.600

XLON

12/05/2021

07:08:41

00265272988EXPA1

200

9.614

XLON

12/05/2021

07:09:13

00265273099EXPA1

69

9.614

XLON

12/05/2021

07:09:13

00265273100EXPA1

150

9.614

XLON

12/05/2021

07:09:13

00265273101EXPA1

74

9.614

XLON

12/05/2021

07:09:13

00265273102EXPA1

671

9.602

XLON

12/05/2021

07:09:56

00265273281EXPA1

132

9.602

XLON

12/05/2021

07:09:56

00265273282EXPA1

78

9.604

XLON

12/05/2021

07:10:13

00265273406EXPA1

210

9.604

XLON

12/05/2021

07:10:13

00265273407EXPA1

88

9.604

XLON

12/05/2021

07:10:13

00265273408EXPA1

465

9.596

XLON

12/05/2021

07:11:35

00265273694EXPA1

632

9.596

XLON

12/05/2021

07:12:16

00265273850EXPA1

563

9.590

XLON

12/05/2021

07:12:39

00265273933EXPA1

757

9.568

XLON

12/05/2021

07:14:57

00265274453EXPA1

612

9.562

XLON

12/05/2021

07:15:23

00265274618EXPA1

576

9.602

XLON

12/05/2021

07:20:07

00265276186EXPA1

200

9.602

XLON

12/05/2021

07:21:36

00265276556EXPA1

200

9.622

XLON

12/05/2021

07:22:59

00265276928EXPA1

91

9.622

XLON

12/05/2021

07:22:59

00265276929EXPA1

1790

9.622

XLON

12/05/2021

07:22:59

00265276930EXPA1

631

9.626

XLON

12/05/2021

07:25:44

00265277716EXPA1

621

9.622

XLON

12/05/2021

07:26:17

00265277865EXPA1

200

9.626

XLON

12/05/2021

07:26:58

00265278095EXPA1

215

9.626

XLON

12/05/2021

07:26:58

00265278096EXPA1

525

9.626

XLON

12/05/2021

07:26:58

00265278098EXPA1

100

9.626

XLON

12/05/2021

07:26:58

00265278099EXPA1

100

9.626

XLON

12/05/2021

07:26:58

00265278100EXPA1

370

9.632

XLON

12/05/2021

07:27:57

00265278524EXPA1

853

9.632

XLON

12/05/2021

07:27:57

00265278525EXPA1

208

9.628

XLON

12/05/2021

07:28:21

00265278696EXPA1

613

9.626

XLON

12/05/2021

07:28:33

00265278762EXPA1

200

9.630

XLON

12/05/2021

07:31:25

00265279867EXPA1

5

9.630

XLON

12/05/2021

07:31:25

00265279868EXPA1

200

9.654

XLON

12/05/2021

07:35:15

00265280958EXPA1

500

9.660

XLON

12/05/2021

07:36:51

00265281660EXPA1

738

9.658

XLON

12/05/2021

07:37:15

00265281835EXPA1

200

9.660

XLON

12/05/2021

07:37:56

00265282050EXPA1

141

9.660

XLON

12/05/2021

07:37:56

00265282051EXPA1

533

9.656

XLON

12/05/2021

07:38:45

00265282252EXPA1

200

9.654

XLON

12/05/2021

07:38:50

00265282279EXPA1

117

9.656

XLON

12/05/2021

07:38:50

00265282281EXPA1

162

9.656

XLON

12/05/2021

07:38:50

00265282282EXPA1

286

9.656

XLON

12/05/2021

07:38:50

00265282283EXPA1

1

9.654

XLON

12/05/2021

07:39:11

00265282450EXPA1

700

9.652

XLON

12/05/2021

07:40:34

00265282837EXPA1

1204

9.666

XLON

12/05/2021

07:44:32

00265284040EXPA1

384

9.666

XLON

12/05/2021

07:44:32

00265284041EXPA1

442

9.662

XLON

12/05/2021

07:44:51

00265284118EXPA1

274

9.662

XLON

12/05/2021

07:44:51

00265284119EXPA1

550

9.680

XLON

12/05/2021

07:46:52

00265284849EXPA1

1740

9.686

XLON

12/05/2021

07:48:07

00265285263EXPA1

109

9.686

XLON

12/05/2021

07:48:07

00265285264EXPA1

200

9.696

XLON

12/05/2021

07:50:47

00265286078EXPA1

200

9.696

XLON

12/05/2021

07:50:47

00265286096EXPA1

1373

9.696

XLON

12/05/2021

07:50:47

00265286110EXPA1

259

9.688

XLON

12/05/2021

07:52:00

00265286597EXPA1

408

9.688

XLON

12/05/2021

07:52:00

00265286598EXPA1

663

9.678

XLON

12/05/2021

07:53:04

00265286971EXPA1

200

9.692

XLON

12/05/2021

07:55:21

00265287652EXPA1

1211

9.692

XLON

12/05/2021

07:55:44

00265287779EXPA1

567

9.692

XLON

12/05/2021

07:57:00

00265288193EXPA1

159

9.674

XLON

12/05/2021

07:58:38

00265288721EXPA1

88

9.674

XLON

12/05/2021

07:58:38

00265288723EXPA1

397

9.674

XLON

12/05/2021

07:58:38

00265288724EXPA1

104

9.674

XLON

12/05/2021

07:58:38

00265288725EXPA1

607

9.680

XLON

12/05/2021

08:00:40

00265289357EXPA1

200

9.680

XLON

12/05/2021

08:02:41

00265290075EXPA1

200

9.680

XLON

12/05/2021

08:02:41

00265290076EXPA1

200

9.680

XLON

12/05/2021

08:02:41

00265290078EXPA1

594

9.680

XLON

12/05/2021

08:02:42

00265290087EXPA1

1001

9.674

XLON

12/05/2021

08:04:53

00265290762EXPA1

540

9.670

XLON

12/05/2021

08:07:34

00265291676EXPA1

546

9.662

XLON

12/05/2021

08:08:16

00265291885EXPA1

200

9.652

XLON

12/05/2021

08:10:58

00265292661EXPA1

1

9.652

XLON

12/05/2021

08:10:58

00265292662EXPA1

200

9.652

XLON

12/05/2021

08:11:09

00265292719EXPA1

1

9.652

XLON

12/05/2021

08:11:09

00265292720EXPA1

5

9.650

XLON

12/05/2021

08:13:45

00265293548EXPA1

598

9.644

XLON

12/05/2021

08:15:46

00265294123EXPA1

622

9.644

XLON

12/05/2021

08:16:59

00265294443EXPA1

200

9.640

XLON

12/05/2021

08:19:51

00265295250EXPA1

190

9.640

XLON

12/05/2021

08:19:51

00265295251EXPA1

629

9.640

XLON

12/05/2021

08:21:18

00265295610EXPA1

200

9.636

XLON

12/05/2021

08:23:01

00265296054EXPA1

200

9.636

XLON

12/05/2021

08:23:01

00265296055EXPA1

1343

9.636

XLON

12/05/2021

08:23:01

00265296056EXPA1

172

9.644

XLON

12/05/2021

08:26:14

00265296747EXPA1

6

9.644

XLON

12/05/2021

08:26:14

00265296748EXPA1

2

9.644

XLON

12/05/2021

08:26:14

00265296749EXPA1

628

9.646

XLON

12/05/2021

08:27:46

00265297094EXPA1

590

9.646

XLON

12/05/2021

08:27:46

00265297096EXPA1

694

9.630

XLON

12/05/2021

08:32:26

00265298097EXPA1

43

9.628

XLON

12/05/2021

08:33:13

00265298284EXPA1

711

9.638

XLON

12/05/2021

08:33:53

00265298490EXPA1

436

9.638

XLON

12/05/2021

08:33:53

00265298491EXPA1

748

9.640

XLON

12/05/2021

08:37:00

00265299443EXPA1

28

9.654

XLON

12/05/2021

08:39:48

00265300328EXPA1

200

9.656

XLON

12/05/2021

08:40:00

00265300393EXPA1

1203

9.656

XLON

12/05/2021

08:40:04

00265300406EXPA1

838

9.640

XLON

12/05/2021

08:42:39

00265301136EXPA1

782

9.634

XLON

12/05/2021

08:43:00

00265301187EXPA1

770

9.632

XLON

12/05/2021

08:47:25

00265302366EXPA1

136

9.632

XLON

12/05/2021

08:47:30

00265302384EXPA1

200

9.634

XLON

12/05/2021

08:47:45

00265302433EXPA1

400

9.634

XLON

12/05/2021

08:47:48

00265302448EXPA1

3

9.634

XLON

12/05/2021

08:47:48

00265302449EXPA1

1467

9.634

XLON

12/05/2021

08:47:48

00265302450EXPA1

273

9.624

XLON

12/05/2021

08:50:50

00265303174EXPA1

274

9.624

XLON

12/05/2021

08:50:50

00265303175EXPA1

20

9.620

XLON

12/05/2021

08:51:23

00265303342EXPA1

192

9.622

XLON

12/05/2021

08:51:23

00265303344EXPA1

150

9.622

XLON

12/05/2021

08:51:23

00265303345EXPA1

3

9.628

XLON

12/05/2021

08:53:04

00265303736EXPA1

1202

9.628

XLON

12/05/2021

08:53:04

00265303737EXPA1

124

9.622

XLON

12/05/2021

08:56:42

00265304548EXPA1

662

9.622

XLON

12/05/2021

08:56:42

00265304549EXPA1

314

9.622

XLON

12/05/2021

08:56:42

00265304550EXPA1

103

9.622

XLON

12/05/2021

08:56:42

00265304551EXPA1

605

9.614

XLON

12/05/2021

08:58:28

00265304918EXPA1

730

9.614

XLON

12/05/2021

08:59:00

00265305014EXPA1

8

9.624

XLON

12/05/2021

09:02:25

00265305888EXPA1

200

9.624

XLON

12/05/2021

09:02:25

00265305889EXPA1

200

9.634

XLON

12/05/2021

09:04:59

00265306400EXPA1

1

9.634

XLON

12/05/2021

09:04:59

00265306401EXPA1

559

9.634

XLON

12/05/2021

09:06:24

00265306762EXPA1

548

9.634

XLON

12/05/2021

09:06:53

00265306847EXPA1

200

9.630

XLON

12/05/2021

09:07:59

00265307143EXPA1

536

9.630

XLON

12/05/2021

09:08:46

00265307294EXPA1

226

9.634

XLON

12/05/2021

09:09:48

00265307537EXPA1

1

9.634

XLON

12/05/2021

09:09:48

00265307539EXPA1

412

9.634

XLON

12/05/2021

09:09:48

00265307541EXPA1

169

9.634

XLON

12/05/2021

09:09:48

00265307542EXPA1

200

9.634

XLON

12/05/2021

09:10:03

00265307564EXPA1

1

9.634

XLON

12/05/2021

09:10:03

00265307565EXPA1

517

9.634

XLON

12/05/2021

09:10:32

00265307639EXPA1

4

9.634

XLON

12/05/2021

09:10:32

00265307640EXPA1

598

9.638

XLON

12/05/2021

09:10:52

00265307711EXPA1

200

9.622

XLON

12/05/2021

09:12:30

00265308017EXPA1

240

9.622

XLON

12/05/2021

09:12:30

00265308018EXPA1

289

9.622

XLON

12/05/2021

09:12:30

00265308019EXPA1

72

9.622

XLON

12/05/2021

09:12:30

00265308020EXPA1

8

9.626

XLON

12/05/2021

09:17:30

00265309166EXPA1

200

9.628

XLON

12/05/2021

09:17:30

00265309168EXPA1

702

9.628

XLON

12/05/2021

09:17:30

00265309169EXPA1

61

9.628

XLON

12/05/2021

09:17:30

00265309170EXPA1

103

9.640

XLON

12/05/2021

09:20:47

00265310108EXPA1

421

9.640

XLON

12/05/2021

09:20:47

00265310111EXPA1

200

9.642

XLON

12/05/2021

09:24:00

00265310973EXPA1

205

9.642

XLON

12/05/2021

09:24:00

00265310974EXPA1

852

9.642

XLON

12/05/2021

09:24:00

00265310976EXPA1

200

9.648

XLON

12/05/2021

09:28:04

00265311863EXPA1

279

9.648

XLON

12/05/2021

09:28:04

00265311864EXPA1

445

9.646

XLON

12/05/2021

09:28:50

00265312022EXPA1

176

9.642

XLON

12/05/2021

09:31:34

00265312577EXPA1

303

9.642

XLON

12/05/2021

09:31:34

00265312578EXPA1

74

9.642

XLON

12/05/2021

09:31:34

00265312579EXPA1

27

9.634

XLON

12/05/2021

09:37:17

00265314179EXPA1

1182

9.634

XLON

12/05/2021

09:37:22

00265314190EXPA1

715

9.636

XLON

12/05/2021

09:39:05

00265314591EXPA1

134

9.632

XLON

12/05/2021

09:39:36

00265314740EXPA1

360

9.632

XLON

12/05/2021

09:39:36

00265314745EXPA1

504

9.628

XLON

12/05/2021

09:41:33

00265315185EXPA1

644

9.624

XLON

12/05/2021

09:42:14

00265315371EXPA1

554

9.646

XLON

12/05/2021

09:48:03

00265316671EXPA1

74

9.644

XLON

12/05/2021

09:52:25

00265317662EXPA1

75

9.644

XLON

12/05/2021

09:52:25

00265317663EXPA1

253

9.644

XLON

12/05/2021

09:52:25

00265317664EXPA1

5

9.644

XLON

12/05/2021

09:52:25

00265317665EXPA1

761

9.660

XLON

12/05/2021

09:54:51

00265318073EXPA1

427

9.660

XLON

12/05/2021

09:54:51

00265318074EXPA1

370

9.654

XLON

12/05/2021

09:56:42

00265318386EXPA1

281

9.654

XLON

12/05/2021

09:56:42

00265318387EXPA1

445

9.654

XLON

12/05/2021

09:56:42

00265318388EXPA1

183

9.652

XLON

12/05/2021

09:57:10

00265318526EXPA1

285

9.652

XLON

12/05/2021

09:57:10

00265318527EXPA1

150

9.658

XLON

12/05/2021

10:00:34

00265319233EXPA1

862

9.658

XLON

12/05/2021

10:00:35

00265319248EXPA1

371

9.668

XLON

12/05/2021

10:05:49

00265320399EXPA1

312

9.668

XLON

12/05/2021

10:05:49

00265320400EXPA1

431

9.668

XLON

12/05/2021

10:05:49

00265320401EXPA1

573

9.662

XLON

12/05/2021

10:07:01

00265320652EXPA1

370

9.676

XLON

12/05/2021

10:10:30

00265321498EXPA1

214

9.676

XLON

12/05/2021

10:10:30

00265321500EXPA1

614

9.676

XLON

12/05/2021

10:10:30

00265321501EXPA1

19

9.668

XLON

12/05/2021

10:13:22

00265322093EXPA1

147

9.668

XLON

12/05/2021

10:13:22

00265322094EXPA1

5

9.668

XLON

12/05/2021

10:13:22

00265322095EXPA1

193

9.664

XLON

12/05/2021

10:13:38

00265322158EXPA1

376

9.664

XLON

12/05/2021

10:13:38

00265322159EXPA1

69

9.666

XLON

12/05/2021

10:13:38

00265322160EXPA1

181

9.656

XLON

12/05/2021

10:20:21

00265323534EXPA1

147

9.656

XLON

12/05/2021

10:20:21

00265323536EXPA1

101

9.656

XLON

12/05/2021

10:20:21

00265323538EXPA1

219

9.650

XLON

12/05/2021

10:21:09

00265323751EXPA1

216

9.650

XLON

12/05/2021

10:21:09

00265323755EXPA1

79

9.650

XLON

12/05/2021

10:21:09

00265323756EXPA1

199

9.656

XLON

12/05/2021

10:23:36

00265324252EXPA1

200

9.658

XLON

12/05/2021

10:24:30

00265324427EXPA1

475

9.660

XLON

12/05/2021

10:27:37

00265325062EXPA1

2

9.668

XLON

12/05/2021

10:29:06

00265325490EXPA1

1

9.666

XLON

12/05/2021

10:32:46

00265326462EXPA1

449

9.664

XLON

12/05/2021

10:32:51

00265326480EXPA1

624

9.670

XLON

12/05/2021

10:38:09

00265327620EXPA1

200

9.670

XLON

12/05/2021

10:41:31

00265328523EXPA1

3

9.670

XLON

12/05/2021

10:41:31

00265328525EXPA1

62

9.670

XLON

12/05/2021

10:41:31

00265328533EXPA1

67

9.670

XLON

12/05/2021

10:41:31

00265328534EXPA1

51

9.670

XLON

12/05/2021

10:41:31

00265328536EXPA1

24

9.672

XLON

12/05/2021

10:41:52

00265328777EXPA1

2

9.672

XLON

12/05/2021

10:41:52

00265328778EXPA1

33

9.672

XLON

12/05/2021

10:41:52

00265328779EXPA1

399

9.672

XLON

12/05/2021

10:42:15

00265328863EXPA1

158

9.672

XLON

12/05/2021

10:42:15

00265328864EXPA1

744

9.658

XLON

12/05/2021

10:44:54

00265329604EXPA1

544

9.652

XLON

12/05/2021

10:45:18

00265329720EXPA1

602

9.656

XLON

12/05/2021

10:46:22

00265330060EXPA1

51

9.650

XLON

12/05/2021

10:50:16

00265331534EXPA1

207

9.650

XLON

12/05/2021

10:50:16

00265331535EXPA1

252

9.650

XLON

12/05/2021

10:50:16

00265331536EXPA1

588

9.646

XLON

12/05/2021

10:50:40

00265331707EXPA1

455

9.644

XLON

12/05/2021

10:51:09

00265331885EXPA1

200

9.636

XLON

12/05/2021

10:52:40

00265332373EXPA1

150

9.636

XLON

12/05/2021

10:52:40

00265332374EXPA1

459

9.636

XLON

12/05/2021

10:52:40

00265332378EXPA1

199

9.630

XLON

12/05/2021

10:54:38

00265333231EXPA1

250

9.630

XLON

12/05/2021

10:54:38

00265333233EXPA1

45

9.624

XLON

12/05/2021

10:56:21

00265333674EXPA1

44

9.624

XLON

12/05/2021

10:56:41

00265333736EXPA1

402

9.624

XLON

12/05/2021

10:56:50

00265333772EXPA1

45

9.622

XLON

12/05/2021

10:57:13

00265333920EXPA1

45

9.622

XLON

12/05/2021

10:57:15

00265333933EXPA1

44

9.622

XLON

12/05/2021

10:57:18

00265333959EXPA1

625

9.622

XLON

12/05/2021

10:57:23

00265333971EXPA1

129

9.622

XLON

12/05/2021

10:57:23

00265333972EXPA1

738

9.620

XLON

12/05/2021

10:59:56

00265335644EXPA1

444

9.614

XLON

12/05/2021

11:03:48

00265337023EXPA1

66

9.614

XLON

12/05/2021

11:03:48

00265337024EXPA1

6

9.612

XLON

12/05/2021

11:04:35

00265337230EXPA1

579

9.620

XLON

12/05/2021

11:06:04

00265337745EXPA1

193

9.616

XLON

12/05/2021

11:06:56

00265338001EXPA1

588

9.616

XLON

12/05/2021

11:06:56

00265338002EXPA1

46

9.614

XLON

12/05/2021

11:07:32

00265338217EXPA1

690

9.614

XLON

12/05/2021

11:07:33

00265338224EXPA1

654

9.620

XLON

12/05/2021

11:10:32

00265338946EXPA1

565

9.620

XLON

12/05/2021

11:10:32

00265338947EXPA1

45

9.616

XLON

12/05/2021

11:12:50

00265339410EXPA1

45

9.616

XLON

12/05/2021

11:13:38

00265339574EXPA1

45

9.616

XLON

12/05/2021

11:13:42

00265339590EXPA1

541

9.616

XLON

12/05/2021

11:13:42

00265339591EXPA1

14

9.614

XLON

12/05/2021

11:13:57

00265339654EXPA1

200

9.630

XLON

12/05/2021

11:16:27

00265340177EXPA1

906

9.632

XLON

12/05/2021

11:16:27

00265340178EXPA1

105

9.632

XLON

12/05/2021

11:16:27

00265340179EXPA1

21

9.632

XLON

12/05/2021

11:16:27

00265340180EXPA1

187

9.632

XLON

12/05/2021

11:16:27

00265340181EXPA1

359

9.630

XLON

12/05/2021

11:16:27

00265340182EXPA1

781

9.636

XLON

12/05/2021

11:20:03

00265340836EXPA1

897

9.636

XLON

12/05/2021

11:22:33

00265341330EXPA1

46

9.630

XLON

12/05/2021

11:24:15

00265341622EXPA1

529

9.630

XLON

12/05/2021

11:24:15

00265341623EXPA1

161

9.630

XLON

12/05/2021

11:24:15

00265341624EXPA1

370

9.628

XLON

12/05/2021

11:27:40

00265342048EXPA1

215

9.628

XLON

12/05/2021

11:27:40

00265342050EXPA1

441

9.628

XLON

12/05/2021

11:27:40

00265342052EXPA1

64

9.628

XLON

12/05/2021

11:27:40

00265342053EXPA1

38

9.624

XLON

12/05/2021

11:29:07

00265342266EXPA1

3

9.644

XLON

12/05/2021

11:35:50

00265343405EXPA1

59

9.644

XLON

12/05/2021

11:36:20

00265343447EXPA1

600

9.644

XLON

12/05/2021

11:36:20

00265343448EXPA1

576

9.644

XLON

12/05/2021

11:36:20

00265343449EXPA1

370

9.644

XLON

12/05/2021

11:36:20

00265343452EXPA1

260

9.644

XLON

12/05/2021

11:36:20

00265343454EXPA1

297

9.648

XLON

12/05/2021

11:39:04

00265343952EXPA1

409

9.648

XLON

12/05/2021

11:39:04

00265343953EXPA1

9

9.648

XLON

12/05/2021

11:39:04

00265343954EXPA1

200

9.650

XLON

12/05/2021

11:42:02

00265344605EXPA1

291

9.650

XLON

12/05/2021

11:42:02

00265344606EXPA1

623

9.646

XLON

12/05/2021

11:42:42

00265344733EXPA1

200

9.644

XLON

12/05/2021

11:44:34

00265345063EXPA1

200

9.644

XLON

12/05/2021

11:44:34

00265345064EXPA1

200

9.644

XLON

12/05/2021

11:44:34

00265345066EXPA1

641

9.644

XLON

12/05/2021

11:44:34

00265345067EXPA1

3

9.646

XLON

12/05/2021

11:49:44

00265345872EXPA1

51

9.646

XLON

12/05/2021

11:49:44

00265345873EXPA1

1

9.648

XLON

12/05/2021

11:49:47

00265345881EXPA1

366

9.648

XLON

12/05/2021

11:49:47

00265345882EXPA1

118

9.650

XLON

12/05/2021

11:49:48

00265345883EXPA1

824

9.650

XLON

12/05/2021

11:49:48

00265345884EXPA1

1010

9.650

XLON

12/05/2021

11:49:48

00265345885EXPA1

1059

9.642

XLON

12/05/2021

11:54:14

00265346619EXPA1

200

9.642

XLON

12/05/2021

11:54:14

00265346621EXPA1

39

9.636

XLON

12/05/2021

12:01:23

00265347859EXPA1

51

9.638

XLON

12/05/2021

12:02:49

00265348155EXPA1

45

9.638

XLON

12/05/2021

12:02:49

00265348156EXPA1

178

9.638

XLON

12/05/2021

12:02:52

00265348161EXPA1

68

9.638

XLON

12/05/2021

12:02:52

00265348162EXPA1

200

9.636

XLON

12/05/2021

12:06:55

00265349005EXPA1

200

9.636

XLON

12/05/2021

12:07:01

00265349013EXPA1

261

9.636

XLON

12/05/2021

12:07:01

00265349015EXPA1

118

9.636

XLON

12/05/2021

12:07:01

00265349017EXPA1

579

9.632

XLON

12/05/2021

12:07:10

00265349046EXPA1

628

9.634

XLON

12/05/2021

12:12:25

00265350331EXPA1

258

9.634

XLON

12/05/2021

12:12:25

00265350332EXPA1

200

9.634

XLON

12/05/2021

12:12:25

00265350333EXPA1

370

9.634

XLON

12/05/2021

12:12:25

00265350335EXPA1

1

9.634

XLON

12/05/2021

12:12:25

00265350336EXPA1

1204

9.638

XLON

12/05/2021

12:15:53

00265351297EXPA1

132

9.638

XLON

12/05/2021

12:15:53

00265351298EXPA1

596

9.636

XLON

12/05/2021

12:19:48

00265352167EXPA1

200

9.636

XLON

12/05/2021

12:21:00

00265352499EXPA1

59

9.636

XLON

12/05/2021

12:21:00

00265352500EXPA1

114

9.636

XLON

12/05/2021

12:21:00

00265352502EXPA1

187

9.636

XLON

12/05/2021

12:21:00

00265352503EXPA1

253

9.636

XLON

12/05/2021

12:21:00

00265352505EXPA1

4

9.636

XLON

12/05/2021

12:21:00

00265352507EXPA1

140

9.636

XLON

12/05/2021

12:21:00

00265352508EXPA1

217

9.636

XLON

12/05/2021

12:21:00

00265352509EXPA1

140

9.636

XLON

12/05/2021

12:21:00

00265352510EXPA1

200

9.636

XLON

12/05/2021

12:24:26

00265353374EXPA1

165

9.636

XLON

12/05/2021

12:24:26

00265353376EXPA1

118

9.636

XLON

12/05/2021

12:24:26

00265353379EXPA1

135

9.636

XLON

12/05/2021

12:24:26

00265353381EXPA1

208

9.636

XLON

12/05/2021

12:24:26

00265353382EXPA1

200

9.636

XLON

12/05/2021

12:24:26

00265353383EXPA1

85

9.636

XLON

12/05/2021

12:24:26

00265353384EXPA1

590

9.636

XLON

12/05/2021

12:24:26

00265353385EXPA1

127

9.640

XLON

12/05/2021

12:28:04

00265354193EXPA1

78

9.640

XLON

12/05/2021

12:28:04

00265354195EXPA1

169

9.640

XLON

12/05/2021

12:28:17

00265354230EXPA1

846

9.640

XLON

12/05/2021

12:28:17

00265354231EXPA1

83

9.626

XLON

12/05/2021

12:30:07

00265354920EXPA1

508

9.626

XLON

12/05/2021

12:30:07

00265354922EXPA1

83

9.626

XLON

12/05/2021

12:30:07

00265354926EXPA1

561

9.576

XLON

12/05/2021

12:31:02

00265356429EXPA1

107

9.588

XLON

12/05/2021

12:31:53

00265357269EXPA1

200

9.588

XLON

12/05/2021

12:31:53

00265357271EXPA1

573

9.604

XLON

12/05/2021

12:33:33

00265358628EXPA1

588

9.596

XLON

12/05/2021

12:33:53

00265358819EXPA1

147

9.632

XLON

12/05/2021

12:37:03

00265359935EXPA1

624

9.632

XLON

12/05/2021

12:37:03

00265359950EXPA1

287

9.632

XLON

12/05/2021

12:37:03

00265359951EXPA1

458

9.630

XLON

12/05/2021

12:40:28

00265361290EXPA1

72

9.636

XLON

12/05/2021

12:42:33

00265361930EXPA1

115

9.636

XLON

12/05/2021

12:42:36

00265361951EXPA1

9

9.636

XLON

12/05/2021

12:42:54

00265362081EXPA1

5

9.636

XLON

12/05/2021

12:43:03

00265362159EXPA1

5

9.636

XLON

12/05/2021

12:43:57

00265362487EXPA1

550

9.644

XLON

12/05/2021

12:45:33

00265363054EXPA1

435

9.646

XLON

12/05/2021

12:46:36

00265363341EXPA1

2

9.648

XLON

12/05/2021

12:47:47

00265363627EXPA1

7

9.648

XLON

12/05/2021

12:47:47

00265363628EXPA1

11

9.644

XLON

12/05/2021

12:48:24

00265363778EXPA1

3

9.640

XLON

12/05/2021

12:49:59

00265364182EXPA1

200

9.642

XLON

12/05/2021

12:49:59

00265364183EXPA1

5

9.642

XLON

12/05/2021

12:49:59

00265364184EXPA1

63

9.642

XLON

12/05/2021

12:49:59

00265364185EXPA1

370

9.654

XLON

12/05/2021

12:52:53

00265364926EXPA1

200

9.654

XLON

12/05/2021

12:52:53

00265364927EXPA1

200

9.654

XLON

12/05/2021

12:52:56

00265364928EXPA1

445

9.654

XLON

12/05/2021

12:52:56

00265364929EXPA1

50

9.654

XLON

12/05/2021

12:52:59

00265364940EXPA1

200

9.654

XLON

12/05/2021

12:53:02

00265364953EXPA1

279

9.654

XLON

12/05/2021

12:53:02

00265364954EXPA1

71

9.654

XLON

12/05/2021

12:53:05

00265364962EXPA1

200

9.654

XLON

12/05/2021

12:53:05

00265364963EXPA1

48

9.654

XLON

12/05/2021

12:53:05

00265364965EXPA1

1093

9.654

XLON

12/05/2021

12:53:05

00265364966EXPA1

573

9.636

XLON

12/05/2021

12:54:52

00265365426EXPA1

162

9.638

XLON

12/05/2021

12:58:10

00265366278EXPA1

810

9.638

XLON

12/05/2021

12:58:10

00265366279EXPA1

517

9.636

XLON

12/05/2021

12:58:42

00265366462EXPA1

512

9.628

XLON

12/05/2021

13:00:25

00265367007EXPA1

200

9.644

XLON

12/05/2021

13:03:36

00265367739EXPA1

196

9.646

XLON

12/05/2021

13:04:03

00265367908EXPA1

489

9.642

XLON

12/05/2021

13:04:38

00265368051EXPA1

200

9.644

XLON

12/05/2021

13:05:04

00265368136EXPA1

200

9.644

XLON

12/05/2021

13:05:13

00265368172EXPA1

53

9.644

XLON

12/05/2021

13:05:13

00265368173EXPA1

7

9.644

XLON

12/05/2021

13:05:16

00265368184EXPA1

142

9.650

XLON

12/05/2021

13:06:40

00265368553EXPA1

200

9.654

XLON

12/05/2021

13:07:25

00265368731EXPA1

221

9.654

XLON

12/05/2021

13:07:25

00265368732EXPA1

190

9.654

XLON

12/05/2021

13:07:25

00265368733EXPA1

188

9.654

XLON

12/05/2021

13:08:37

00265368949EXPA1

200

9.652

XLON

12/05/2021

13:08:40

00265368966EXPA1

200

9.652

XLON

12/05/2021

13:08:40

00265368968EXPA1

200

9.652

XLON

12/05/2021

13:08:40

00265368969EXPA1

59

9.652

XLON

12/05/2021

13:08:40

00265368970EXPA1

738

9.650

XLON

12/05/2021

13:08:45

00265368982EXPA1

200

9.648

XLON

12/05/2021

13:09:32

00265369165EXPA1

178

9.648

XLON

12/05/2021

13:09:32

00265369166EXPA1

370

9.644

XLON

12/05/2021

13:10:13

00265369315EXPA1

445

9.644

XLON

12/05/2021

13:10:13

00265369318EXPA1

110

9.644

XLON

12/05/2021

13:10:13

00265369319EXPA1

474

9.640

XLON

12/05/2021

13:12:01

00265369783EXPA1

105

9.640

XLON

12/05/2021

13:12:01

00265369785EXPA1

446

9.634

XLON

12/05/2021

13:12:59

00265370021EXPA1

178

9.634

XLON

12/05/2021

13:12:59

00265370023EXPA1

200

9.632

XLON

12/05/2021

13:15:39

00265370681EXPA1

654

9.630

XLON

12/05/2021

13:16:00

00265370813EXPA1

192

9.630

XLON

12/05/2021

13:16:24

00265370901EXPA1

256

9.630

XLON

12/05/2021

13:16:24

00265370902EXPA1

446

9.628

XLON

12/05/2021

13:16:52

00265371060EXPA1

433

9.626

XLON

12/05/2021

13:17:37

00265371305EXPA1

35

9.638

XLON

12/05/2021

13:20:10

00265372013EXPA1

1047

9.640

XLON

12/05/2021

13:21:37

00265372463EXPA1

18

9.640

XLON

12/05/2021

13:21:37

00265372464EXPA1

642

9.630

XLON

12/05/2021

13:24:01

00265373210EXPA1

200

9.628

XLON

12/05/2021

13:25:11

00265373550EXPA1

215

9.628

XLON

12/05/2021

13:25:11

00265373552EXPA1

288

9.628

XLON

12/05/2021

13:25:11

00265373553EXPA1

150

9.628

XLON

12/05/2021

13:25:11

00265373556EXPA1

159

9.628

XLON

12/05/2021

13:25:11

00265373557EXPA1

126

9.628

XLON

12/05/2021

13:25:11

00265373558EXPA1

34

9.628

XLON

12/05/2021

13:25:50

00265373685EXPA1

237

9.628

XLON

12/05/2021

13:25:50

00265373686EXPA1

255

9.628

XLON

12/05/2021

13:25:50

00265373689EXPA1

6

9.638

XLON

12/05/2021

13:27:55

00265374346EXPA1

446

9.638

XLON

12/05/2021

13:27:55

00265374347EXPA1

516

9.634

XLON

12/05/2021

13:29:35

00265374832EXPA1

370

9.634

XLON

12/05/2021

13:29:40

00265374846EXPA1

1

9.634

XLON

12/05/2021

13:29:40

00265374847EXPA1

256

9.634

XLON

12/05/2021

13:29:40

00265374848EXPA1

446

9.634

XLON

12/05/2021

13:29:40

00265374849EXPA1

5

9.634

XLON

12/05/2021

13:29:40

00265374850EXPA1

130

9.634

XLON

12/05/2021

13:29:40

00265374851EXPA1

150

9.634

XLON

12/05/2021

13:29:40

00265374852EXPA1

108

9.634

XLON

12/05/2021

13:29:40

00265374853EXPA1

200

9.652

XLON

12/05/2021

13:31:55

00265376261EXPA1

500

9.648

XLON

12/05/2021

13:31:58

00265376295EXPA1

500

9.648

XLON

12/05/2021

13:31:58

00265376296EXPA1

466

9.648

XLON

12/05/2021

13:31:58

00265376297EXPA1

200

9.648

XLON

12/05/2021

13:32:11

00265376389EXPA1

200

9.648

XLON

12/05/2021

13:32:14

00265376417EXPA1

985

9.648

XLON

12/05/2021

13:32:16

00265376449EXPA1

200

9.664

XLON

12/05/2021

13:33:29

00265376967EXPA1

200

9.664

XLON

12/05/2021

13:33:39

00265377010EXPA1

1

9.664

XLON

12/05/2021

13:33:39

00265377011EXPA1

1601

9.664

XLON

12/05/2021

13:33:39

00265377012EXPA1

1

9.668

XLON

12/05/2021

13:34:58

00265377472EXPA1

444

9.668

XLON

12/05/2021

13:34:58

00265377473EXPA1

283

9.666

XLON

12/05/2021

13:35:06

00265377544EXPA1

415

9.666

XLON

12/05/2021

13:36:04

00265378090EXPA1

99

9.666

XLON

12/05/2021

13:36:08

00265378119EXPA1

591

9.658

XLON

12/05/2021

13:37:02

00265378520EXPA1

200

9.670

XLON

12/05/2021

13:37:53

00265379017EXPA1

176

9.666

XLON

12/05/2021

13:39:04

00265379433EXPA1

453

9.666

XLON

12/05/2021

13:39:04

00265379434EXPA1

639

9.660

XLON

12/05/2021

13:39:21

00265379597EXPA1

30

9.658

XLON

12/05/2021

13:40:23

00265379964EXPA1

490

9.648

XLON

12/05/2021

13:41:53

00265380513EXPA1

62

9.652

XLON

12/05/2021

13:43:28

00265381101EXPA1

500

9.652

XLON

12/05/2021

13:43:28

00265381102EXPA1

50

9.652

XLON

12/05/2021

13:43:28

00265381103EXPA1

3

9.652

XLON

12/05/2021

13:43:28

00265381104EXPA1

200

9.656

XLON

12/05/2021

13:43:45

00265381252EXPA1

370

9.654

XLON

12/05/2021

13:43:55

00265381311EXPA1

86

9.654

XLON

12/05/2021

13:43:55

00265381313EXPA1

164

9.654

XLON

12/05/2021

13:43:55

00265381314EXPA1

649

9.650

XLON

12/05/2021

13:44:30

00265381550EXPA1

200

9.656

XLON

12/05/2021

13:45:27

00265381958EXPA1

589

9.654

XLON

12/05/2021

13:45:29

00265381992EXPA1

200

9.662

XLON

12/05/2021

13:46:14

00265382262EXPA1

448

9.662

XLON

12/05/2021

13:46:14

00265382263EXPA1

253

9.662

XLON

12/05/2021

13:46:14

00265382264EXPA1

276

9.662

XLON

12/05/2021

13:46:14

00265382265EXPA1

166

9.670

XLON

12/05/2021

13:47:01

00265382749EXPA1

430

9.670

XLON

12/05/2021

13:47:01

00265382750EXPA1

514

9.668

XLON

12/05/2021

13:48:09

00265383147EXPA1

370

9.666

XLON

12/05/2021

13:48:37

00265383353EXPA1

200

9.666

XLON

12/05/2021

13:48:37

00265383354EXPA1

150

9.666

XLON

12/05/2021

13:48:37

00265383355EXPA1

259

9.666

XLON

12/05/2021

13:48:37

00265383356EXPA1

4

9.666

XLON

12/05/2021

13:48:37

00265383357EXPA1

370

9.656

XLON

12/05/2021

13:49:46

00265383914EXPA1

251

9.656

XLON

12/05/2021

13:49:46

00265383915EXPA1

200

9.652

XLON

12/05/2021

13:50:22

00265384252EXPA1

1

9.652

XLON

12/05/2021

13:50:22

00265384254EXPA1

368

9.652

XLON

12/05/2021

13:50:22

00265384256EXPA1

500

9.648

XLON

12/05/2021

13:50:28

00265384284EXPA1

119

9.648

XLON

12/05/2021

13:50:28

00265384286EXPA1

200

9.648

XLON

12/05/2021

13:51:36

00265384780EXPA1

46

9.648

XLON

12/05/2021

13:51:36

00265384781EXPA1

206

9.648

XLON

12/05/2021

13:51:36

00265384782EXPA1

271

9.648

XLON

12/05/2021

13:51:36

00265384783EXPA1

66

9.648

XLON

12/05/2021

13:52:00

00265384959EXPA1

40

9.648

XLON

12/05/2021

13:52:00

00265384960EXPA1

200

9.648

XLON

12/05/2021

13:52:00

00265384961EXPA1

523

9.648

XLON

12/05/2021

13:52:00

00265384962EXPA1

15

9.648

XLON

12/05/2021

13:52:00

00265384964EXPA1

458

9.646

XLON

12/05/2021

13:53:04

00265385436EXPA1

617

9.646

XLON

12/05/2021

13:53:22

00265385575EXPA1

148

9.654

XLON

12/05/2021

13:54:18

00265385953EXPA1

200

9.654

XLON

12/05/2021

13:54:24

00265385999EXPA1

502

9.650

XLON

12/05/2021

13:55:01

00265386323EXPA1

120

9.656

XLON

12/05/2021

13:55:34

00265386630EXPA1

370

9.656

XLON

12/05/2021

13:55:37

00265386665EXPA1

240

9.656

XLON

12/05/2021

13:55:37

00265386668EXPA1

742

9.656

XLON

12/05/2021

13:55:37

00265386670EXPA1

370

9.652

XLON

12/05/2021

13:57:48

00265387401EXPA1

734

9.652

XLON

12/05/2021

13:58:02

00265387493EXPA1

155

9.646

XLON

12/05/2021

14:00:13

00265388393EXPA1

287

9.646

XLON

12/05/2021

14:00:13

00265388395EXPA1

519

9.644

XLON

12/05/2021

14:00:31

00265388586EXPA1

109

9.642

XLON

12/05/2021

14:01:02

00265388834EXPA1

376

9.642

XLON

12/05/2021

14:01:02

00265388836EXPA1

110

9.642

XLON

12/05/2021

14:01:02

00265388837EXPA1

78

9.642

XLON

12/05/2021

14:01:02

00265388838EXPA1

79

9.642

XLON

12/05/2021

14:01:37

00265389151EXPA1

200

9.658

XLON

12/05/2021

14:03:58

00265390531EXPA1

107

9.658

XLON

12/05/2021

14:03:58

00265390533EXPA1

200

9.658

XLON

12/05/2021

14:04:22

00265390923EXPA1

200

9.658

XLON

12/05/2021

14:04:23

00265390924EXPA1

305

9.658

XLON

12/05/2021

14:04:23

00265390925EXPA1

519

9.658

XLON

12/05/2021

14:04:23

00265390926EXPA1

245

9.656

XLON

12/05/2021

14:05:43

00265391736EXPA1

581

9.654

XLON

12/05/2021

14:06:11

00265392008EXPA1

606

9.662

XLON

12/05/2021

14:07:39

00265392610EXPA1

42

9.670

XLON

12/05/2021

14:09:14

00265393329EXPA1

552

9.670

XLON

12/05/2021

14:09:22

00265393360EXPA1

200

9.672

XLON

12/05/2021

14:09:30

00265393428EXPA1

444

9.672

XLON

12/05/2021

14:09:30

00265393429EXPA1

3

9.676

XLON

12/05/2021

14:09:42

00265393500EXPA1

201

9.676

XLON

12/05/2021

14:10:19

00265393726EXPA1

110

9.676

XLON

12/05/2021

14:10:19

00265393729EXPA1

280

9.676

XLON

12/05/2021

14:10:19

00265393730EXPA1

200

9.678

XLON

12/05/2021

14:10:57

00265393961EXPA1

108

9.678

XLON

12/05/2021

14:10:57

00265393962EXPA1

8

9.676

XLON

12/05/2021

14:11:22

00265394206EXPA1

582

9.674

XLON

12/05/2021

14:11:51

00265394410EXPA1

570

9.670

XLON

12/05/2021

14:12:44

00265394854EXPA1

121

9.668

XLON

12/05/2021

14:13:23

00265395148EXPA1

200

9.668

XLON

12/05/2021

14:13:55

00265395349EXPA1

133

9.668

XLON

12/05/2021

14:13:55

00265395350EXPA1

5

9.668

XLON

12/05/2021

14:14:46

00265395732EXPA1

258

9.668

XLON

12/05/2021

14:14:46

00265395733EXPA1

124

9.668

XLON

12/05/2021

14:14:46

00265395734EXPA1

117

9.668

XLON

12/05/2021

14:14:46

00265395739EXPA1

160

9.668

XLON

12/05/2021

14:14:46

00265395741EXPA1

331

9.668

XLON

12/05/2021

14:14:56

00265395780EXPA1

404

9.668

XLON

12/05/2021

14:14:56

00265395781EXPA1

110

9.664

XLON

12/05/2021

14:16:28

00265396371EXPA1

444

9.664

XLON

12/05/2021

14:16:28

00265396372EXPA1

131

9.664

XLON

12/05/2021

14:16:28

00265396374EXPA1

166

9.664

XLON

12/05/2021

14:16:28

00265396378EXPA1

1261

9.674

XLON

12/05/2021

14:18:00

00265397201EXPA1

73

9.674

XLON

12/05/2021

14:19:03

00265397777EXPA1

438

9.674

XLON

12/05/2021

14:19:03

00265397780EXPA1

1369

9.684

XLON

12/05/2021

14:20:35

00265398538EXPA1

88

9.684

XLON

12/05/2021

14:20:35

00265398539EXPA1

233

9.692

XLON

12/05/2021

14:22:39

00265399366EXPA1

92

9.692

XLON

12/05/2021

14:22:39

00265399368EXPA1

151

9.692

XLON

12/05/2021

14:22:39

00265399369EXPA1

1094

9.692

XLON

12/05/2021

14:22:39

00265399370EXPA1

676

9.692

XLON

12/05/2021

14:22:39

00265399371EXPA1

585

9.688

XLON

12/05/2021

14:23:23

00265399687EXPA1

527

9.684

XLON

12/05/2021

14:24:37

00265400339EXPA1

193

9.680

XLON

12/05/2021

14:27:05

00265401341EXPA1

24

9.680

XLON

12/05/2021

14:27:05

00265401343EXPA1

80

9.684

XLON

12/05/2021

14:27:28

00265401587EXPA1

145

9.684

XLON

12/05/2021

14:27:28

00265401588EXPA1

409

9.684

XLON

12/05/2021

14:27:28

00265401589EXPA1

116

9.684

XLON

12/05/2021

14:27:28

00265401590EXPA1

19

9.686

XLON

12/05/2021

14:28:11

00265401802EXPA1

28

9.686

XLON

12/05/2021

14:28:11

00265401805EXPA1

200

9.686

XLON

12/05/2021

14:28:11

00265401807EXPA1

81

9.686

XLON

12/05/2021

14:28:11

00265401808EXPA1

200

9.686

XLON

12/05/2021

14:28:11

00265401809EXPA1

500

9.686

XLON

12/05/2021

14:28:39

00265402013EXPA1

200

9.686

XLON

12/05/2021

14:28:39

00265402014EXPA1

212

9.686

XLON

12/05/2021

14:28:39

00265402019EXPA1

1

9.684

XLON

12/05/2021

14:29:50

00265402738EXPA1

15

9.684

XLON

12/05/2021

14:29:50

00265402743EXPA1

19

9.684

XLON

12/05/2021

14:29:50

00265402744EXPA1

16

9.684

XLON

12/05/2021

14:29:50

00265402745EXPA1

120

9.680

XLON

12/05/2021

14:29:58

00265402809EXPA1

110

9.680

XLON

12/05/2021

14:29:58

00265402811EXPA1

270

9.680

XLON

12/05/2021

14:29:58

00265402812EXPA1

144

9.680

XLON

12/05/2021

14:29:58

00265402813EXPA1

354

9.680

XLON

12/05/2021

14:30:20

00265403141EXPA1

45

9.684

XLON

12/05/2021

14:31:28

00265403689EXPA1

184

9.684

XLON

12/05/2021

14:31:28

00265403690EXPA1

1391

9.686

XLON

12/05/2021

14:31:41

00265403785EXPA1

488

9.682

XLON

12/05/2021

14:32:12

00265404099EXPA1

490

9.676

XLON

12/05/2021

14:32:41

00265404498EXPA1

61

9.676

XLON

12/05/2021

14:32:41

00265404499EXPA1

122

9.674

XLON

12/05/2021

14:33:41

00265405124EXPA1

92

9.676

XLON

12/05/2021

14:33:41

00265405128EXPA1

47

9.676

XLON

12/05/2021

14:33:41

00265405130EXPA1

224

9.676

XLON

12/05/2021

14:33:41

00265405132EXPA1

46

9.676

XLON

12/05/2021

14:33:41

00265405134EXPA1

110

9.674

XLON

12/05/2021

14:34:47

00265405704EXPA1

105

9.674

XLON

12/05/2021

14:34:47

00265405705EXPA1

791

9.688

XLON

12/05/2021

14:36:53

00265406706EXPA1

1836

9.688

XLON

12/05/2021

14:36:53

00265406707EXPA1

673

9.696

XLON

12/05/2021

14:37:45

00265407156EXPA1

48

9.700

XLON

12/05/2021

14:38:06

00265407344EXPA1

39

9.700

XLON

12/05/2021

14:38:06

00265407354EXPA1

41

9.700

XLON

12/05/2021

14:38:06

00265407356EXPA1

41

9.700

XLON

12/05/2021

14:38:06

00265407358EXPA1

29

9.700

XLON

12/05/2021

14:38:06

00265407359EXPA1

6

9.700

XLON

12/05/2021

14:38:06

00265407360EXPA1

29

9.700

XLON

12/05/2021

14:38:06

00265407363EXPA1

19

9.700

XLON

12/05/2021

14:38:06

00265407365EXPA1

600

9.700

XLON

12/05/2021

14:38:06

00265407366EXPA1

351

9.700

XLON

12/05/2021

14:38:06

00265407367EXPA1

200

9.700

XLON

12/05/2021

14:38:06

00265407369EXPA1

238

9.700

XLON

12/05/2021

14:38:06

00265407370EXPA1

107

9.700

XLON

12/05/2021

14:38:06

00265407371EXPA1

68

9.700

XLON

12/05/2021

14:38:06

00265407372EXPA1

199

9.700

XLON

12/05/2021

14:39:03

00265407928EXPA1

355

9.700

XLON

12/05/2021

14:39:03

00265407929EXPA1

200

9.696

XLON

12/05/2021

14:40:21

00265408606EXPA1

57

9.696

XLON

12/05/2021

14:40:27

00265408656EXPA1

500

9.698

XLON

12/05/2021

14:40:56

00265408849EXPA1

145

9.698

XLON

12/05/2021

14:40:56

00265408850EXPA1

50

9.698

XLON

12/05/2021

14:40:56

00265408851EXPA1

255

9.698

XLON

12/05/2021

14:40:56

00265408852EXPA1

2

9.700

XLON

12/05/2021

14:42:10

00265409527EXPA1

10

9.700

XLON

12/05/2021

14:42:10

00265409528EXPA1

18

9.700

XLON

12/05/2021

14:42:10

00265409530EXPA1

25

9.700

XLON

12/05/2021

14:42:10

00265409531EXPA1

25

9.700

XLON

12/05/2021

14:42:10

00265409532EXPA1

25

9.700

XLON

12/05/2021

14:42:10

00265409533EXPA1

53

9.700

XLON

12/05/2021

14:42:10

00265409534EXPA1

300

9.696

XLON

12/05/2021

14:42:16

00265409587EXPA1

376

9.696

XLON

12/05/2021

14:42:16

00265409589EXPA1

45

9.692

XLON

12/05/2021

14:45:32

00265411326EXPA1

17

9.692

XLON

12/05/2021

14:45:32

00265411328EXPA1

7

9.692

XLON

12/05/2021

14:45:59

00265411656EXPA1

29

9.692

XLON

12/05/2021

14:45:59

00265411657EXPA1

11

9.692

XLON

12/05/2021

14:45:59

00265411658EXPA1

18

9.692

XLON

12/05/2021

14:45:59

00265411659EXPA1

453

9.692

XLON

12/05/2021

14:46:11

00265411817EXPA1

115

9.692

XLON

12/05/2021

14:46:11

00265411818EXPA1

260

9.692

XLON

12/05/2021

14:46:11

00265411819EXPA1

32

9.692

XLON

12/05/2021

14:46:11

00265411820EXPA1

24

9.692

XLON

12/05/2021

14:46:11

00265411821EXPA1

200

9.690

XLON

12/05/2021

14:46:14

00265411834EXPA1

6

9.690

XLON

12/05/2021

14:46:14

00265411835EXPA1

117

9.690

XLON

12/05/2021

14:46:14

00265411836EXPA1

27

9.690

XLON

12/05/2021

14:46:14

00265411837EXPA1

17

9.690

XLON

12/05/2021

14:46:14

00265411838EXPA1

200

9.690

XLON

12/05/2021

14:46:14

00265411839EXPA1

18

9.690

XLON

12/05/2021

14:46:14

00265411840EXPA1

200

9.690

XLON

12/05/2021

14:46:14

00265411841EXPA1

200

9.690

XLON

12/05/2021

14:46:14

00265411842EXPA1

133

9.690

XLON

12/05/2021

14:46:31

00265412070EXPA1

689

9.690

XLON

12/05/2021

14:46:31

00265412071EXPA1

589

9.688

XLON

12/05/2021

14:47:04

00265412339EXPA1

109

9.688

XLON

12/05/2021

14:47:53

00265412738EXPA1

37

9.688

XLON

12/05/2021

14:47:53

00265412739EXPA1

13

9.688

XLON

12/05/2021

14:47:54

00265412741EXPA1

24

9.690

XLON

12/05/2021

14:48:09

00265412836EXPA1

282

9.690

XLON

12/05/2021

14:48:52

00265413168EXPA1

9

9.690

XLON

12/05/2021

14:48:52

00265413169EXPA1

200

9.690

XLON

12/05/2021

14:49:01

00265413277EXPA1

146

9.690

XLON

12/05/2021

14:49:01

00265413278EXPA1

37

9.690

XLON

12/05/2021

14:49:01

00265413279EXPA1

29

9.690

XLON

12/05/2021

14:49:01

00265413280EXPA1

200

9.690

XLON

12/05/2021

14:49:04

00265413320EXPA1

128

9.690

XLON

12/05/2021

14:49:04

00265413321EXPA1

66

9.690

XLON

12/05/2021

14:49:04

00265413322EXPA1

413

9.690

XLON

12/05/2021

14:49:31

00265413596EXPA1

494

9.690

XLON

12/05/2021

14:49:31

00265413597EXPA1

200

9.690

XLON

12/05/2021

14:49:31

00265413598EXPA1

26

9.690

XLON

12/05/2021

14:49:31

00265413599EXPA1

200

9.690

XLON

12/05/2021

14:50:59

00265414524EXPA1

154

9.690

XLON

12/05/2021

14:50:59

00265414525EXPA1

121

9.690

XLON

12/05/2021

14:50:59

00265414527EXPA1

4

9.690

XLON

12/05/2021

14:50:59

00265414528EXPA1

35

9.690

XLON

12/05/2021

14:51:15

00265414703EXPA1

381

9.690

XLON

12/05/2021

14:51:15

00265414705EXPA1

149

9.690

XLON

12/05/2021

14:51:15

00265414706EXPA1

260

9.690

XLON

12/05/2021

14:51:15

00265414708EXPA1

109

9.690

XLON

12/05/2021

14:52:20

00265415339EXPA1

157

9.690

XLON

12/05/2021

14:52:20

00265415340EXPA1

359

9.690

XLON

12/05/2021

14:52:20

00265415341EXPA1

182

9.690

XLON

12/05/2021

14:52:20

00265415342EXPA1

223

9.692

XLON

12/05/2021

14:52:26

00265415367EXPA1

1

9.692

XLON

12/05/2021

14:52:31

00265415399EXPA1

532

9.690

XLON

12/05/2021

14:52:55

00265415592EXPA1

62

9.692

XLON

12/05/2021

14:53:57

00265416113EXPA1

108

9.692

XLON

12/05/2021

14:53:57

00265416114EXPA1

288

9.692

XLON

12/05/2021

14:53:57

00265416115EXPA1

5

9.692

XLON

12/05/2021

14:53:57

00265416116EXPA1

42

9.692

XLON

12/05/2021

14:53:57

00265416118EXPA1

280

9.688

XLON

12/05/2021

14:57:26

00265418212EXPA1

60

9.688

XLON

12/05/2021

14:57:26

00265418213EXPA1

861

9.688

XLON

12/05/2021

14:57:26

00265418214EXPA1

60

9.684

XLON

12/05/2021

14:58:30

00265418823EXPA1

34

9.684

XLON

12/05/2021

14:58:30

00265418824EXPA1

661

9.684

XLON

12/05/2021

14:58:30

00265418825EXPA1

8

9.684

XLON

12/05/2021

14:59:05

00265419200EXPA1

344

9.688

XLON

12/05/2021

14:59:42

00265419468EXPA1

896

9.688

XLON

12/05/2021

14:59:42

00265419479EXPA1

251

9.686

XLON

12/05/2021

15:00:11

00265419929EXPA1

404

9.686

XLON

12/05/2021

15:00:11

00265419930EXPA1

200

9.696

XLON

12/05/2021

15:02:02

00265421065EXPA1

200

9.696

XLON

12/05/2021

15:02:02

00265421068EXPA1

213

9.696

XLON

12/05/2021

15:02:02

00265421070EXPA1

53

9.696

XLON

12/05/2021

15:02:51

00265421517EXPA1

45

9.696

XLON

12/05/2021

15:02:51

00265421518EXPA1

200

9.696

XLON

12/05/2021

15:02:51

00265421519EXPA1

200

9.696

XLON

12/05/2021

15:02:51

00265421520EXPA1

200

9.696

XLON

12/05/2021

15:03:08

00265421696EXPA1

195

9.700

XLON

12/05/2021

15:04:15

00265422245EXPA1

38

9.700

XLON

12/05/2021

15:04:15

00265422246EXPA1

835

9.700

XLON

12/05/2021

15:05:33

00265422914EXPA1

64

9.700

XLON

12/05/2021

15:05:38

00265422992EXPA1

71

9.700

XLON

12/05/2021

15:05:38

00265422993EXPA1

422

9.700

XLON

12/05/2021

15:05:38

00265422994EXPA1

560

9.702

XLON

12/05/2021

15:05:50

00265423168EXPA1

192

9.702

XLON

12/05/2021

15:05:50

00265423169EXPA1

110

9.702

XLON

12/05/2021

15:05:50

00265423170EXPA1

352

9.702

XLON

12/05/2021

15:05:50

00265423171EXPA1

380

9.702

XLON

12/05/2021

15:05:50

00265423172EXPA1

200

9.702

XLON

12/05/2021

15:05:56

00265423212EXPA1

87

9.702

XLON

12/05/2021

15:05:56

00265423213EXPA1

105

9.702

XLON

12/05/2021

15:05:56

00265423214EXPA1

466

9.702

XLON

12/05/2021

15:06:11

00265423374EXPA1

769

9.702

XLON

12/05/2021

15:06:11

00265423375EXPA1

133

9.698

XLON

12/05/2021

15:07:16

00265424050EXPA1

125

9.698

XLON

12/05/2021

15:07:16

00265424051EXPA1

122

9.698

XLON

12/05/2021

15:07:16

00265424052EXPA1

627

9.694

XLON

12/05/2021

15:08:01

00265424515EXPA1

188

9.696

XLON

12/05/2021

15:09:44

00265425370EXPA1

1042

9.696

XLON

12/05/2021

15:09:44

00265425373EXPA1

72

9.694

XLON

12/05/2021

15:10:12

00265425693EXPA1

542

9.694

XLON

12/05/2021

15:10:12

00265425694EXPA1

255

9.692

XLON

12/05/2021

15:10:31

00265425869EXPA1

283

9.684

XLON

12/05/2021

15:11:28

00265426387EXPA1

424

9.684

XLON

12/05/2021

15:11:28

00265426389EXPA1

20

9.684

XLON

12/05/2021

15:11:28

00265426394EXPA1

295

9.684

XLON

12/05/2021

15:11:32

00265426447EXPA1

477

9.680

XLON

12/05/2021

15:12:08

00265426780EXPA1

1165

9.682

XLON

12/05/2021

15:13:25

00265427565EXPA1

194

9.680

XLON

12/05/2021

15:14:21

00265428165EXPA1

73

9.680

XLON

12/05/2021

15:14:21

00265428166EXPA1

43

9.680

XLON

12/05/2021

15:14:21

00265428167EXPA1

530

9.680

XLON

12/05/2021

15:14:21

00265428168EXPA1

420

9.686

XLON

12/05/2021

15:16:00

00265429212EXPA1

283

9.686

XLON

12/05/2021

15:16:00

00265429213EXPA1

184

9.686

XLON

12/05/2021

15:16:00

00265429214EXPA1

141

9.686

XLON

12/05/2021

15:16:00

00265429216EXPA1

200

9.686

XLON

12/05/2021

15:16:00

00265429217EXPA1

214

9.686

XLON

12/05/2021

15:16:00

00265429218EXPA1

59

9.686

XLON

12/05/2021

15:16:00

00265429219EXPA1

19

9.686

XLON

12/05/2021

15:16:00

00265429220EXPA1

200

9.686

XLON

12/05/2021

15:16:00

00265429221EXPA1

34

9.686

XLON

12/05/2021

15:16:00

00265429222EXPA1

72

9.686

XLON

12/05/2021

15:16:00

00265429223EXPA1

90

9.686

XLON

12/05/2021

15:16:00

00265429226EXPA1

1169

9.684

XLON

12/05/2021

15:16:50

00265429743EXPA1

153

9.690

XLON

12/05/2021

15:19:40

00265431922EXPA1

21

9.690

XLON

12/05/2021

15:19:40

00265431923EXPA1

23

9.690

XLON

12/05/2021

15:19:40

00265431924EXPA1

154

9.692

XLON

12/05/2021

15:19:54

00265432112EXPA1

45

9.692

XLON

12/05/2021

15:19:54

00265432114EXPA1

75

9.692

XLON

12/05/2021

15:19:54

00265432115EXPA1

375

9.692

XLON

12/05/2021

15:20:49

00265432925EXPA1

724

9.692

XLON

12/05/2021

15:20:49

00265432927EXPA1

252

9.692

XLON

12/05/2021

15:20:49

00265432928EXPA1

126

9.692

XLON

12/05/2021

15:20:49

00265432932EXPA1

101

9.692

XLON

12/05/2021

15:20:49

00265432937EXPA1

311

9.696

XLON

12/05/2021

15:21:28

00265433487EXPA1

187

9.696

XLON

12/05/2021

15:21:28

00265433488EXPA1

347

9.696

XLON

12/05/2021

15:21:28

00265433489EXPA1

266

9.696

XLON

12/05/2021

15:21:28

00265433490EXPA1

450

9.696

XLON

12/05/2021

15:21:29

00265433494EXPA1

716

9.694

XLON

12/05/2021

15:22:22

00265434248EXPA1

53

9.696

XLON

12/05/2021

15:22:57

00265434748EXPA1

580

9.696

XLON

12/05/2021

15:22:57

00265434749EXPA1

625

9.696

XLON

12/05/2021

15:22:57

00265434751EXPA1

122

9.690

XLON

12/05/2021

15:23:46

00265435345EXPA1

11

9.690

XLON

12/05/2021

15:23:46

00265435350EXPA1

200

9.692

XLON

12/05/2021

15:23:46

00265435353EXPA1

289

9.692

XLON

12/05/2021

15:23:46

00265435354EXPA1

43

9.692

XLON

12/05/2021

15:24:04

00265435685EXPA1

941

9.692

XLON

12/05/2021

15:24:36

00265436152EXPA1












 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSDKBBQABKDOPD
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Wpp PLC (WPP)

+11.95p (+1.51%)
delayed 10:15AM
< Back

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of directors' buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024 Subscribe now

Market Overview

UK 350 Risers and Fallers