Menu

Magazine
- Back
- Latest Issue: 25 Apr 2024
- Archives
  
  18 Apr 2024
  
  11 Apr 2024
  
  04 Apr 2024
  
  28 Mar 2024
  View all
- More Reading
Tools
- Back
- Market Data
  - Back
  - Share Prices
  - Indices
  - Funds
  - Forex
  - IPOs
  - Market Diary
- Market Tools
  - Back
  - Portfolio
  - Stockwatch
  - Market Scan
  - Charts
  - Alerts
- Director Deals
  - Back
  - Director Deals
  - Latest Deals
  - Analysis
  - Search
  - Alerts
News
- Back
- Shares News
  Shares journalists news and views on today's breaking stories.
- Market & Company News
  A comprehensive daily news service of over 300 market and company stories from Alliance News and the RNS.
Awards
- Back
- Investment Awards
  
  The AJ Bell Investment Awards is your chance to vote for your pick of active and passive funds.
Events
- Back
- Upcoming Events
  
  Shares Investor Webinar
  
  Wednesday 8 May 2024
  
  The webinar will feature the following companies: European Green Transition, International Biotechnology Trust and Public Policy Holding.
  
  Shares Investor Evening (London) - LIVE EVENT
  
  Novotel Tower Bridge, London EC3N 2NR, EC3N 2NR
  
  Tuesday 21 May 2024
  
  This event will feature the following companies: Anexo Group, Burford Capital Limited, Schroder UK Mid Cap and Yellow Cake.
  
  Shares Investor Evening - Edinburgh - LIVE EVENT
  
  Radisson Blu Hotel Edinburgh, EH11TH
  
  Tuesday 4 June 2024
  
  This event will feature the following companies: abrdn Asian Income Fund, IMPAX Asset Management Group and Ananda Development
  
  Previous Events
- Previous Events
Videos
Podcasts
Contact us and help Subscribe

Market & Company News
Transaction in Own Shares

27 May 2021, 17:35

Source - LSE Regulatory

RNS Number : 1029A

WPP PLC

27 May 2021

WPP plc
ISIN: JE00B8KF9B49
27/05/2021

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

The Company announces that on 27/05/2021 it has purchased a total of 359,900 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				226,060		31,194		72,448		30,198
Highest price paid (per ordinary share)				9.930		9.922		9.930		9.930
Lowest price paid (per ordinary share)				9.714		9.716		9.736		9.744
Volume weighted average price paid (per ordinary share)				9.8584		9.8445		9.8648		9.8812

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 1,275,052,053 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 1,204,562,100 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
18	9.842	BATE			27/05/2021		07:07:58		00266857677EXPA1
190	9.842	BATE			27/05/2021		07:08:01		00266857691EXPA1
499	9.876	BATE			27/05/2021		07:16:19		00266859554EXPA1
215	9.880	BATE			27/05/2021		07:18:02		00266859945EXPA1
116	9.880	BATE			27/05/2021		07:18:02		00266859946EXPA1
37	9.880	BATE			27/05/2021		07:18:02		00266859947EXPA1
67	9.880	BATE			27/05/2021		07:33:12		00266863679EXPA1
32	9.872	BATE			27/05/2021		07:50:35		00266867704EXPA1
124	9.872	BATE			27/05/2021		07:50:35		00266867705EXPA1
131	9.872	BATE			27/05/2021		07:50:35		00266867706EXPA1
83	9.872	BATE			27/05/2021		07:50:35		00266867707EXPA1
13	9.872	BATE			27/05/2021		07:50:35		00266867708EXPA1
1092	9.872	BATE			27/05/2021		07:50:35		00266867709EXPA1
47	9.884	BATE			27/05/2021		07:53:04		00266868316EXPA1
10	9.884	BATE			27/05/2021		07:53:04		00266868317EXPA1
100	9.884	BATE			27/05/2021		07:53:04		00266868319EXPA1
113	9.884	BATE			27/05/2021		07:53:04		00266868323EXPA1
758	9.884	BATE			27/05/2021		07:53:08		00266868336EXPA1
48	9.898	BATE			27/05/2021		08:01:00		00266869956EXPA1
3	9.878	BATE			27/05/2021		08:04:02		00266870641EXPA1
500	9.878	BATE			27/05/2021		08:16:24		00266873547EXPA1
1126	9.878	BATE			27/05/2021		08:16:24		00266873548EXPA1
263	9.862	BATE			27/05/2021		08:18:20		00266874121EXPA1
58	9.864	BATE			27/05/2021		08:20:18		00266874482EXPA1
67	9.866	BATE			27/05/2021		08:23:43		00266875256EXPA1
67	9.872	BATE			27/05/2021		08:28:04		00266876056EXPA1
665	9.872	BATE			27/05/2021		08:37:59		00266878437EXPA1
100	9.874	BATE			27/05/2021		08:38:02		00266878444EXPA1
122	9.874	BATE			27/05/2021		08:38:02		00266878445EXPA1
38	9.874	BATE			27/05/2021		08:38:50		00266878599EXPA1
100	9.874	BATE			27/05/2021		08:38:50		00266878600EXPA1
23	9.874	BATE			27/05/2021		08:38:50		00266878601EXPA1
15	9.874	BATE			27/05/2021		08:38:50		00266878602EXPA1
100	9.874	BATE			27/05/2021		08:38:50		00266878603EXPA1
15	9.874	BATE			27/05/2021		08:38:50		00266878604EXPA1
100	9.874	BATE			27/05/2021		08:38:50		00266878605EXPA1
16	9.878	BATE			27/05/2021		08:42:27		00266879313EXPA1
9	9.876	BATE			27/05/2021		08:45:06		00266879864EXPA1
210	9.876	BATE			27/05/2021		08:45:06		00266879865EXPA1
763	9.876	BATE			27/05/2021		08:45:06		00266879866EXPA1
88	9.874	BATE			27/05/2021		08:47:21		00266880384EXPA1
45	9.874	BATE			27/05/2021		08:47:21		00266880388EXPA1
10	9.872	BATE			27/05/2021		08:47:24		00266880398EXPA1
100	9.872	BATE			27/05/2021		08:47:24		00266880400EXPA1
4	9.872	BATE			27/05/2021		08:47:24		00266880401EXPA1
3	9.868	BATE			27/05/2021		08:48:50		00266880741EXPA1
101	9.868	BATE			27/05/2021		08:48:50		00266880744EXPA1
100	9.878	BATE			27/05/2021		08:50:43		00266881075EXPA1
100	9.886	BATE			27/05/2021		09:05:26		00266884262EXPA1
34	9.886	BATE			27/05/2021		09:05:47		00266884365EXPA1
100	9.886	BATE			27/05/2021		09:05:47		00266884366EXPA1
100	9.894	BATE			27/05/2021		09:20:37		00266887601EXPA1
100	9.894	BATE			27/05/2021		09:20:37		00266887602EXPA1
54	9.894	BATE			27/05/2021		09:20:46		00266887637EXPA1
100	9.894	BATE			27/05/2021		09:20:46		00266887638EXPA1
73	9.894	BATE			27/05/2021		09:23:56		00266888335EXPA1
32	9.894	BATE			27/05/2021		09:24:26		00266888494EXPA1
41	9.900	BATE			27/05/2021		09:25:32		00266888713EXPA1
67	9.898	BATE			27/05/2021		09:32:07		00266890047EXPA1
100	9.898	BATE			27/05/2021		09:32:07		00266890050EXPA1
427	9.894	BATE			27/05/2021		09:37:49		00266891062EXPA1
427	9.890	BATE			27/05/2021		09:42:09		00266891941EXPA1
3	9.876	BATE			27/05/2021		09:47:45		00266892903EXPA1
338	9.886	BATE			27/05/2021		09:49:29		00266893252EXPA1
1	9.886	BATE			27/05/2021		09:49:29		00266893253EXPA1
14	9.886	BATE			27/05/2021		09:49:29		00266893254EXPA1
676	9.886	BATE			27/05/2021		09:49:29		00266893255EXPA1
62	9.886	BATE			27/05/2021		09:49:29		00266893256EXPA1
44	9.886	BATE			27/05/2021		09:49:31		00266893258EXPA1
929	9.886	BATE			27/05/2021		09:51:04		00266893550EXPA1
503	9.898	BATE			27/05/2021		09:58:40		00266895157EXPA1
216	9.878	BATE			27/05/2021		10:04:13		00266896666EXPA1
28	9.882	BATE			27/05/2021		10:16:45		00266899698EXPA1
1	9.878	BATE			27/05/2021		10:28:37		00266902197EXPA1
78	9.878	BATE			27/05/2021		10:28:37		00266902199EXPA1
40	9.878	BATE			27/05/2021		10:34:42		00266903329EXPA1
389	9.886	BATE			27/05/2021		10:47:17		00266906420EXPA1
4	9.878	BATE			27/05/2021		10:51:42		00266907075EXPA1
141	9.880	BATE			27/05/2021		10:55:17		00266907641EXPA1
100	9.880	BATE			27/05/2021		10:55:50		00266907678EXPA1
1314	9.880	BATE			27/05/2021		10:55:50		00266907679EXPA1
60	9.880	BATE			27/05/2021		10:58:18		00266908005EXPA1
330	9.884	BATE			27/05/2021		11:02:30		00266908802EXPA1
29	9.882	BATE			27/05/2021		11:05:45		00266909538EXPA1
5	9.882	BATE			27/05/2021		11:05:45		00266909541EXPA1
2	9.882	BATE			27/05/2021		11:05:45		00266909542EXPA1
35	9.882	BATE			27/05/2021		11:05:45		00266909543EXPA1
767	9.882	BATE			27/05/2021		11:05:45		00266909544EXPA1
287	9.880	BATE			27/05/2021		11:12:02		00266910545EXPA1
104	9.886	BATE			27/05/2021		11:15:00		00266911015EXPA1
31	9.890	BATE			27/05/2021		11:29:36		00266914107EXPA1
100	9.890	BATE			27/05/2021		11:29:36		00266914109EXPA1
100	9.892	BATE			27/05/2021		11:36:33		00266915265EXPA1
132	9.892	BATE			27/05/2021		11:36:33		00266915266EXPA1
140	9.892	BATE			27/05/2021		11:36:33		00266915269EXPA1
25	9.908	BATE			27/05/2021		11:52:09		00266918221EXPA1
15	9.908	BATE			27/05/2021		11:52:09		00266918222EXPA1
16	9.908	BATE			27/05/2021		11:52:09		00266918223EXPA1
9	9.908	BATE			27/05/2021		11:52:09		00266918224EXPA1
24	9.910	BATE			27/05/2021		11:52:30		00266918284EXPA1
49	9.908	BATE			27/05/2021		11:56:20		00266919080EXPA1
40	9.908	BATE			27/05/2021		11:56:20		00266919082EXPA1
222	9.908	BATE			27/05/2021		11:56:20		00266919083EXPA1
45	9.908	BATE			27/05/2021		12:08:01		00266921935EXPA1
189	9.910	BATE			27/05/2021		12:08:48		00266922047EXPA1
9	9.904	BATE			27/05/2021		12:18:37		00266923571EXPA1
67	9.904	BATE			27/05/2021		12:18:37		00266923574EXPA1
97	9.904	BATE			27/05/2021		12:18:37		00266923577EXPA1
45	9.904	BATE			27/05/2021		12:18:37		00266923578EXPA1
53	9.902	BATE			27/05/2021		12:22:20		00266924333EXPA1
125	9.900	BATE			27/05/2021		12:28:14		00266925528EXPA1
3	9.900	BATE			27/05/2021		12:28:14		00266925530EXPA1
18	9.900	BATE			27/05/2021		12:28:14		00266925531EXPA1
90	9.902	BATE			27/05/2021		12:29:32		00266925777EXPA1
442	9.900	BATE			27/05/2021		12:46:16		00266929871EXPA1
100	9.896	BATE			27/05/2021		13:01:28		00266934810EXPA1
100	9.896	BATE			27/05/2021		13:01:28		00266934811EXPA1
3	9.904	BATE			27/05/2021		13:02:43		00266935292EXPA1
4	9.910	BATE			27/05/2021		13:23:20		00266943938EXPA1
17	9.916	BATE			27/05/2021		13:28:50		00266946524EXPA1
100	9.922	BATE			27/05/2021		13:31:09		00266949275EXPA1
1	9.922	BATE			27/05/2021		13:31:09		00266949277EXPA1
396	9.904	BATE			27/05/2021		13:37:23		00266954417EXPA1
100	9.912	BATE			27/05/2021		13:39:44		00266955708EXPA1
110	9.912	BATE			27/05/2021		13:39:44		00266955710EXPA1
466	9.912	BATE			27/05/2021		13:39:47		00266955756EXPA1
412	9.888	BATE			27/05/2021		13:44:06		00266957948EXPA1
5	9.860	BATE			27/05/2021		13:50:30		00266961043EXPA1
11	9.866	BATE			27/05/2021		13:51:49		00266961554EXPA1
473	9.886	BATE			27/05/2021		14:04:47		00266967629EXPA1
114	9.900	BATE			27/05/2021		14:12:06		00266970745EXPA1
64	9.862	BATE			27/05/2021		14:18:51		00266973504EXPA1
226	9.864	BATE			27/05/2021		14:23:25		00266975436EXPA1
45	9.838	BATE			27/05/2021		14:27:36		00266977720EXPA1
11	9.838	BATE			27/05/2021		14:27:42		00266977788EXPA1
988	9.838	BATE			27/05/2021		14:27:42		00266977789EXPA1
312	9.824	BATE			27/05/2021		14:30:34		00266979013EXPA1
248	9.788	BATE			27/05/2021		14:46:50		00266986797EXPA1
81	9.788	BATE			27/05/2021		14:46:51		00266986815EXPA1
278	9.780	BATE			27/05/2021		14:47:51		00266987334EXPA1
6	9.780	BATE			27/05/2021		14:47:51		00266987337EXPA1
30	9.780	BATE			27/05/2021		14:47:51		00266987340EXPA1
5	9.780	BATE			27/05/2021		14:47:51		00266987341EXPA1
12	9.780	BATE			27/05/2021		14:47:51		00266987342EXPA1
9	9.780	BATE			27/05/2021		14:47:51		00266987343EXPA1
95	9.744	BATE			27/05/2021		15:02:59		00266995272EXPA1
1500	9.716	BATE			27/05/2021		15:04:57		00266996495EXPA1
299	9.716	BATE			27/05/2021		15:04:57		00266996496EXPA1
221	9.748	BATE			27/05/2021		15:08:25		00266998220EXPA1
306	9.746	BATE			27/05/2021		15:09:39		00266998956EXPA1
100	9.762	BATE			27/05/2021		15:13:26		00267001026EXPA1
67	9.762	BATE			27/05/2021		15:13:26		00267001027EXPA1
73	9.762	BATE			27/05/2021		15:13:26		00267001028EXPA1
100	9.762	BATE			27/05/2021		15:13:26		00267001029EXPA1
103	9.762	BATE			27/05/2021		15:13:26		00267001030EXPA1
100	9.762	BATE			27/05/2021		15:13:26		00267001031EXPA1
45	9.762	BATE			27/05/2021		15:13:27		00267001032EXPA1
100	9.762	BATE			27/05/2021		15:13:27		00267001033EXPA1
991	9.762	BATE			27/05/2021		15:13:27		00267001034EXPA1
7	9.764	BATE			27/05/2021		15:14:45		00267001663EXPA1
152	9.764	BATE			27/05/2021		15:15:51		00267002373EXPA1
7	9.750	BATE			27/05/2021		15:17:10		00267003250EXPA1
67	9.750	BATE			27/05/2021		15:17:36		00267003517EXPA1
209	9.738	BATE			27/05/2021		15:20:41		00267006033EXPA1
772	9.738	BATE			27/05/2021		15:20:41		00267006048EXPA1
124	9.738	BATE			27/05/2021		15:20:41		00267006049EXPA1
605	9.738	BATE			27/05/2021		15:20:41		00267006050EXPA1
11	9.736	BATE			27/05/2021		15:21:39		00267006813EXPA1
209	9.736	BATE			27/05/2021		15:21:41		00267006826EXPA1
740	9.736	BATE			27/05/2021		15:21:42		00267006831EXPA1
210	9.736	BATE			27/05/2021		15:24:11		00267009175EXPA1
315	9.736	BATE			27/05/2021		15:24:12		00267009187EXPA1
94	9.740	BATE			27/05/2021		15:24:40		00267009549EXPA1
2	9.878	CHIX			27/05/2021		07:16:13		00266859523EXPA1
700	9.878	CHIX			27/05/2021		07:16:13		00266859524EXPA1
400	9.880	CHIX			27/05/2021		07:16:13		00266859525EXPA1
1502	9.876	CHIX			27/05/2021		07:16:19		00266859555EXPA1
3	9.876	CHIX			27/05/2021		07:38:18		00266864741EXPA1
700	9.880	CHIX			27/05/2021		07:38:18		00266864742EXPA1
10	9.878	CHIX			27/05/2021		07:38:49		00266864866EXPA1
500	9.866	CHIX			27/05/2021		07:39:50		00266865278EXPA1
7	9.866	CHIX			27/05/2021		07:39:50		00266865279EXPA1
270	9.866	CHIX			27/05/2021		07:39:50		00266865280EXPA1
87	9.870	CHIX			27/05/2021		07:49:56		00266867568EXPA1
80	9.870	CHIX			27/05/2021		07:49:56		00266867569EXPA1
386	9.870	CHIX			27/05/2021		07:49:56		00266867570EXPA1
57	9.870	CHIX			27/05/2021		07:49:56		00266867571EXPA1
1	9.898	CHIX			27/05/2021		08:01:00		00266869955EXPA1
418	9.898	CHIX			27/05/2021		08:01:04		00266869968EXPA1
1	9.878	CHIX			27/05/2021		08:04:02		00266870640EXPA1
674	9.880	CHIX			27/05/2021		08:06:00		00266871077EXPA1
230	9.880	CHIX			27/05/2021		08:06:00		00266871079EXPA1
23	9.880	CHIX			27/05/2021		08:06:00		00266871081EXPA1
76	9.874	CHIX			27/05/2021		08:09:38		00266871921EXPA1
106	9.874	CHIX			27/05/2021		08:09:38		00266871922EXPA1
100	9.874	CHIX			27/05/2021		08:09:38		00266871923EXPA1
1	9.870	CHIX			27/05/2021		08:10:28		00266872059EXPA1
128	9.876	CHIX			27/05/2021		08:14:27		00266873169EXPA1
76	9.876	CHIX			27/05/2021		08:14:27		00266873170EXPA1
103	9.876	CHIX			27/05/2021		08:14:27		00266873171EXPA1
139	9.876	CHIX			27/05/2021		08:14:27		00266873172EXPA1
76	9.862	CHIX			27/05/2021		08:18:20		00266874123EXPA1
76	9.862	CHIX			27/05/2021		08:18:20		00266874124EXPA1
16	9.866	CHIX			27/05/2021		08:22:58		00266875071EXPA1
91	9.866	CHIX			27/05/2021		08:23:43		00266875255EXPA1
91	9.872	CHIX			27/05/2021		08:28:04		00266876055EXPA1
124	9.868	CHIX			27/05/2021		08:36:31		00266878015EXPA1
76	9.870	CHIX			27/05/2021		08:36:34		00266878022EXPA1
203	9.870	CHIX			27/05/2021		08:36:34		00266878023EXPA1
76	9.868	CHIX			27/05/2021		08:36:56		00266878163EXPA1
76	9.868	CHIX			27/05/2021		08:36:56		00266878164EXPA1
59	9.870	CHIX			27/05/2021		08:36:59		00266878175EXPA1
300	9.874	CHIX			27/05/2021		08:45:00		00266879833EXPA1
202	9.874	CHIX			27/05/2021		08:45:00		00266879838EXPA1
73	9.874	CHIX			27/05/2021		08:45:00		00266879839EXPA1
76	9.868	CHIX			27/05/2021		08:48:50		00266880743EXPA1
76	9.868	CHIX			27/05/2021		08:48:50		00266880746EXPA1
3	9.876	CHIX			27/05/2021		08:50:15		00266880979EXPA1
49	9.884	CHIX			27/05/2021		09:04:02		00266883912EXPA1
76	9.884	CHIX			27/05/2021		09:04:02		00266883913EXPA1
76	9.884	CHIX			27/05/2021		09:04:02		00266883914EXPA1
86	9.892	CHIX			27/05/2021		09:12:18		00266885763EXPA1
400	9.886	CHIX			27/05/2021		09:12:38		00266885856EXPA1
76	9.890	CHIX			27/05/2021		09:13:17		00266886000EXPA1
300	9.890	CHIX			27/05/2021		09:17:42		00266886879EXPA1
76	9.890	CHIX			27/05/2021		09:17:42		00266886880EXPA1
200	9.890	CHIX			27/05/2021		09:17:42		00266886881EXPA1
155	9.890	CHIX			27/05/2021		09:17:42		00266886882EXPA1
244	9.894	CHIX			27/05/2021		09:20:46		00266887636EXPA1
99	9.894	CHIX			27/05/2021		09:20:46		00266887639EXPA1
76	9.894	CHIX			27/05/2021		09:20:46		00266887640EXPA1
144	9.894	CHIX			27/05/2021		09:20:46		00266887641EXPA1
3	9.890	CHIX			27/05/2021		09:21:32		00266887781EXPA1
13	9.892	CHIX			27/05/2021		09:22:17		00266887930EXPA1
200	9.892	CHIX			27/05/2021		09:22:17		00266887931EXPA1
44	9.894	CHIX			27/05/2021		09:24:26		00266888493EXPA1
400	9.894	CHIX			27/05/2021		09:24:26		00266888495EXPA1
16	9.894	CHIX			27/05/2021		09:24:26		00266888496EXPA1
1	9.896	CHIX			27/05/2021		09:25:14		00266888659EXPA1
76	9.898	CHIX			27/05/2021		09:28:04		00266889290EXPA1
76	9.898	CHIX			27/05/2021		09:32:07		00266890045EXPA1
91	9.898	CHIX			27/05/2021		09:32:07		00266890046EXPA1
4	9.900	CHIX			27/05/2021		09:32:37		00266890149EXPA1
200	9.894	CHIX			27/05/2021		09:37:49		00266891064EXPA1
200	9.894	CHIX			27/05/2021		09:37:49		00266891065EXPA1
200	9.894	CHIX			27/05/2021		09:37:49		00266891067EXPA1
181	9.894	CHIX			27/05/2021		09:37:49		00266891068EXPA1
200	9.890	CHIX			27/05/2021		09:42:09		00266891939EXPA1
735	9.890	CHIX			27/05/2021		09:42:09		00266891940EXPA1
257	9.880	CHIX			27/05/2021		09:47:48		00266892917EXPA1
220	9.880	CHIX			27/05/2021		09:47:48		00266892918EXPA1
14	9.886	CHIX			27/05/2021		09:53:49		00266894069EXPA1
493	9.886	CHIX			27/05/2021		09:55:34		00266894425EXPA1
76	9.890	CHIX			27/05/2021		10:01:33		00266896165EXPA1
21	9.878	CHIX			27/05/2021		10:04:13		00266896662EXPA1
44	9.878	CHIX			27/05/2021		10:04:13		00266896663EXPA1
280	9.886	CHIX			27/05/2021		10:05:09		00266896906EXPA1
100	9.886	CHIX			27/05/2021		10:05:09		00266896908EXPA1
28	9.886	CHIX			27/05/2021		10:05:09		00266896911EXPA1
8	9.886	CHIX			27/05/2021		10:05:09		00266896914EXPA1
76	9.886	CHIX			27/05/2021		10:11:57		00266898575EXPA1
100	9.882	CHIX			27/05/2021		10:16:40		00266899683EXPA1
100	9.882	CHIX			27/05/2021		10:16:40		00266899684EXPA1
16	9.882	CHIX			27/05/2021		10:16:45		00266899696EXPA1
76	9.882	CHIX			27/05/2021		10:16:45		00266899699EXPA1
76	9.882	CHIX			27/05/2021		10:17:39		00266899799EXPA1
315	9.884	CHIX			27/05/2021		10:19:16		00266900200EXPA1
1000	9.884	CHIX			27/05/2021		10:19:16		00266900201EXPA1
108	9.884	CHIX			27/05/2021		10:19:16		00266900202EXPA1
45	9.886	CHIX			27/05/2021		10:21:58		00266900677EXPA1
257	9.886	CHIX			27/05/2021		10:22:02		00266900692EXPA1
164	9.886	CHIX			27/05/2021		10:22:10		00266900710EXPA1
26	9.884	CHIX			27/05/2021		10:25:51		00266901420EXPA1
211	9.884	CHIX			27/05/2021		10:25:51		00266901421EXPA1
223	9.884	CHIX			27/05/2021		10:25:51		00266901424EXPA1
124	9.878	CHIX			27/05/2021		10:28:37		00266902198EXPA1
62	9.882	CHIX			27/05/2021		10:32:32		00266902894EXPA1
76	9.882	CHIX			27/05/2021		10:32:32		00266902897EXPA1
2	9.878	CHIX			27/05/2021		10:34:42		00266903328EXPA1
76	9.878	CHIX			27/05/2021		10:34:42		00266903330EXPA1
76	9.890	CHIX			27/05/2021		10:40:42		00266904898EXPA1
76	9.884	CHIX			27/05/2021		10:43:37		00266905528EXPA1
76	9.884	CHIX			27/05/2021		10:43:37		00266905530EXPA1
308	9.886	CHIX			27/05/2021		10:47:17		00266906419EXPA1
111	9.886	CHIX			27/05/2021		10:47:17		00266906421EXPA1
270	9.886	CHIX			27/05/2021		10:47:17		00266906422EXPA1
10	9.878	CHIX			27/05/2021		10:51:42		00266907074EXPA1
487	9.880	CHIX			27/05/2021		10:53:25		00266907281EXPA1
76	9.880	CHIX			27/05/2021		10:58:18		00266908003EXPA1
14	9.880	CHIX			27/05/2021		10:58:18		00266908007EXPA1
30	9.884	CHIX			27/05/2021		11:02:30		00266908801EXPA1
170	9.884	CHIX			27/05/2021		11:02:30		00266908804EXPA1
289	9.884	CHIX			27/05/2021		11:02:30		00266908805EXPA1
166	9.882	CHIX			27/05/2021		11:05:45		00266909537EXPA1
14	9.882	CHIX			27/05/2021		11:05:45		00266909539EXPA1
76	9.882	CHIX			27/05/2021		11:05:45		00266909540EXPA1
209	9.880	CHIX			27/05/2021		11:12:02		00266910544EXPA1
215	9.880	CHIX			27/05/2021		11:12:02		00266910548EXPA1
150	9.892	CHIX			27/05/2021		11:19:14		00266911564EXPA1
275	9.892	CHIX			27/05/2021		11:19:14		00266911565EXPA1
46	9.888	CHIX			27/05/2021		11:29:36		00266914106EXPA1
467	9.892	CHIX			27/05/2021		11:35:06		00266914956EXPA1
400	9.892	CHIX			27/05/2021		11:36:33		00266915263EXPA1
100	9.892	CHIX			27/05/2021		11:36:33		00266915264EXPA1
62	9.892	CHIX			27/05/2021		11:36:33		00266915268EXPA1
62	9.892	CHIX			27/05/2021		11:36:33		00266915270EXPA1
51	9.904	CHIX			27/05/2021		11:45:50		00266916824EXPA1
390	9.904	CHIX			27/05/2021		11:45:50		00266916825EXPA1
66	9.904	CHIX			27/05/2021		11:45:50		00266916828EXPA1
76	9.904	CHIX			27/05/2021		11:48:10		00266917352EXPA1
121	9.904	CHIX			27/05/2021		11:51:19		00266918020EXPA1
76	9.910	CHIX			27/05/2021		11:52:30		00266918286EXPA1
76	9.910	CHIX			27/05/2021		11:52:30		00266918287EXPA1
552	9.908	CHIX			27/05/2021		11:56:20		00266919081EXPA1
20	9.908	CHIX			27/05/2021		12:08:01		00266921936EXPA1
2	9.904	CHIX			27/05/2021		12:09:44		00266922192EXPA1
600	9.906	CHIX			27/05/2021		12:09:44		00266922194EXPA1
74	9.906	CHIX			27/05/2021		12:09:44		00266922195EXPA1
240	9.902	CHIX			27/05/2021		12:12:28		00266922678EXPA1
35	9.902	CHIX			27/05/2021		12:12:28		00266922679EXPA1
27	9.902	CHIX			27/05/2021		12:12:28		00266922680EXPA1
500	9.902	CHIX			27/05/2021		12:12:28		00266922681EXPA1
651	9.902	CHIX			27/05/2021		12:12:28		00266922682EXPA1
476	9.902	CHIX			27/05/2021		12:15:27		00266923089EXPA1
1	9.902	CHIX			27/05/2021		12:15:27		00266923091EXPA1
91	9.904	CHIX			27/05/2021		12:18:37		00266923573EXPA1
209	9.904	CHIX			27/05/2021		12:18:37		00266923575EXPA1
494	9.902	CHIX			27/05/2021		12:22:20		00266924325EXPA1
1	9.902	CHIX			27/05/2021		12:22:20		00266924326EXPA1
345	9.898	CHIX			27/05/2021		12:26:13		00266925140EXPA1
133	9.900	CHIX			27/05/2021		12:28:15		00266925532EXPA1
197	9.900	CHIX			27/05/2021		12:28:15		00266925534EXPA1
181	9.902	CHIX			27/05/2021		12:29:32		00266925779EXPA1
76	9.902	CHIX			27/05/2021		12:29:32		00266925780EXPA1
29	9.902	CHIX			27/05/2021		12:29:32		00266925781EXPA1
175	9.908	CHIX			27/05/2021		12:32:28		00266926389EXPA1
416	9.910	CHIX			27/05/2021		12:33:21		00266926603EXPA1
316	9.912	CHIX			27/05/2021		12:34:50		00266927098EXPA1
83	9.912	CHIX			27/05/2021		12:34:50		00266927099EXPA1
483	9.894	CHIX			27/05/2021		12:43:01		00266928945EXPA1
133	9.900	CHIX			27/05/2021		12:46:16		00266929872EXPA1
303	9.900	CHIX			27/05/2021		12:46:16		00266929875EXPA1
76	9.898	CHIX			27/05/2021		12:48:56		00266930468EXPA1
465	9.898	CHIX			27/05/2021		12:48:56		00266930469EXPA1
370	9.898	CHIX			27/05/2021		12:48:56		00266930471EXPA1
646	9.892	CHIX			27/05/2021		12:55:04		00266932434EXPA1
328	9.892	CHIX			27/05/2021		12:55:06		00266932437EXPA1
81	9.890	CHIX			27/05/2021		12:59:07		00266933597EXPA1
83	9.890	CHIX			27/05/2021		12:59:07		00266933599EXPA1
792	9.890	CHIX			27/05/2021		12:59:07		00266933600EXPA1
100	9.890	CHIX			27/05/2021		12:59:07		00266933603EXPA1
442	9.892	CHIX			27/05/2021		12:59:39		00266933819EXPA1
88	9.892	CHIX			27/05/2021		12:59:39		00266933820EXPA1
171	9.892	CHIX			27/05/2021		12:59:39		00266933821EXPA1
444	9.896	CHIX			27/05/2021		13:01:28		00266934812EXPA1
317	9.896	CHIX			27/05/2021		13:01:28		00266934814EXPA1
511	9.904	CHIX			27/05/2021		13:02:43		00266935290EXPA1
121	9.914	CHIX			27/05/2021		13:07:31		00266937099EXPA1
277	9.914	CHIX			27/05/2021		13:07:31		00266937101EXPA1
637	9.914	CHIX			27/05/2021		13:09:30		00266937712EXPA1
290	9.918	CHIX			27/05/2021		13:19:30		00266941753EXPA1
539	9.920	CHIX			27/05/2021		13:20:42		00266942351EXPA1
87	9.910	CHIX			27/05/2021		13:22:13		00266943193EXPA1
186	9.910	CHIX			27/05/2021		13:23:20		00266943941EXPA1
466	9.910	CHIX			27/05/2021		13:23:20		00266943942EXPA1
40	9.912	CHIX			27/05/2021		13:24:57		00266944497EXPA1
491	9.912	CHIX			27/05/2021		13:24:57		00266944500EXPA1
510	9.916	CHIX			27/05/2021		13:27:01		00266945483EXPA1
448	9.916	CHIX			27/05/2021		13:28:50		00266946525EXPA1
200	9.916	CHIX			27/05/2021		13:28:50		00266946528EXPA1
594	9.922	CHIX			27/05/2021		13:31:09		00266949276EXPA1
121	9.924	CHIX			27/05/2021		13:32:02		00266949937EXPA1
370	9.924	CHIX			27/05/2021		13:32:02		00266949938EXPA1
62	9.924	CHIX			27/05/2021		13:32:02		00266949940EXPA1
594	9.926	CHIX			27/05/2021		13:34:17		00266951697EXPA1
183	9.930	CHIX			27/05/2021		13:35:19		00266952553EXPA1
319	9.904	CHIX			27/05/2021		13:36:49		00266953930EXPA1
200	9.904	CHIX			27/05/2021		13:36:49		00266953933EXPA1
1	9.904	CHIX			27/05/2021		13:37:23		00266954419EXPA1
564	9.904	CHIX			27/05/2021		13:37:23		00266954421EXPA1
521	9.912	CHIX			27/05/2021		13:38:20		00266955054EXPA1
1	9.912	CHIX			27/05/2021		13:38:20		00266955055EXPA1
454	9.912	CHIX			27/05/2021		13:39:41		00266955690EXPA1
166	9.900	CHIX			27/05/2021		13:42:06		00266956989EXPA1
748	9.900	CHIX			27/05/2021		13:42:06		00266956992EXPA1
76	9.900	CHIX			27/05/2021		13:42:06		00266956993EXPA1
654	9.888	CHIX			27/05/2021		13:44:06		00266957949EXPA1
89	9.888	CHIX			27/05/2021		13:44:06		00266957950EXPA1
661	9.864	CHIX			27/05/2021		13:46:57		00266959426EXPA1
3	9.864	CHIX			27/05/2021		13:47:28		00266959631EXPA1
620	9.864	CHIX			27/05/2021		13:47:28		00266959632EXPA1
33	9.864	CHIX			27/05/2021		13:47:46		00266959778EXPA1
275	9.864	CHIX			27/05/2021		13:47:46		00266959781EXPA1
604	9.860	CHIX			27/05/2021		13:48:47		00266960289EXPA1
99	9.866	CHIX			27/05/2021		13:51:49		00266961553EXPA1
19	9.866	CHIX			27/05/2021		13:51:49		00266961555EXPA1
349	9.866	CHIX			27/05/2021		13:51:49		00266961556EXPA1
463	9.856	CHIX			27/05/2021		13:58:48		00266964475EXPA1
586	9.856	CHIX			27/05/2021		13:58:48		00266964476EXPA1
76	9.856	CHIX			27/05/2021		13:58:48		00266964477EXPA1
141	9.856	CHIX			27/05/2021		13:58:48		00266964478EXPA1
46	9.856	CHIX			27/05/2021		13:58:48		00266964479EXPA1
114	9.856	CHIX			27/05/2021		13:58:50		00266964485EXPA1
560	9.856	CHIX			27/05/2021		14:00:12		00266965171EXPA1
621	9.868	CHIX			27/05/2021		14:00:45		00266965404EXPA1
449	9.882	CHIX			27/05/2021		14:02:32		00266966553EXPA1
611	9.888	CHIX			27/05/2021		14:03:40		00266967107EXPA1
247	9.892	CHIX			27/05/2021		14:05:07		00266967758EXPA1
200	9.892	CHIX			27/05/2021		14:05:07		00266967759EXPA1
281	9.898	CHIX			27/05/2021		14:05:24		00266967842EXPA1
473	9.904	CHIX			27/05/2021		14:05:37		00266967911EXPA1
619	9.904	CHIX			27/05/2021		14:06:58		00266968493EXPA1
483	9.902	CHIX			27/05/2021		14:08:15		00266969123EXPA1
17	9.900	CHIX			27/05/2021		14:11:19		00266970411EXPA1
491	9.900	CHIX			27/05/2021		14:11:19		00266970412EXPA1
74	9.900	CHIX			27/05/2021		14:12:06		00266970740EXPA1
76	9.900	CHIX			27/05/2021		14:12:06		00266970742EXPA1
113	9.870	CHIX			27/05/2021		14:17:15		00266972852EXPA1
375	9.870	CHIX			27/05/2021		14:17:15		00266972853EXPA1
57	9.862	CHIX			27/05/2021		14:18:51		00266973507EXPA1
90	9.862	CHIX			27/05/2021		14:18:51		00266973508EXPA1
76	9.862	CHIX			27/05/2021		14:18:51		00266973509EXPA1
565	9.862	CHIX			27/05/2021		14:18:51		00266973510EXPA1
76	9.862	CHIX			27/05/2021		14:18:51		00266973511EXPA1
76	9.862	CHIX			27/05/2021		14:18:51		00266973512EXPA1
522	9.858	CHIX			27/05/2021		14:20:21		00266974069EXPA1
46	9.866	CHIX			27/05/2021		14:22:16		00266974909EXPA1
115	9.866	CHIX			27/05/2021		14:22:16		00266974911EXPA1
407	9.866	CHIX			27/05/2021		14:22:16		00266974915EXPA1
511	9.864	CHIX			27/05/2021		14:23:25		00266975437EXPA1
76	9.864	CHIX			27/05/2021		14:23:25		00266975438EXPA1
437	9.828	CHIX			27/05/2021		14:25:43		00266976764EXPA1
373	9.828	CHIX			27/05/2021		14:25:43		00266976765EXPA1
127	9.828	CHIX			27/05/2021		14:25:43		00266976767EXPA1
480	9.828	CHIX			27/05/2021		14:28:54		00266978308EXPA1
185	9.824	CHIX			27/05/2021		14:30:29		00266978952EXPA1
509	9.824	CHIX			27/05/2021		14:30:34		00266979012EXPA1
517	9.832	CHIX			27/05/2021		14:32:12		00266979755EXPA1
454	9.808	CHIX			27/05/2021		14:34:47		00266980954EXPA1
414	9.806	CHIX			27/05/2021		14:38:03		00266982778EXPA1
248	9.788	CHIX			27/05/2021		14:46:44		00266986758EXPA1
466	9.788	CHIX			27/05/2021		14:46:45		00266986763EXPA1
611	9.780	CHIX			27/05/2021		14:47:49		00266987310EXPA1
136	9.780	CHIX			27/05/2021		14:47:51		00266987339EXPA1
291	9.768	CHIX			27/05/2021		14:50:08		00266988653EXPA1
445	9.760	CHIX			27/05/2021		14:51:20		00266989693EXPA1
564	9.760	CHIX			27/05/2021		14:53:43		00266990668EXPA1
459	9.760	CHIX			27/05/2021		14:53:43		00266990670EXPA1
400	9.752	CHIX			27/05/2021		14:57:36		00266992309EXPA1
379	9.762	CHIX			27/05/2021		15:01:17		00266994489EXPA1
270	9.750	CHIX			27/05/2021		15:06:14		00266997109EXPA1
253	9.750	CHIX			27/05/2021		15:06:14		00266997110EXPA1
70	9.750	CHIX			27/05/2021		15:06:14		00266997111EXPA1
517	9.746	CHIX			27/05/2021		15:09:39		00266998957EXPA1
485	9.746	CHIX			27/05/2021		15:09:45		00266998998EXPA1
498	9.748	CHIX			27/05/2021		15:09:51		00266999027EXPA1
633	9.750	CHIX			27/05/2021		15:10:06		00266999134EXPA1
256	9.750	CHIX			27/05/2021		15:10:11		00266999159EXPA1
665	9.758	CHIX			27/05/2021		15:10:47		00266999431EXPA1
727	9.758	CHIX			27/05/2021		15:10:47		00266999432EXPA1
524	9.762	CHIX			27/05/2021		15:12:08		00267000230EXPA1
143	9.764	CHIX			27/05/2021		15:14:45		00267001662EXPA1
505	9.758	CHIX			27/05/2021		15:15:32		00267002206EXPA1
44	9.758	CHIX			27/05/2021		15:15:36		00267002229EXPA1
415	9.764	CHIX			27/05/2021		15:15:51		00267002372EXPA1
431	9.766	CHIX			27/05/2021		15:16:09		00267002613EXPA1
6	9.766	CHIX			27/05/2021		15:16:09		00267002615EXPA1
14	9.740	CHIX			27/05/2021		15:22:05		00267007243EXPA1
44	9.740	CHIX			27/05/2021		15:22:05		00267007247EXPA1
398	9.740	CHIX			27/05/2021		15:22:06		00267007253EXPA1
641	9.740	CHIX			27/05/2021		15:23:34		00267008468EXPA1
200	9.736	CHIX			27/05/2021		15:24:19		00267009292EXPA1
116	9.736	CHIX			27/05/2021		15:24:19		00267009293EXPA1
180	9.878	TRQX			27/05/2021		07:33:12		00266863680EXPA1
500	9.878	TRQX			27/05/2021		07:33:12		00266863681EXPA1
1403	9.898	TRQX			27/05/2021		07:56:04		00266868934EXPA1
99	9.880	TRQX			27/05/2021		08:06:00		00266871080EXPA1
3	9.870	TRQX			27/05/2021		08:10:28		00266872058EXPA1
33	9.872	TRQX			27/05/2021		08:10:31		00266872068EXPA1
147	9.874	TRQX			27/05/2021		08:10:31		00266872069EXPA1
10	9.872	TRQX			27/05/2021		08:10:31		00266872070EXPA1
9	9.874	TRQX			27/05/2021		08:10:57		00266872153EXPA1
500	9.874	TRQX			27/05/2021		08:10:57		00266872154EXPA1
992	9.874	TRQX			27/05/2021		08:10:57		00266872155EXPA1
15	9.864	TRQX			27/05/2021		08:20:18		00266874478EXPA1
500	9.864	TRQX			27/05/2021		08:20:18		00266874479EXPA1
239	9.864	TRQX			27/05/2021		08:20:18		00266874480EXPA1
216	9.864	TRQX			27/05/2021		08:20:18		00266874481EXPA1
95	9.870	TRQX			27/05/2021		08:30:52		00266876770EXPA1
6	9.870	TRQX			27/05/2021		08:30:52		00266876771EXPA1
141	9.870	TRQX			27/05/2021		08:36:46		00266878129EXPA1
100	9.870	TRQX			27/05/2021		08:36:46		00266878130EXPA1
559	9.870	TRQX			27/05/2021		08:36:59		00266878174EXPA1
130	9.878	TRQX			27/05/2021		08:46:22		00266880137EXPA1
220	9.878	TRQX			27/05/2021		08:46:22		00266880138EXPA1
100	9.874	TRQX			27/05/2021		08:47:21		00266880382EXPA1
100	9.872	TRQX			27/05/2021		08:47:24		00266880397EXPA1
77	9.872	TRQX			27/05/2021		08:47:24		00266880399EXPA1
9	9.868	TRQX			27/05/2021		08:48:50		00266880738EXPA1
5	9.868	TRQX			27/05/2021		08:48:50		00266880745EXPA1
2	9.874	TRQX			27/05/2021		08:54:28		00266881820EXPA1
180	9.874	TRQX			27/05/2021		08:54:44		00266881870EXPA1
100	9.874	TRQX			27/05/2021		08:54:44		00266881872EXPA1
402	9.882	TRQX			27/05/2021		08:58:50		00266882690EXPA1
100	9.886	TRQX			27/05/2021		09:12:38		00266885855EXPA1
7	9.888	TRQX			27/05/2021		09:12:41		00266885865EXPA1
2	9.888	TRQX			27/05/2021		09:12:41		00266885866EXPA1
4	9.888	TRQX			27/05/2021		09:12:44		00266885880EXPA1
2	9.888	TRQX			27/05/2021		09:12:44		00266885881EXPA1
180	9.894	TRQX			27/05/2021		09:20:37		00266887599EXPA1
100	9.894	TRQX			27/05/2021		09:20:37		00266887600EXPA1
100	9.894	TRQX			27/05/2021		09:20:37		00266887603EXPA1
180	9.892	TRQX			27/05/2021		09:20:46		00266887642EXPA1
5	9.898	TRQX			27/05/2021		09:28:04		00266889289EXPA1
100	9.898	TRQX			27/05/2021		09:32:07		00266890048EXPA1
628	9.900	TRQX			27/05/2021		09:32:37		00266890148EXPA1
740	9.900	TRQX			27/05/2021		09:36:18		00266890785EXPA1
180	9.894	TRQX			27/05/2021		09:37:49		00266891063EXPA1
253	9.894	TRQX			27/05/2021		09:37:49		00266891066EXPA1
180	9.890	TRQX			27/05/2021		09:42:09		00266891938EXPA1
72	9.890	TRQX			27/05/2021		09:42:15		00266891978EXPA1
132	9.884	TRQX			27/05/2021		09:49:14		00266893198EXPA1
100	9.884	TRQX			27/05/2021		09:49:14		00266893199EXPA1
28	9.884	TRQX			27/05/2021		09:49:14		00266893200EXPA1
772	9.890	TRQX			27/05/2021		10:01:33		00266896164EXPA1
4	9.878	TRQX			27/05/2021		10:04:13		00266896664EXPA1
2	9.878	TRQX			27/05/2021		10:04:13		00266896665EXPA1
2	9.884	TRQX			27/05/2021		10:07:58		00266897517EXPA1
544	9.884	TRQX			27/05/2021		10:08:02		00266897537EXPA1
284	9.884	TRQX			27/05/2021		10:08:02		00266897538EXPA1
20	9.882	TRQX			27/05/2021		10:16:45		00266899697EXPA1
100	9.882	TRQX			27/05/2021		10:16:45		00266899700EXPA1
10	9.878	TRQX			27/05/2021		10:28:37		00266902195EXPA1
488	9.884	TRQX			27/05/2021		10:29:50		00266902398EXPA1
100	9.884	TRQX			27/05/2021		10:29:50		00266902399EXPA1
886	9.884	TRQX			27/05/2021		10:29:50		00266902400EXPA1
6	9.878	TRQX			27/05/2021		10:34:42		00266903326EXPA1
92	9.878	TRQX			27/05/2021		10:34:42		00266903331EXPA1
404	9.886	TRQX			27/05/2021		10:47:17		00266906418EXPA1
40	9.882	TRQX			27/05/2021		11:05:45		00266909536EXPA1
2573	9.894	TRQX			27/05/2021		11:16:41		00266911310EXPA1
100	9.892	TRQX			27/05/2021		11:36:33		00266915260EXPA1
24	9.898	TRQX			27/05/2021		11:44:44		00266916622EXPA1
21	9.898	TRQX			27/05/2021		11:44:44		00266916623EXPA1
180	9.908	TRQX			27/05/2021		11:55:48		00266918962EXPA1
337	9.908	TRQX			27/05/2021		11:56:20		00266919079EXPA1
134	9.906	TRQX			27/05/2021		11:58:48		00266919474EXPA1
1487	9.920	TRQX			27/05/2021		12:00:19		00266920084EXPA1
3	9.908	TRQX			27/05/2021		12:08:01		00266921934EXPA1
2	9.908	TRQX			27/05/2021		12:08:01		00266921937EXPA1
180	9.902	TRQX			27/05/2021		12:15:27		00266923092EXPA1
98	9.902	TRQX			27/05/2021		12:15:27		00266923093EXPA1
13	9.904	TRQX			27/05/2021		12:18:37		00266923570EXPA1
4	9.904	TRQX			27/05/2021		12:18:37		00266923572EXPA1
1	9.904	TRQX			27/05/2021		12:18:37		00266923576EXPA1
319	9.904	TRQX			27/05/2021		12:19:38		00266923840EXPA1
17	9.904	TRQX			27/05/2021		12:19:38		00266923841EXPA1
1	9.904	TRQX			27/05/2021		12:19:38		00266923842EXPA1
3	9.904	TRQX			27/05/2021		12:19:38		00266923843EXPA1
61	9.904	TRQX			27/05/2021		12:19:38		00266923844EXPA1
500	9.904	TRQX			27/05/2021		12:19:55		00266923868EXPA1
530	9.904	TRQX			27/05/2021		12:19:55		00266923869EXPA1
180	9.900	TRQX			27/05/2021		12:22:20		00266924328EXPA1
148	9.902	TRQX			27/05/2021		12:22:20		00266924330EXPA1
96	9.902	TRQX			27/05/2021		12:22:20		00266924331EXPA1
100	9.902	TRQX			27/05/2021		12:22:20		00266924332EXPA1
288	9.900	TRQX			27/05/2021		12:46:16		00266929873EXPA1
15	9.898	TRQX			27/05/2021		12:48:56		00266930467EXPA1
474	9.914	TRQX			27/05/2021		13:07:31		00266937103EXPA1
25	9.918	TRQX			27/05/2021		13:18:50		00266941409EXPA1
250	9.918	TRQX			27/05/2021		13:18:50		00266941410EXPA1
231	9.918	TRQX			27/05/2021		13:18:50		00266941411EXPA1
4	9.918	TRQX			27/05/2021		13:18:50		00266941412EXPA1
180	9.918	TRQX			27/05/2021		13:19:30		00266941754EXPA1
343	9.920	TRQX			27/05/2021		13:20:42		00266942349EXPA1
237	9.912	TRQX			27/05/2021		13:22:13		00266943196EXPA1
2	9.912	TRQX			27/05/2021		13:22:13		00266943197EXPA1
2	9.912	TRQX			27/05/2021		13:22:13		00266943198EXPA1
1	9.910	TRQX			27/05/2021		13:23:20		00266943939EXPA1
12	9.910	TRQX			27/05/2021		13:23:20		00266943940EXPA1
54	9.916	TRQX			27/05/2021		13:28:50		00266946526EXPA1
2	9.918	TRQX			27/05/2021		13:32:59		00266950731EXPA1
30	9.918	TRQX			27/05/2021		13:32:59		00266950732EXPA1
282	9.918	TRQX			27/05/2021		13:32:59		00266950733EXPA1
1062	9.918	TRQX			27/05/2021		13:32:59		00266950734EXPA1
180	9.926	TRQX			27/05/2021		13:34:20		00266951774EXPA1
95	9.926	TRQX			27/05/2021		13:34:20		00266951775EXPA1
100	9.930	TRQX			27/05/2021		13:35:19		00266952551EXPA1
21	9.904	TRQX			27/05/2021		13:36:49		00266953932EXPA1
55	9.904	TRQX			27/05/2021		13:36:49		00266953934EXPA1
332	9.904	TRQX			27/05/2021		13:36:49		00266953935EXPA1
19	9.904	TRQX			27/05/2021		13:37:23		00266954418EXPA1
2	9.904	TRQX			27/05/2021		13:37:23		00266954420EXPA1
21	9.904	TRQX			27/05/2021		13:37:23		00266954422EXPA1
180	9.912	TRQX			27/05/2021		13:39:44		00266955705EXPA1
180	9.912	TRQX			27/05/2021		13:39:44		00266955706EXPA1
100	9.912	TRQX			27/05/2021		13:39:44		00266955707EXPA1
474	9.912	TRQX			27/05/2021		13:39:47		00266955755EXPA1
9	9.860	TRQX			27/05/2021		13:50:30		00266961041EXPA1
335	9.860	TRQX			27/05/2021		13:50:30		00266961042EXPA1
6	9.904	TRQX			27/05/2021		14:09:29		00266969719EXPA1
13	9.866	TRQX			27/05/2021		14:22:16		00266974910EXPA1
45	9.866	TRQX			27/05/2021		14:22:16		00266974913EXPA1
232	9.864	TRQX			27/05/2021		14:23:25		00266975439EXPA1
110	9.834	TRQX			27/05/2021		14:25:20		00266976533EXPA1
100	9.834	TRQX			27/05/2021		14:25:20		00266976534EXPA1
329	9.824	TRQX			27/05/2021		14:30:34		00266979011EXPA1
58	9.788	TRQX			27/05/2021		14:46:45		00266986762EXPA1
19	9.788	TRQX			27/05/2021		14:46:50		00266986798EXPA1
41	9.788	TRQX			27/05/2021		14:46:51		00266986816EXPA1
64	9.788	TRQX			27/05/2021		14:46:51		00266986817EXPA1
375	9.780	TRQX			27/05/2021		14:47:51		00266987336EXPA1
40	9.760	TRQX			27/05/2021		14:51:20		00266989685EXPA1
190	9.760	TRQX			27/05/2021		14:51:20		00266989690EXPA1
100	9.760	TRQX			27/05/2021		14:51:20		00266989692EXPA1
322	9.760	TRQX			27/05/2021		14:52:26		00266990127EXPA1
327	9.762	TRQX			27/05/2021		14:54:53		00266991180EXPA1
100	9.752	TRQX			27/05/2021		14:57:36		00266992305EXPA1
293	9.744	TRQX			27/05/2021		15:03:02		00266995299EXPA1
306	9.752	TRQX			27/05/2021		15:08:43		00266998448EXPA1
17	9.760	TRQX			27/05/2021		15:15:48		00267002342EXPA1
19	9.760	TRQX			27/05/2021		15:15:48		00267002343EXPA1
464	9.750	TRQX			27/05/2021		15:17:36		00267003515EXPA1
76	9.802	XLON			27/05/2021		07:02:39		00266856463EXPA1
481	9.802	XLON			27/05/2021		07:02:39		00266856464EXPA1
107	9.810	XLON			27/05/2021		07:04:54		00266856970EXPA1
121	9.810	XLON			27/05/2021		07:04:54		00266856971EXPA1
114	9.810	XLON			27/05/2021		07:04:54		00266856972EXPA1
73	9.810	XLON			27/05/2021		07:04:54		00266856973EXPA1
111	9.842	XLON			27/05/2021		07:08:07		00266857750EXPA1
170	9.842	XLON			27/05/2021		07:08:07		00266857751EXPA1
137	9.860	XLON			27/05/2021		07:11:31		00266858263EXPA1
1321	9.860	XLON			27/05/2021		07:11:31		00266858264EXPA1
285	9.854	XLON			27/05/2021		07:12:30		00266858388EXPA1
256	9.854	XLON			27/05/2021		07:12:30		00266858389EXPA1
200	9.874	XLON			27/05/2021		07:16:19		00266859553EXPA1
422	9.874	XLON			27/05/2021		07:16:49		00266859669EXPA1
206	9.878	XLON			27/05/2021		07:33:12		00266863682EXPA1
561	9.876	XLON			27/05/2021		07:33:13		00266863683EXPA1
506	9.876	XLON			27/05/2021		07:36:33		00266864254EXPA1
572	9.872	XLON			27/05/2021		07:39:13		00266864973EXPA1
548	9.854	XLON			27/05/2021		07:40:15		00266865379EXPA1
522	9.850	XLON			27/05/2021		07:40:19		00266865428EXPA1
491	9.850	XLON			27/05/2021		07:40:19		00266865429EXPA1
987	9.850	XLON			27/05/2021		07:40:30		00266865475EXPA1
200	9.874	XLON			27/05/2021		07:48:00		00266867242EXPA1
150	9.874	XLON			27/05/2021		07:49:30		00266867507EXPA1
200	9.882	XLON			27/05/2021		07:53:04		00266868315EXPA1
74	9.882	XLON			27/05/2021		07:53:04		00266868318EXPA1
155	9.884	XLON			27/05/2021		07:53:04		00266868320EXPA1
73	9.884	XLON			27/05/2021		07:53:04		00266868321EXPA1
150	9.884	XLON			27/05/2021		07:53:04		00266868322EXPA1
538	9.878	XLON			27/05/2021		07:54:41		00266868731EXPA1
200	9.896	XLON			27/05/2021		07:59:08		00266869609EXPA1
707	9.896	XLON			27/05/2021		07:59:08		00266869610EXPA1
143	9.896	XLON			27/05/2021		07:59:08		00266869611EXPA1
702	9.896	XLON			27/05/2021		07:59:08		00266869612EXPA1
200	9.898	XLON			27/05/2021		08:01:00		00266869954EXPA1
71	9.898	XLON			27/05/2021		08:01:04		00266869969EXPA1
489	9.898	XLON			27/05/2021		08:01:04		00266869970EXPA1
255	9.898	XLON			27/05/2021		08:01:04		00266869971EXPA1
556	9.890	XLON			27/05/2021		08:02:29		00266870231EXPA1
17	9.878	XLON			27/05/2021		08:04:02		00266870639EXPA1
200	9.880	XLON			27/05/2021		08:04:05		00266870667EXPA1
250	9.880	XLON			27/05/2021		08:04:05		00266870668EXPA1
344	9.880	XLON			27/05/2021		08:04:05		00266870669EXPA1
200	9.880	XLON			27/05/2021		08:04:05		00266870670EXPA1
250	9.880	XLON			27/05/2021		08:04:05		00266870671EXPA1
384	9.880	XLON			27/05/2021		08:05:30		00266870954EXPA1
1	9.878	XLON			27/05/2021		08:06:00		00266871074EXPA1
200	9.880	XLON			27/05/2021		08:06:00		00266871075EXPA1
150	9.880	XLON			27/05/2021		08:06:00		00266871078EXPA1
129	9.880	XLON			27/05/2021		08:06:05		00266871110EXPA1
486	9.876	XLON			27/05/2021		08:07:30		00266871457EXPA1
457	9.870	XLON			27/05/2021		08:09:58		00266871960EXPA1
226	9.870	XLON			27/05/2021		08:10:28		00266872057EXPA1
176	9.872	XLON			27/05/2021		08:13:25		00266872801EXPA1
178	9.872	XLON			27/05/2021		08:13:25		00266872802EXPA1
2	9.872	XLON			27/05/2021		08:13:54		00266872959EXPA1
200	9.872	XLON			27/05/2021		08:13:57		00266872978EXPA1
161	9.872	XLON			27/05/2021		08:13:57		00266872979EXPA1
200	9.866	XLON			27/05/2021		08:17:50		00266873962EXPA1
200	9.862	XLON			27/05/2021		08:18:20		00266874119EXPA1
177	9.862	XLON			27/05/2021		08:18:20		00266874120EXPA1
170	9.862	XLON			27/05/2021		08:18:20		00266874122EXPA1
70	9.860	XLON			27/05/2021		08:18:27		00266874157EXPA1
457	9.860	XLON			27/05/2021		08:18:27		00266874158EXPA1
252	9.860	XLON			27/05/2021		08:18:27		00266874159EXPA1
100	9.860	XLON			27/05/2021		08:18:27		00266874160EXPA1
1578	9.860	XLON			27/05/2021		08:18:27		00266874161EXPA1
200	9.866	XLON			27/05/2021		08:23:43		00266875253EXPA1
208	9.866	XLON			27/05/2021		08:23:43		00266875254EXPA1
200	9.868	XLON			27/05/2021		08:24:37		00266875425EXPA1
215	9.872	XLON			27/05/2021		08:30:26		00266876603EXPA1
156	9.872	XLON			27/05/2021		08:30:26		00266876604EXPA1
80	9.872	XLON			27/05/2021		08:30:26		00266876605EXPA1
114	9.872	XLON			27/05/2021		08:30:26		00266876606EXPA1
76	9.872	XLON			27/05/2021		08:30:26		00266876607EXPA1
76	9.872	XLON			27/05/2021		08:30:26		00266876608EXPA1
447	9.870	XLON			27/05/2021		08:30:47		00266876707EXPA1
200	9.872	XLON			27/05/2021		08:32:04		00266877051EXPA1
565	9.870	XLON			27/05/2021		08:34:37		00266877557EXPA1
200	9.872	XLON			27/05/2021		08:35:51		00266877823EXPA1
533	9.870	XLON			27/05/2021		08:36:23		00266877979EXPA1
200	9.868	XLON			27/05/2021		08:36:28		00266878005EXPA1
200	9.868	XLON			27/05/2021		08:36:31		00266878016EXPA1
200	9.868	XLON			27/05/2021		08:36:56		00266878160EXPA1
179	9.868	XLON			27/05/2021		08:36:56		00266878161EXPA1
213	9.868	XLON			27/05/2021		08:36:56		00266878162EXPA1
200	9.878	XLON			27/05/2021		08:44:33		00266879730EXPA1
200	9.878	XLON			27/05/2021		08:44:36		00266879741EXPA1
200	9.878	XLON			27/05/2021		08:44:45		00266879759EXPA1
200	9.878	XLON			27/05/2021		08:44:54		00266879794EXPA1
200	9.874	XLON			27/05/2021		08:45:00		00266879834EXPA1
171	9.874	XLON			27/05/2021		08:45:00		00266879835EXPA1
310	9.874	XLON			27/05/2021		08:45:00		00266879836EXPA1
180	9.874	XLON			27/05/2021		08:45:00		00266879837EXPA1
182	9.874	XLON			27/05/2021		08:45:03		00266879858EXPA1
188	9.874	XLON			27/05/2021		08:45:03		00266879859EXPA1
138	9.874	XLON			27/05/2021		08:45:03		00266879860EXPA1
516	9.874	XLON			27/05/2021		08:46:26		00266880157EXPA1
132	9.870	XLON			27/05/2021		08:46:55		00266880260EXPA1
419	9.870	XLON			27/05/2021		08:46:55		00266880261EXPA1
180	9.874	XLON			27/05/2021		08:47:21		00266880383EXPA1
143	9.874	XLON			27/05/2021		08:47:21		00266880385EXPA1
58	9.874	XLON			27/05/2021		08:47:21		00266880386EXPA1
231	9.874	XLON			27/05/2021		08:47:21		00266880387EXPA1
185	9.874	XLON			27/05/2021		08:47:21		00266880389EXPA1
188	9.874	XLON			27/05/2021		08:47:21		00266880390EXPA1
218	9.874	XLON			27/05/2021		08:47:21		00266880391EXPA1
63	9.872	XLON			27/05/2021		08:47:24		00266880402EXPA1
584	9.868	XLON			27/05/2021		08:48:03		00266880584EXPA1
225	9.868	XLON			27/05/2021		08:48:03		00266880585EXPA1
200	9.868	XLON			27/05/2021		08:48:50		00266880739EXPA1
224	9.868	XLON			27/05/2021		08:48:50		00266880740EXPA1
144	9.868	XLON			27/05/2021		08:48:50		00266880742EXPA1
200	9.868	XLON			27/05/2021		08:49:21		00266880814EXPA1
169	9.876	XLON			27/05/2021		08:50:15		00266880973EXPA1
199	9.876	XLON			27/05/2021		08:50:15		00266880974EXPA1
178	9.876	XLON			27/05/2021		08:50:15		00266880975EXPA1
128	9.876	XLON			27/05/2021		08:50:15		00266880976EXPA1
69	9.876	XLON			27/05/2021		08:50:15		00266880977EXPA1
10	9.876	XLON			27/05/2021		08:50:15		00266880978EXPA1
200	9.878	XLON			27/05/2021		08:50:43		00266881072EXPA1
250	9.878	XLON			27/05/2021		08:50:43		00266881073EXPA1
146	9.878	XLON			27/05/2021		08:50:43		00266881074EXPA1
564	9.878	XLON			27/05/2021		08:50:43		00266881076EXPA1
229	9.878	XLON			27/05/2021		08:50:43		00266881077EXPA1
514	9.874	XLON			27/05/2021		08:53:10		00266881543EXPA1
572	9.874	XLON			27/05/2021		08:54:44		00266881868EXPA1
360	9.874	XLON			27/05/2021		08:54:44		00266881871EXPA1
367	9.874	XLON			27/05/2021		08:54:44		00266881873EXPA1
262	9.882	XLON			27/05/2021		08:59:58		00266883011EXPA1
20	9.884	XLON			27/05/2021		09:00:31		00266883144EXPA1
126	9.882	XLON			27/05/2021		09:03:57		00266883813EXPA1
108	9.882	XLON			27/05/2021		09:03:57		00266883814EXPA1
142	9.886	XLON			27/05/2021		09:04:11		00266883951EXPA1
143	9.886	XLON			27/05/2021		09:04:11		00266883952EXPA1
26	9.886	XLON			27/05/2021		09:04:29		00266884021EXPA1
200	9.886	XLON			27/05/2021		09:05:02		00266884191EXPA1
200	9.886	XLON			27/05/2021		09:05:26		00266884261EXPA1
200	9.886	XLON			27/05/2021		09:05:35		00266884298EXPA1
200	9.886	XLON			27/05/2021		09:05:41		00266884309EXPA1
200	9.886	XLON			27/05/2021		09:05:47		00266884364EXPA1
200	9.886	XLON			27/05/2021		09:10:00		00266885356EXPA1
56	9.886	XLON			27/05/2021		09:10:00		00266885357EXPA1
360	9.886	XLON			27/05/2021		09:10:24		00266885437EXPA1
458	9.888	XLON			27/05/2021		09:12:33		00266885835EXPA1
200	9.886	XLON			27/05/2021		09:12:38		00266885854EXPA1
219	9.890	XLON			27/05/2021		09:13:17		00266886001EXPA1
360	9.890	XLON			27/05/2021		09:17:39		00266886866EXPA1
240	9.890	XLON			27/05/2021		09:17:39		00266886868EXPA1
640	9.894	XLON			27/05/2021		09:20:32		00266887577EXPA1
360	9.892	XLON			27/05/2021		09:20:46		00266887643EXPA1
475	9.890	XLON			27/05/2021		09:21:15		00266887722EXPA1
10	9.890	XLON			27/05/2021		09:21:32		00266887782EXPA1
472	9.898	XLON			27/05/2021		09:27:30		00266889149EXPA1
200	9.898	XLON			27/05/2021		09:28:07		00266889301EXPA1
108	9.898	XLON			27/05/2021		09:28:07		00266889302EXPA1
88	9.898	XLON			27/05/2021		09:28:32		00266889395EXPA1
101	9.898	XLON			27/05/2021		09:28:32		00266889396EXPA1
129	9.898	XLON			27/05/2021		09:28:32		00266889397EXPA1
200	9.898	XLON			27/05/2021		09:28:37		00266889409EXPA1
90	9.898	XLON			27/05/2021		09:28:37		00266889410EXPA1
200	9.898	XLON			27/05/2021		09:30:32		00266889822EXPA1
200	9.898	XLON			27/05/2021		09:30:44		00266889847EXPA1
242	9.902	XLON			27/05/2021		09:33:36		00266890294EXPA1
121	9.902	XLON			27/05/2021		09:33:36		00266890295EXPA1
441	9.898	XLON			27/05/2021		09:34:48		00266890494EXPA1
360	9.890	XLON			27/05/2021		09:42:09		00266891942EXPA1
267	9.886	XLON			27/05/2021		09:43:36		00266892230EXPA1
203	9.886	XLON			27/05/2021		09:43:36		00266892231EXPA1
147	9.886	XLON			27/05/2021		09:45:00		00266892471EXPA1
685	9.886	XLON			27/05/2021		09:45:00		00266892472EXPA1
76	9.886	XLON			27/05/2021		09:45:00		00266892473EXPA1
160	9.886	XLON			27/05/2021		09:45:00		00266892474EXPA1
200	9.886	XLON			27/05/2021		09:45:00		00266892475EXPA1
193	9.886	XLON			27/05/2021		09:45:00		00266892476EXPA1
143	9.888	XLON			27/05/2021		09:51:06		00266893568EXPA1
321	9.888	XLON			27/05/2021		09:51:06		00266893569EXPA1
159	9.886	XLON			27/05/2021		09:55:34		00266894426EXPA1
896	9.886	XLON			27/05/2021		09:55:34		00266894427EXPA1
12	9.898	XLON			27/05/2021		09:58:38		00266895149EXPA1
1595	9.898	XLON			27/05/2021		09:58:40		00266895158EXPA1
622	9.894	XLON			27/05/2021		09:59:42		00266895381EXPA1
712	9.890	XLON			27/05/2021		10:01:35		00266896176EXPA1
200	9.878	XLON			27/05/2021		10:04:13		00266896667EXPA1
172	9.886	XLON			27/05/2021		10:05:09		00266896905EXPA1
360	9.886	XLON			27/05/2021		10:05:09		00266896907EXPA1
150	9.886	XLON			27/05/2021		10:05:09		00266896909EXPA1
200	9.886	XLON			27/05/2021		10:05:09		00266896910EXPA1
83	9.886	XLON			27/05/2021		10:05:09		00266896912EXPA1
18	9.886	XLON			27/05/2021		10:05:09		00266896913EXPA1
360	9.884	XLON			27/05/2021		10:07:58		00266897518EXPA1
340	9.884	XLON			27/05/2021		10:08:02		00266897539EXPA1
623	9.882	XLON			27/05/2021		10:10:06		00266898078EXPA1
96	9.886	XLON			27/05/2021		10:11:57		00266898574EXPA1
193	9.886	XLON			27/05/2021		10:11:57		00266898576EXPA1
113	9.886	XLON			27/05/2021		10:11:57		00266898577EXPA1
155	9.886	XLON			27/05/2021		10:11:57		00266898578EXPA1
155	9.886	XLON			27/05/2021		10:11:57		00266898579EXPA1
200	9.886	XLON			27/05/2021		10:11:57		00266898580EXPA1
89	9.886	XLON			27/05/2021		10:11:57		00266898581EXPA1
89	9.886	XLON			27/05/2021		10:11:57		00266898582EXPA1
137	9.886	XLON			27/05/2021		10:11:57		00266898583EXPA1
89	9.886	XLON			27/05/2021		10:11:57		00266898584EXPA1
116	9.886	XLON			27/05/2021		10:11:57		00266898585EXPA1
461	9.882	XLON			27/05/2021		10:13:53		00266899018EXPA1
502	9.878	XLON			27/05/2021		10:15:10		00266899321EXPA1
200	9.882	XLON			27/05/2021		10:17:39		00266899800EXPA1
150	9.882	XLON			27/05/2021		10:17:39		00266899801EXPA1
200	9.882	XLON			27/05/2021		10:18:03		00266899888EXPA1
200	9.882	XLON			27/05/2021		10:18:26		00266899988EXPA1
91	9.886	XLON			27/05/2021		10:21:58		00266900676EXPA1
50	9.886	XLON			27/05/2021		10:22:10		00266900712EXPA1
915	9.886	XLON			27/05/2021		10:22:10		00266900714EXPA1
990	9.884	XLON			27/05/2021		10:25:51		00266901422EXPA1
543	9.880	XLON			27/05/2021		10:26:27		00266901826EXPA1
200	9.878	XLON			27/05/2021		10:28:37		00266902196EXPA1
181	9.882	XLON			27/05/2021		10:32:32		00266902895EXPA1
123	9.882	XLON			27/05/2021		10:32:32		00266902896EXPA1
94	9.882	XLON			27/05/2021		10:32:32		00266902898EXPA1
241	9.882	XLON			27/05/2021		10:32:32		00266902899EXPA1
384	9.878	XLON			27/05/2021		10:32:33		00266902907EXPA1
199	9.878	XLON			27/05/2021		10:34:42		00266903323EXPA1
277	9.878	XLON			27/05/2021		10:34:42		00266903325EXPA1
182	9.878	XLON			27/05/2021		10:34:42		00266903327EXPA1
204	9.878	XLON			27/05/2021		10:34:42		00266903332EXPA1
376	9.878	XLON			27/05/2021		10:35:27		00266903521EXPA1
600	9.880	XLON			27/05/2021		10:40:09		00266904787EXPA1
114	9.880	XLON			27/05/2021		10:40:12		00266904798EXPA1
200	9.890	XLON			27/05/2021		10:40:42		00266904899EXPA1
45	9.890	XLON			27/05/2021		10:40:42		00266904900EXPA1
72	9.890	XLON			27/05/2021		10:40:42		00266904901EXPA1
58	9.890	XLON			27/05/2021		10:40:42		00266904902EXPA1
158	9.890	XLON			27/05/2021		10:40:42		00266904903EXPA1
360	9.890	XLON			27/05/2021		10:40:48		00266904909EXPA1
200	9.890	XLON			27/05/2021		10:40:48		00266904910EXPA1
250	9.890	XLON			27/05/2021		10:40:48		00266904911EXPA1
93	9.890	XLON			27/05/2021		10:40:48		00266904912EXPA1
501	9.884	XLON			27/05/2021		10:41:17		00266905002EXPA1
207	9.884	XLON			27/05/2021		10:43:37		00266905526EXPA1
153	9.884	XLON			27/05/2021		10:43:37		00266905527EXPA1
27	9.884	XLON			27/05/2021		10:43:37		00266905529EXPA1
742	9.884	XLON			27/05/2021		10:44:54		00266905874EXPA1
44	9.886	XLON			27/05/2021		10:47:17		00266906423EXPA1
200	9.878	XLON			27/05/2021		10:49:34		00266906746EXPA1
797	9.878	XLON			27/05/2021		10:49:34		00266906747EXPA1
200	9.878	XLON			27/05/2021		10:51:42		00266907073EXPA1
1119	9.880	XLON			27/05/2021		10:53:25		00266907282EXPA1
1	9.880	XLON			27/05/2021		10:58:18		00266908001EXPA1
28	9.880	XLON			27/05/2021		10:58:18		00266908002EXPA1
182	9.880	XLON			27/05/2021		10:58:18		00266908004EXPA1
722	9.880	XLON			27/05/2021		10:58:18		00266908006EXPA1
1135	9.884	XLON			27/05/2021		11:02:30		00266908803EXPA1
587	9.882	XLON			27/05/2021		11:03:30		00266909034EXPA1
200	9.882	XLON			27/05/2021		11:05:45		00266909545EXPA1
250	9.882	XLON			27/05/2021		11:05:45		00266909546EXPA1
57	9.880	XLON			27/05/2021		11:08:27		00266909990EXPA1
565	9.880	XLON			27/05/2021		11:08:27		00266909991EXPA1
354	9.880	XLON			27/05/2021		11:12:02		00266910547EXPA1
639	9.880	XLON			27/05/2021		11:12:02		00266910549EXPA1
65	9.890	XLON			27/05/2021		11:16:19		00266911245EXPA1
1038	9.892	XLON			27/05/2021		11:19:14		00266911566EXPA1
567	9.890	XLON			27/05/2021		11:21:08		00266911853EXPA1
749	9.888	XLON			27/05/2021		11:23:02		00266912218EXPA1
597	9.882	XLON			27/05/2021		11:24:54		00266913124EXPA1
330	9.890	XLON			27/05/2021		11:29:36		00266914108EXPA1
200	9.894	XLON			27/05/2021		11:30:06		00266914185EXPA1
360	9.894	XLON			27/05/2021		11:30:06		00266914186EXPA1
87	9.894	XLON			27/05/2021		11:30:06		00266914187EXPA1
200	9.894	XLON			27/05/2021		11:30:06		00266914188EXPA1
87	9.894	XLON			27/05/2021		11:30:06		00266914189EXPA1
200	9.894	XLON			27/05/2021		11:30:06		00266914190EXPA1
87	9.894	XLON			27/05/2021		11:30:06		00266914191EXPA1
200	9.894	XLON			27/05/2021		11:30:06		00266914192EXPA1
87	9.894	XLON			27/05/2021		11:30:06		00266914193EXPA1
200	9.894	XLON			27/05/2021		11:30:06		00266914194EXPA1
10	9.894	XLON			27/05/2021		11:30:06		00266914195EXPA1
15	9.894	XLON			27/05/2021		11:30:06		00266914196EXPA1
200	9.894	XLON			27/05/2021		11:30:06		00266914198EXPA1
50	9.894	XLON			27/05/2021		11:30:07		00266914200EXPA1
601	9.890	XLON			27/05/2021		11:31:54		00266914474EXPA1
360	9.892	XLON			27/05/2021		11:36:33		00266915261EXPA1
150	9.892	XLON			27/05/2021		11:36:33		00266915262EXPA1
8	9.892	XLON			27/05/2021		11:36:33		00266915267EXPA1
400	9.892	XLON			27/05/2021		11:36:35		00266915278EXPA1
189	9.892	XLON			27/05/2021		11:36:35		00266915279EXPA1
239	9.894	XLON			27/05/2021		11:38:58		00266915638EXPA1
395	9.894	XLON			27/05/2021		11:38:58		00266915639EXPA1
22	9.896	XLON			27/05/2021		11:41:17		00266915990EXPA1
239	9.896	XLON			27/05/2021		11:41:17		00266915991EXPA1
226	9.896	XLON			27/05/2021		11:41:17		00266915992EXPA1
200	9.896	XLON			27/05/2021		11:41:17		00266915993EXPA1
76	9.896	XLON			27/05/2021		11:41:17		00266915994EXPA1
200	9.896	XLON			27/05/2021		11:41:17		00266915995EXPA1
249	9.896	XLON			27/05/2021		11:41:17		00266915996EXPA1
200	9.896	XLON			27/05/2021		11:41:17		00266915997EXPA1
200	9.896	XLON			27/05/2021		11:41:17		00266915998EXPA1
30	9.896	XLON			27/05/2021		11:41:17		00266915999EXPA1
115	9.904	XLON			27/05/2021		11:45:50		00266916826EXPA1
933	9.904	XLON			27/05/2021		11:45:50		00266916827EXPA1
355	9.904	XLON			27/05/2021		11:48:10		00266917351EXPA1
200	9.904	XLON			27/05/2021		11:48:10		00266917353EXPA1
210	9.904	XLON			27/05/2021		11:48:10		00266917354EXPA1
499	9.904	XLON			27/05/2021		11:50:06		00266917759EXPA1
267	9.904	XLON			27/05/2021		11:51:19		00266918021EXPA1
3	9.908	XLON			27/05/2021		11:52:09		00266918218EXPA1
191	9.908	XLON			27/05/2021		11:52:09		00266918219EXPA1
76	9.908	XLON			27/05/2021		11:52:09		00266918220EXPA1
169	9.910	XLON			27/05/2021		11:52:30		00266918283EXPA1
150	9.910	XLON			27/05/2021		11:52:30		00266918285EXPA1
200	9.910	XLON			27/05/2021		11:52:30		00266918288EXPA1
883	9.910	XLON			27/05/2021		11:52:44		00266918337EXPA1
57	9.910	XLON			27/05/2021		11:59:48		00266919663EXPA1
252	9.910	XLON			27/05/2021		11:59:48		00266919664EXPA1
76	9.910	XLON			27/05/2021		11:59:48		00266919665EXPA1
158	9.910	XLON			27/05/2021		11:59:48		00266919666EXPA1
4	9.910	XLON			27/05/2021		11:59:48		00266919667EXPA1
13	9.910	XLON			27/05/2021		11:59:48		00266919668EXPA1
744	9.928	XLON			27/05/2021		12:02:12		00266920956EXPA1
671	9.920	XLON			27/05/2021		12:03:39		00266921236EXPA1
200	9.912	XLON			27/05/2021		12:04:33		00266921410EXPA1
169	9.912	XLON			27/05/2021		12:04:33		00266921411EXPA1
474	9.910	XLON			27/05/2021		12:06:32		00266921685EXPA1
126	9.910	XLON			27/05/2021		12:06:32		00266921686EXPA1
200	9.908	XLON			27/05/2021		12:08:01		00266921933EXPA1
200	9.908	XLON			27/05/2021		12:08:48		00266922048EXPA1
200	9.904	XLON			27/05/2021		12:09:44		00266922193EXPA1
595	9.902	XLON			27/05/2021		12:10:35		00266922418EXPA1
843	9.902	XLON			27/05/2021		12:15:27		00266923090EXPA1
360	9.902	XLON			27/05/2021		12:22:20		00266924327EXPA1
200	9.900	XLON			27/05/2021		12:22:20		00266924329EXPA1
62	9.900	XLON			27/05/2021		12:26:13		00266925133EXPA1
37	9.900	XLON			27/05/2021		12:26:13		00266925134EXPA1
76	9.900	XLON			27/05/2021		12:26:13		00266925135EXPA1
200	9.900	XLON			27/05/2021		12:26:13		00266925136EXPA1
7	9.900	XLON			27/05/2021		12:26:13		00266925137EXPA1
30	9.900	XLON			27/05/2021		12:26:13		00266925138EXPA1
541	9.898	XLON			27/05/2021		12:26:13		00266925139EXPA1
278	9.898	XLON			27/05/2021		12:26:13		00266925141EXPA1
200	9.900	XLON			27/05/2021		12:28:14		00266925527EXPA1
31	9.900	XLON			27/05/2021		12:28:15		00266925533EXPA1
147	9.902	XLON			27/05/2021		12:29:32		00266925775EXPA1
102	9.902	XLON			27/05/2021		12:29:32		00266925776EXPA1
268	9.902	XLON			27/05/2021		12:29:32		00266925778EXPA1
503	9.908	XLON			27/05/2021		12:30:27		00266925988EXPA1
457	9.908	XLON			27/05/2021		12:31:02		00266926089EXPA1
139	9.908	XLON			27/05/2021		12:32:28		00266926388EXPA1
921	9.910	XLON			27/05/2021		12:33:21		00266926601EXPA1
916	9.912	XLON			27/05/2021		12:34:50		00266927100EXPA1
450	9.906	XLON			27/05/2021		12:36:40		00266927497EXPA1
200	9.902	XLON			27/05/2021		12:37:40		00266927647EXPA1
207	9.902	XLON			27/05/2021		12:37:40		00266927648EXPA1
500	9.902	XLON			27/05/2021		12:37:40		00266927649EXPA1
353	9.902	XLON			27/05/2021		12:37:40		00266927650EXPA1
417	9.902	XLON			27/05/2021		12:37:40		00266927651EXPA1
200	9.898	XLON			27/05/2021		12:40:19		00266928295EXPA1
300	9.898	XLON			27/05/2021		12:40:19		00266928296EXPA1
514	9.898	XLON			27/05/2021		12:40:19		00266928297EXPA1
500	9.896	XLON			27/05/2021		12:40:46		00266928403EXPA1
1073	9.894	XLON			27/05/2021		12:43:01		00266928946EXPA1
981	9.900	XLON			27/05/2021		12:46:16		00266929874EXPA1
5	9.898	XLON			27/05/2021		12:48:56		00266930470EXPA1
52	9.898	XLON			27/05/2021		12:48:56		00266930472EXPA1
781	9.898	XLON			27/05/2021		12:48:56		00266930473EXPA1
242	9.896	XLON			27/05/2021		12:52:29		00266931673EXPA1
1	9.896	XLON			27/05/2021		12:52:29		00266931674EXPA1
5	9.896	XLON			27/05/2021		12:52:29		00266931675EXPA1
1503	9.896	XLON			27/05/2021		12:52:29		00266931676EXPA1
5	9.896	XLON			27/05/2021		12:52:29		00266931677EXPA1
210	9.896	XLON			27/05/2021		12:52:29		00266931678EXPA1
27	9.896	XLON			27/05/2021		12:52:29		00266931679EXPA1
10	9.892	XLON			27/05/2021		12:55:04		00266932435EXPA1
716	9.892	XLON			27/05/2021		12:55:06		00266932436EXPA1
335	9.890	XLON			27/05/2021		12:56:41		00266932955EXPA1
139	9.892	XLON			27/05/2021		12:59:39		00266933818EXPA1
172	9.892	XLON			27/05/2021		12:59:39		00266933822EXPA1
76	9.896	XLON			27/05/2021		13:01:28		00266934813EXPA1
2	9.896	XLON			27/05/2021		13:01:28		00266934815EXPA1
3	9.896	XLON			27/05/2021		13:01:28		00266934816EXPA1
662	9.904	XLON			27/05/2021		13:02:43		00266935288EXPA1
159	9.904	XLON			27/05/2021		13:02:43		00266935289EXPA1
10	9.904	XLON			27/05/2021		13:02:43		00266935291EXPA1
101	9.910	XLON			27/05/2021		13:04:17		00266935811EXPA1
167	9.910	XLON			27/05/2021		13:04:17		00266935812EXPA1
229	9.910	XLON			27/05/2021		13:04:17		00266935813EXPA1
158	9.910	XLON			27/05/2021		13:04:17		00266935814EXPA1
200	9.910	XLON			27/05/2021		13:04:17		00266935815EXPA1
249	9.910	XLON			27/05/2021		13:04:17		00266935816EXPA1
2	9.910	XLON			27/05/2021		13:04:17		00266935817EXPA1
199	9.910	XLON			27/05/2021		13:04:17		00266935818EXPA1
119	9.910	XLON			27/05/2021		13:04:17		00266935819EXPA1
482	9.918	XLON			27/05/2021		13:06:16		00266936647EXPA1
225	9.918	XLON			27/05/2021		13:06:16		00266936648EXPA1
229	9.914	XLON			27/05/2021		13:07:31		00266937100EXPA1
177	9.914	XLON			27/05/2021		13:07:31		00266937102EXPA1
200	9.914	XLON			27/05/2021		13:09:30		00266937711EXPA1
197	9.914	XLON			27/05/2021		13:09:35		00266937730EXPA1
469	9.914	XLON			27/05/2021		13:09:35		00266937731EXPA1
180	9.912	XLON			27/05/2021		13:11:46		00266938634EXPA1
1136	9.912	XLON			27/05/2021		13:11:51		00266938691EXPA1
200	9.912	XLON			27/05/2021		13:13:49		00266939565EXPA1
223	9.912	XLON			27/05/2021		13:13:49		00266939566EXPA1
205	9.912	XLON			27/05/2021		13:13:49		00266939567EXPA1
157	9.912	XLON			27/05/2021		13:13:49		00266939568EXPA1
775	9.912	XLON			27/05/2021		13:13:49		00266939569EXPA1
502	9.912	XLON			27/05/2021		13:16:00		00266940464EXPA1
360	9.918	XLON			27/05/2021		13:19:30		00266941752EXPA1
200	9.918	XLON			27/05/2021		13:19:30		00266941755EXPA1
1163	9.920	XLON			27/05/2021		13:20:42		00266942350EXPA1
200	9.912	XLON			27/05/2021		13:22:13		00266943194EXPA1
207	9.912	XLON			27/05/2021		13:22:13		00266943195EXPA1
200	9.910	XLON			27/05/2021		13:23:20		00266943937EXPA1
1098	9.912	XLON			27/05/2021		13:24:57		00266944492EXPA1
1029	9.916	XLON			27/05/2021		13:27:01		00266945484EXPA1
72	9.916	XLON			27/05/2021		13:27:01		00266945485EXPA1
18	9.916	XLON			27/05/2021		13:28:50		00266946522EXPA1
1	9.916	XLON			27/05/2021		13:28:50		00266946523EXPA1
608	9.914	XLON			27/05/2021		13:29:10		00266946684EXPA1
600	9.912	XLON			27/05/2021		13:30:07		00266947781EXPA1
200	9.922	XLON			27/05/2021		13:31:09		00266949274EXPA1
41	9.922	XLON			27/05/2021		13:31:09		00266949279EXPA1
1105	9.924	XLON			27/05/2021		13:32:02		00266949939EXPA1
600	9.920	XLON			27/05/2021		13:32:31		00266950362EXPA1
574	9.918	XLON			27/05/2021		13:33:46		00266951339EXPA1
360	9.926	XLON			27/05/2021		13:34:17		00266951698EXPA1
200	9.926	XLON			27/05/2021		13:34:17		00266951699EXPA1
290	9.926	XLON			27/05/2021		13:34:17		00266951700EXPA1
200	9.930	XLON			27/05/2021		13:35:19		00266952550EXPA1
360	9.930	XLON			27/05/2021		13:35:19		00266952552EXPA1
150	9.930	XLON			27/05/2021		13:35:19		00266952554EXPA1
622	9.926	XLON			27/05/2021		13:35:21		00266952576EXPA1
200	9.904	XLON			27/05/2021		13:36:49		00266953929EXPA1
12	9.904	XLON			27/05/2021		13:36:49		00266953931EXPA1
1146	9.912	XLON			27/05/2021		13:38:20		00266955056EXPA1
300	9.912	XLON			27/05/2021		13:39:41		00266955689EXPA1
653	9.908	XLON			27/05/2021		13:40:37		00266956319EXPA1
604	9.906	XLON			27/05/2021		13:41:21		00266956684EXPA1
10	9.900	XLON			27/05/2021		13:42:06		00266956990EXPA1
146	9.900	XLON			27/05/2021		13:42:06		00266956991EXPA1
595	9.890	XLON			27/05/2021		13:43:03		00266957471EXPA1
302	9.888	XLON			27/05/2021		13:43:20		00266957586EXPA1
72	9.888	XLON			27/05/2021		13:43:20		00266957587EXPA1
508	9.888	XLON			27/05/2021		13:43:37		00266957748EXPA1
10	9.888	XLON			27/05/2021		13:44:06		00266957947EXPA1
336	9.888	XLON			27/05/2021		13:44:08		00266957955EXPA1
515	9.878	XLON			27/05/2021		13:45:10		00266958452EXPA1
194	9.878	XLON			27/05/2021		13:45:15		00266958470EXPA1
139	9.872	XLON			27/05/2021		13:45:30		00266958592EXPA1
491	9.872	XLON			27/05/2021		13:45:36		00266958618EXPA1
499	9.864	XLON			27/05/2021		13:46:11		00266959124EXPA1
562	9.864	XLON			27/05/2021		13:47:28		00266959634EXPA1
76	9.864	XLON			27/05/2021		13:47:46		00266959784EXPA1
250	9.860	XLON			27/05/2021		13:48:26		00266960187EXPA1
264	9.860	XLON			27/05/2021		13:48:33		00266960223EXPA1
561	9.864	XLON			27/05/2021		13:49:15		00266960555EXPA1
1172	9.864	XLON			27/05/2021		13:49:15		00266960556EXPA1
1083	9.864	XLON			27/05/2021		13:49:15		00266960557EXPA1
184	9.864	XLON			27/05/2021		13:49:15		00266960558EXPA1
200	9.864	XLON			27/05/2021		13:49:45		00266960766EXPA1
500	9.864	XLON			27/05/2021		13:49:45		00266960767EXPA1
977	9.864	XLON			27/05/2021		13:49:45		00266960768EXPA1
762	9.864	XLON			27/05/2021		13:49:49		00266960780EXPA1
561	9.864	XLON			27/05/2021		13:49:49		00266960781EXPA1
601	9.862	XLON			27/05/2021		13:49:55		00266960802EXPA1
598	9.860	XLON			27/05/2021		13:50:26		00266961016EXPA1
1594	9.860	XLON			27/05/2021		13:50:54		00266961148EXPA1
200	9.864	XLON			27/05/2021		13:51:39		00266961472EXPA1
719	9.864	XLON			27/05/2021		13:51:43		00266961525EXPA1
354	9.860	XLON			27/05/2021		13:52:14		00266961739EXPA1
528	9.860	XLON			27/05/2021		13:52:20		00266961772EXPA1
552	9.860	XLON			27/05/2021		13:52:20		00266961773EXPA1
1112	9.860	XLON			27/05/2021		13:52:20		00266961774EXPA1
131	9.860	XLON			27/05/2021		13:52:20		00266961775EXPA1
1072	9.860	XLON			27/05/2021		13:52:20		00266961776EXPA1
185	9.860	XLON			27/05/2021		13:52:20		00266961777EXPA1
415	9.856	XLON			27/05/2021		13:52:46		00266962018EXPA1
755	9.864	XLON			27/05/2021		13:53:43		00266962367EXPA1
691	9.866	XLON			27/05/2021		13:53:50		00266962418EXPA1
129	9.866	XLON			27/05/2021		13:53:58		00266962488EXPA1
564	9.864	XLON			27/05/2021		13:54:27		00266962706EXPA1
18	9.864	XLON			27/05/2021		13:54:27		00266962707EXPA1
200	9.858	XLON			27/05/2021		13:55:30		00266963249EXPA1
457	9.858	XLON			27/05/2021		13:55:30		00266963250EXPA1
755	9.858	XLON			27/05/2021		13:55:33		00266963278EXPA1
625	9.852	XLON			27/05/2021		13:56:15		00266963592EXPA1
200	9.858	XLON			27/05/2021		13:57:31		00266964052EXPA1
738	9.858	XLON			27/05/2021		13:57:31		00266964053EXPA1
557	9.858	XLON			27/05/2021		13:57:31		00266964054EXPA1
187	9.856	XLON			27/05/2021		13:59:10		00266964626EXPA1
80	9.868	XLON			27/05/2021		14:00:45		00266965405EXPA1
200	9.868	XLON			27/05/2021		14:00:52		00266965560EXPA1
70	9.868	XLON			27/05/2021		14:00:52		00266965561EXPA1
513	9.874	XLON			27/05/2021		14:01:40		00266965996EXPA1
106	9.882	XLON			27/05/2021		14:02:15		00266966394EXPA1
41	9.882	XLON			27/05/2021		14:02:15		00266966395EXPA1
57	9.882	XLON			27/05/2021		14:02:15		00266966404EXPA1
188	9.882	XLON			27/05/2021		14:02:18		00266966425EXPA1
200	9.882	XLON			27/05/2021		14:02:18		00266966426EXPA1
869	9.882	XLON			27/05/2021		14:02:32		00266966535EXPA1
10	9.888	XLON			27/05/2021		14:03:40		00266967106EXPA1
1000	9.888	XLON			27/05/2021		14:03:54		00266967213EXPA1
941	9.904	XLON			27/05/2021		14:05:37		00266967912EXPA1
200	9.904	XLON			27/05/2021		14:06:58		00266968491EXPA1
165	9.904	XLON			27/05/2021		14:06:58		00266968492EXPA1
234	9.902	XLON			27/05/2021		14:07:40		00266968823EXPA1
258	9.902	XLON			27/05/2021		14:07:40		00266968824EXPA1
1047	9.902	XLON			27/05/2021		14:08:15		00266969125EXPA1
121	9.910	XLON			27/05/2021		14:09:35		00266969772EXPA1
204	9.910	XLON			27/05/2021		14:09:35		00266969773EXPA1
158	9.910	XLON			27/05/2021		14:09:35		00266969774EXPA1
125	9.910	XLON			27/05/2021		14:09:36		00266969778EXPA1
1017	9.910	XLON			27/05/2021		14:09:36		00266969780EXPA1
644	9.906	XLON			27/05/2021		14:10:32		00266970138EXPA1
106	9.900	XLON			27/05/2021		14:11:19		00266970408EXPA1
100	9.900	XLON			27/05/2021		14:11:19		00266970409EXPA1
184	9.900	XLON			27/05/2021		14:11:19		00266970410EXPA1
9	9.900	XLON			27/05/2021		14:12:06		00266970741EXPA1
241	9.900	XLON			27/05/2021		14:12:06		00266970743EXPA1
130	9.900	XLON			27/05/2021		14:12:06		00266970744EXPA1
290	9.900	XLON			27/05/2021		14:12:10		00266970774EXPA1
410	9.900	XLON			27/05/2021		14:12:10		00266970775EXPA1
198	9.882	XLON			27/05/2021		14:13:07		00266971164EXPA1
444	9.882	XLON			27/05/2021		14:13:07		00266971165EXPA1
105	9.880	XLON			27/05/2021		14:13:34		00266971329EXPA1
506	9.880	XLON			27/05/2021		14:14:03		00266971580EXPA1
128	9.880	XLON			27/05/2021		14:14:03		00266971581EXPA1
200	9.878	XLON			27/05/2021		14:14:27		00266971721EXPA1
620	9.876	XLON			27/05/2021		14:14:28		00266971732EXPA1
636	9.874	XLON			27/05/2021		14:14:52		00266971846EXPA1
685	9.870	XLON			27/05/2021		14:15:34		00266972139EXPA1
242	9.866	XLON			27/05/2021		14:15:58		00266972288EXPA1
238	9.866	XLON			27/05/2021		14:16:22		00266972467EXPA1
86	9.866	XLON			27/05/2021		14:16:40		00266972558EXPA1
49	9.870	XLON			27/05/2021		14:17:04		00266972756EXPA1
239	9.870	XLON			27/05/2021		14:17:04		00266972768EXPA1
201	9.870	XLON			27/05/2021		14:17:10		00266972819EXPA1
117	9.870	XLON			27/05/2021		14:17:15		00266972854EXPA1
238	9.870	XLON			27/05/2021		14:17:16		00266972862EXPA1
238	9.870	XLON			27/05/2021		14:17:22		00266972889EXPA1
53	9.870	XLON			27/05/2021		14:17:22		00266972890EXPA1
125	9.870	XLON			27/05/2021		14:17:22		00266972891EXPA1
44	9.870	XLON			27/05/2021		14:17:22		00266972892EXPA1
236	9.864	XLON			27/05/2021		14:17:58		00266973186EXPA1
238	9.864	XLON			27/05/2021		14:18:04		00266973223EXPA1
65	9.862	XLON			27/05/2021		14:18:51		00266973502EXPA1
165	9.862	XLON			27/05/2021		14:18:51		00266973503EXPA1
178	9.862	XLON			27/05/2021		14:18:51		00266973505EXPA1
172	9.862	XLON			27/05/2021		14:18:51		00266973506EXPA1
167	9.862	XLON			27/05/2021		14:18:52		00266973513EXPA1
1118	9.858	XLON			27/05/2021		14:20:21		00266974070EXPA1
44	9.866	XLON			27/05/2021		14:22:16		00266974912EXPA1
1065	9.866	XLON			27/05/2021		14:22:16		00266974914EXPA1
69	9.866	XLON			27/05/2021		14:22:18		00266974922EXPA1
185	9.866	XLON			27/05/2021		14:22:19		00266974937EXPA1
86	9.862	XLON			27/05/2021		14:22:58		00266975241EXPA1
298	9.864	XLON			27/05/2021		14:23:30		00266975475EXPA1
638	9.850	XLON			27/05/2021		14:24:14		00266975913EXPA1
263	9.830	XLON			27/05/2021		14:25:12		00266976464EXPA1
13	9.828	XLON			27/05/2021		14:25:35		00266976706EXPA1
200	9.828	XLON			27/05/2021		14:25:43		00266976766EXPA1
105	9.824	XLON			27/05/2021		14:25:59		00266976883EXPA1
245	9.824	XLON			27/05/2021		14:26:05		00266976935EXPA1
221	9.824	XLON			27/05/2021		14:26:05		00266976936EXPA1
239	9.830	XLON			27/05/2021		14:26:54		00266977366EXPA1
526	9.830	XLON			27/05/2021		14:26:54		00266977367EXPA1
200	9.838	XLON			27/05/2021		14:27:42		00266977790EXPA1
139	9.838	XLON			27/05/2021		14:27:42		00266977791EXPA1
101	9.828	XLON			27/05/2021		14:28:54		00266978309EXPA1
885	9.828	XLON			27/05/2021		14:28:54		00266978310EXPA1
94	9.822	XLON			27/05/2021		14:29:26		00266978495EXPA1
240	9.822	XLON			27/05/2021		14:29:27		00266978503EXPA1
25	9.822	XLON			27/05/2021		14:29:39		00266978585EXPA1
227	9.822	XLON			27/05/2021		14:29:41		00266978594EXPA1
143	9.818	XLON			27/05/2021		14:30:59		00266979175EXPA1
258	9.818	XLON			27/05/2021		14:31:28		00266979410EXPA1
260	9.818	XLON			27/05/2021		14:31:32		00266979426EXPA1
13	9.818	XLON			27/05/2021		14:31:34		00266979432EXPA1
727	9.832	XLON			27/05/2021		14:32:12		00266979756EXPA1
338	9.832	XLON			27/05/2021		14:32:12		00266979758EXPA1
609	9.818	XLON			27/05/2021		14:32:51		00266980105EXPA1
608	9.814	XLON			27/05/2021		14:33:39		00266980498EXPA1
40	9.814	XLON			27/05/2021		14:33:39		00266980499EXPA1
715	9.808	XLON			27/05/2021		14:34:09		00266980710EXPA1
31	9.808	XLON			27/05/2021		14:34:47		00266980955EXPA1
573	9.808	XLON			27/05/2021		14:34:50		00266981017EXPA1
260	9.808	XLON			27/05/2021		14:34:53		00266981032EXPA1
61	9.808	XLON			27/05/2021		14:34:55		00266981039EXPA1
200	9.804	XLON			27/05/2021		14:35:57		00266981640EXPA1
67	9.804	XLON			27/05/2021		14:35:57		00266981641EXPA1
901	9.804	XLON			27/05/2021		14:36:03		00266981729EXPA1
325	9.804	XLON			27/05/2021		14:36:03		00266981730EXPA1
99	9.804	XLON			27/05/2021		14:36:03		00266981731EXPA1
432	9.814	XLON			27/05/2021		14:36:34		00266981941EXPA1
73	9.814	XLON			27/05/2021		14:36:34		00266981942EXPA1
55	9.802	XLON			27/05/2021		14:37:35		00266982622EXPA1
594	9.802	XLON			27/05/2021		14:37:38		00266982640EXPA1
200	9.806	XLON			27/05/2021		14:38:03		00266982777EXPA1
200	9.806	XLON			27/05/2021		14:38:03		00266982779EXPA1
252	9.806	XLON			27/05/2021		14:38:03		00266982780EXPA1
410	9.806	XLON			27/05/2021		14:38:03		00266982781EXPA1
5	9.798	XLON			27/05/2021		14:38:47		00266983117EXPA1
255	9.798	XLON			27/05/2021		14:38:53		00266983149EXPA1
214	9.798	XLON			27/05/2021		14:38:58		00266983214EXPA1
343	9.800	XLON			27/05/2021		14:39:26		00266983419EXPA1
450	9.800	XLON			27/05/2021		14:39:26		00266983420EXPA1
186	9.798	XLON			27/05/2021		14:39:46		00266983555EXPA1
626	9.794	XLON			27/05/2021		14:40:08		00266983759EXPA1
244	9.794	XLON			27/05/2021		14:40:26		00266983876EXPA1
562	9.792	XLON			27/05/2021		14:40:58		00266984099EXPA1
205	9.792	XLON			27/05/2021		14:41:02		00266984120EXPA1
568	9.804	XLON			27/05/2021		14:41:28		00266984244EXPA1
536	9.796	XLON			27/05/2021		14:41:57		00266984494EXPA1
254	9.796	XLON			27/05/2021		14:42:01		00266984542EXPA1
498	9.794	XLON			27/05/2021		14:42:24		00266984716EXPA1
135	9.790	XLON			27/05/2021		14:42:47		00266984858EXPA1
250	9.790	XLON			27/05/2021		14:42:50		00266984884EXPA1
403	9.790	XLON			27/05/2021		14:42:57		00266984935EXPA1
51	9.792	XLON			27/05/2021		14:43:20		00266985060EXPA1
638	9.792	XLON			27/05/2021		14:43:21		00266985083EXPA1
140	9.790	XLON			27/05/2021		14:43:44		00266985223EXPA1
770	9.792	XLON			27/05/2021		14:44:30		00266985589EXPA1
250	9.792	XLON			27/05/2021		14:44:32		00266985602EXPA1
500	9.794	XLON			27/05/2021		14:44:32		00266985603EXPA1
126	9.794	XLON			27/05/2021		14:44:32		00266985604EXPA1
354	9.796	XLON			27/05/2021		14:45:05		00266985916EXPA1
491	9.794	XLON			27/05/2021		14:45:24		00266986060EXPA1
205	9.794	XLON			27/05/2021		14:45:26		00266986088EXPA1
161	9.790	XLON			27/05/2021		14:46:59		00266986918EXPA1
72	9.782	XLON			27/05/2021		14:47:55		00266987357EXPA1
76	9.782	XLON			27/05/2021		14:47:55		00266987358EXPA1
46	9.782	XLON			27/05/2021		14:47:55		00266987359EXPA1
675	9.772	XLON			27/05/2021		14:48:59		00266987996EXPA1
87	9.772	XLON			27/05/2021		14:49:21		00266988184EXPA1
248	9.772	XLON			27/05/2021		14:49:23		00266988190EXPA1
384	9.772	XLON			27/05/2021		14:49:46		00266988406EXPA1
97	9.768	XLON			27/05/2021		14:50:08		00266988654EXPA1
272	9.768	XLON			27/05/2021		14:50:08		00266988659EXPA1
239	9.768	XLON			27/05/2021		14:50:08		00266988660EXPA1
529	9.766	XLON			27/05/2021		14:50:31		00266988952EXPA1
170	9.766	XLON			27/05/2021		14:50:31		00266988953EXPA1
200	9.758	XLON			27/05/2021		14:51:20		00266989688EXPA1
192	9.760	XLON			27/05/2021		14:51:20		00266989689EXPA1
185	9.760	XLON			27/05/2021		14:51:20		00266989691EXPA1
415	9.760	XLON			27/05/2021		14:52:26		00266990129EXPA1
788	9.760	XLON			27/05/2021		14:52:26		00266990130EXPA1
87	9.760	XLON			27/05/2021		14:53:43		00266990669EXPA1
95	9.756	XLON			27/05/2021		14:54:03		00266990854EXPA1
335	9.756	XLON			27/05/2021		14:54:03		00266990855EXPA1
826	9.762	XLON			27/05/2021		14:54:50		00266991174EXPA1
237	9.762	XLON			27/05/2021		14:54:53		00266991179EXPA1
130	9.762	XLON			27/05/2021		14:54:53		00266991181EXPA1
225	9.750	XLON			27/05/2021		14:55:43		00266991513EXPA1
255	9.750	XLON			27/05/2021		14:55:47		00266991524EXPA1
252	9.750	XLON			27/05/2021		14:55:49		00266991545EXPA1
304	9.752	XLON			27/05/2021		14:56:20		00266991765EXPA1
285	9.752	XLON			27/05/2021		14:56:20		00266991766EXPA1
339	9.744	XLON			27/05/2021		14:57:01		00266992089EXPA1
466	9.744	XLON			27/05/2021		14:57:01		00266992090EXPA1
161	9.752	XLON			27/05/2021		14:57:36		00266992307EXPA1
255	9.752	XLON			27/05/2021		14:57:36		00266992308EXPA1
794	9.752	XLON			27/05/2021		14:57:36		00266992310EXPA1
1393	9.774	XLON			27/05/2021		14:58:55		00266992787EXPA1
595	9.770	XLON			27/05/2021		14:59:45		00266993337EXPA1
93	9.770	XLON			27/05/2021		14:59:45		00266993338EXPA1
754	9.776	XLON			27/05/2021		15:00:15		00266993835EXPA1
660	9.766	XLON			27/05/2021		15:00:38		00266994035EXPA1
148	9.764	XLON			27/05/2021		15:00:53		00266994152EXPA1
767	9.762	XLON			27/05/2021		15:01:17		00266994490EXPA1
174	9.762	XLON			27/05/2021		15:01:41		00266994694EXPA1
348	9.762	XLON			27/05/2021		15:01:47		00266994721EXPA1
349	9.760	XLON			27/05/2021		15:02:26		00266994998EXPA1
348	9.760	XLON			27/05/2021		15:02:32		00266995110EXPA1
37	9.760	XLON			27/05/2021		15:02:38		00266995144EXPA1
813	9.744	XLON			27/05/2021		15:03:02		00266995298EXPA1
342	9.744	XLON			27/05/2021		15:03:02		00266995300EXPA1
557	9.714	XLON			27/05/2021		15:03:45		00266995767EXPA1
708	9.720	XLON			27/05/2021		15:04:05		00266996006EXPA1
200	9.750	XLON			27/05/2021		15:06:14		00266997112EXPA1
253	9.750	XLON			27/05/2021		15:06:14		00266997113EXPA1
133	9.750	XLON			27/05/2021		15:06:14		00266997114EXPA1
586	9.750	XLON			27/05/2021		15:06:14		00266997115EXPA1
148	9.720	XLON			27/05/2021		15:07:11		00266997599EXPA1
306	9.720	XLON			27/05/2021		15:07:17		00266997618EXPA1
72	9.748	XLON			27/05/2021		15:08:22		00266998189EXPA1
673	9.754	XLON			27/05/2021		15:09:05		00266998666EXPA1
631	9.746	XLON			27/05/2021		15:09:34		00266998924EXPA1
319	9.754	XLON			27/05/2021		15:11:29		00266999833EXPA1
122	9.758	XLON			27/05/2021		15:12:02		00267000110EXPA1
1092	9.762	XLON			27/05/2021		15:12:11		00267000267EXPA1
200	9.762	XLON			27/05/2021		15:13:14		00267000964EXPA1
79	9.762	XLON			27/05/2021		15:13:14		00267000965EXPA1
280	9.758	XLON			27/05/2021		15:14:08		00267001359EXPA1
144	9.764	XLON			27/05/2021		15:14:45		00267001659EXPA1
200	9.764	XLON			27/05/2021		15:14:45		00267001660EXPA1
45	9.758	XLON			27/05/2021		15:15:36		00267002231EXPA1
20	9.760	XLON			27/05/2021		15:15:39		00267002264EXPA1
930	9.766	XLON			27/05/2021		15:16:09		00267002614EXPA1
619	9.764	XLON			27/05/2021		15:16:52		00267003061EXPA1
600	9.754	XLON			27/05/2021		15:17:13		00267003275EXPA1
200	9.750	XLON			27/05/2021		15:17:36		00267003516EXPA1
200	9.750	XLON			27/05/2021		15:17:36		00267003518EXPA1
200	9.750	XLON			27/05/2021		15:17:36		00267003519EXPA1
200	9.750	XLON			27/05/2021		15:17:36		00267003521EXPA1
24	9.750	XLON			27/05/2021		15:17:36		00267003522EXPA1
77	9.750	XLON			27/05/2021		15:17:36		00267003523EXPA1
67	9.736	XLON			27/05/2021		15:18:06		00267003936EXPA1
200	9.746	XLON			27/05/2021		15:18:33		00267004268EXPA1
200	9.746	XLON			27/05/2021		15:18:33		00267004269EXPA1
200	9.746	XLON			27/05/2021		15:18:33		00267004270EXPA1
200	9.746	XLON			27/05/2021		15:18:33		00267004271EXPA1
200	9.746	XLON			27/05/2021		15:18:33		00267004272EXPA1
200	9.746	XLON			27/05/2021		15:18:33		00267004273EXPA1
200	9.746	XLON			27/05/2021		15:18:33		00267004274EXPA1
43	9.746	XLON			27/05/2021		15:18:33		00267004275EXPA1
179	9.742	XLON			27/05/2021		15:19:02		00267004600EXPA1
255	9.742	XLON			27/05/2021		15:19:06		00267004645EXPA1
201	9.742	XLON			27/05/2021		15:19:08		00267004682EXPA1
58	9.742	XLON			27/05/2021		15:19:10		00267004698EXPA1
147	9.740	XLON			27/05/2021		15:19:27		00267004912EXPA1
187	9.740	XLON			27/05/2021		15:19:29		00267004950EXPA1
133	9.740	XLON			27/05/2021		15:19:31		00267004968EXPA1
532	9.730	XLON			27/05/2021		15:19:52		00267005227EXPA1
97	9.730	XLON			27/05/2021		15:20:08		00267005450EXPA1
168	9.738	XLON			27/05/2021		15:22:05		00267007242EXPA1
901	9.740	XLON			27/05/2021		15:22:05		00267007246EXPA1
458	9.736	XLON			27/05/2021		15:22:26		00267007487EXPA1
675	9.730	XLON			27/05/2021		15:22:48		00267007809EXPA1
19	9.730	XLON			27/05/2021		15:23:17		00267008250EXPA1
564	9.730	XLON			27/05/2021		15:23:19		00267008276EXPA1
325	9.738	XLON			27/05/2021		15:23:41		00267008573EXPA1
12	9.734	XLON			27/05/2021		15:24:02		00267008995EXPA1
209	9.734	XLON			27/05/2021		15:24:08		00267009103EXPA1
66	9.734	XLON			27/05/2021		15:24:09		00267009120EXPA1
200	9.738	XLON			27/05/2021		15:24:32		00267009450EXPA1
200	9.738	XLON			27/05/2021		15:24:32		00267009451EXPA1
142	9.738	XLON			27/05/2021		15:24:32		00267009453EXPA1

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

POSDKOBNABKDNPB

Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Wpp PLC (WPP)

-7.40p (-0.92%)

delayed 15:55PM

< Back

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

Market Overview

UK 350 Risers and Fallers