1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 0923J
WPP PLC
18 August 2021
 

WPP plc




ISIN: JE00B8KF9B49




18/08/2021










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






The Company announces that on 18/08/2021 it has purchased a total of 382,741 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

243,798

28,964

86,829

23,150

Highest price paid (per ordinary share)

9.916

9.912

9.916

9.912

Lowest price paid (per ordinary share)

9.828

9.832

9.828

9.838

Volume weighted average price paid (per ordinary share)

9.8785

9.8758

9.8739

9.8673












The purchases form part of the Company's share buyback programme announced on 5th August 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 1,266,234,333 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 1,195,744,380 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

474

9.892

BATE

18/08/2021

07:02:42

00275464295EXPA1

170

9.898

BATE

18/08/2021

07:04:16

00275464495EXPA1

224

9.894

BATE

18/08/2021

07:10:01

00275465342EXPA1

310

9.902

BATE

18/08/2021

07:10:35

00275465423EXPA1

356

9.900

BATE

18/08/2021

07:11:40

00275465620EXPA1

1

9.892

BATE

18/08/2021

07:12:44

00275465805EXPA1

312

9.898

BATE

18/08/2021

07:13:08

00275465900EXPA1

168

9.896

BATE

18/08/2021

07:15:05

00275466202EXPA1

421

9.902

BATE

18/08/2021

07:17:10

00275466749EXPA1

253

9.902

BATE

18/08/2021

07:17:15

00275466757EXPA1

729

9.902

BATE

18/08/2021

07:17:15

00275466758EXPA1

487

9.900

BATE

18/08/2021

07:21:08

00275467803EXPA1

356

9.872

BATE

18/08/2021

07:29:30

00275470041EXPA1

116

9.862

BATE

18/08/2021

07:50:20

00275476445EXPA1

559

9.860

BATE

18/08/2021

07:50:27

00275476479EXPA1

1

9.848

BATE

18/08/2021

08:07:55

00275481790EXPA1

1

9.848

BATE

18/08/2021

08:07:55

00275481792EXPA1

40

9.848

BATE

18/08/2021

08:07:55

00275481797EXPA1

100

9.856

BATE

18/08/2021

08:13:35

00275483391EXPA1

49

9.856

BATE

18/08/2021

08:13:35

00275483393EXPA1

36

9.850

BATE

18/08/2021

08:17:31

00275484439EXPA1

633

9.862

BATE

18/08/2021

08:21:43

00275485482EXPA1

339

9.840

BATE

18/08/2021

08:33:09

00275488473EXPA1

79

9.840

BATE

18/08/2021

08:33:09

00275488474EXPA1

21

9.840

BATE

18/08/2021

08:33:09

00275488475EXPA1

361

9.840

BATE

18/08/2021

08:33:09

00275488478EXPA1

32

9.844

BATE

18/08/2021

08:36:42

00275489214EXPA1

15

9.844

BATE

18/08/2021

08:36:42

00275489215EXPA1

11

9.844

BATE

18/08/2021

08:36:42

00275489216EXPA1

443

9.844

BATE

18/08/2021

08:36:42

00275489217EXPA1

65

9.832

BATE

18/08/2021

08:49:54

00275492573EXPA1

1207

9.832

BATE

18/08/2021

08:49:54

00275492574EXPA1

100

9.838

BATE

18/08/2021

08:59:08

00275494742EXPA1

2

9.838

BATE

18/08/2021

09:03:16

00275495854EXPA1

1

9.846

BATE

18/08/2021

09:15:13

00275499406EXPA1

109

9.846

BATE

18/08/2021

09:15:13

00275499407EXPA1

100

9.846

BATE

18/08/2021

09:15:13

00275499408EXPA1

400

9.846

BATE

18/08/2021

09:15:13

00275499409EXPA1

84

9.846

BATE

18/08/2021

09:15:13

00275499410EXPA1

400

9.846

BATE

18/08/2021

09:15:13

00275499411EXPA1

44

9.846

BATE

18/08/2021

09:15:13

00275499412EXPA1

74

9.846

BATE

18/08/2021

09:15:13

00275499413EXPA1

353

9.846

BATE

18/08/2021

09:15:13

00275499414EXPA1

129

9.848

BATE

18/08/2021

09:20:56

00275500765EXPA1

400

9.852

BATE

18/08/2021

09:21:47

00275500991EXPA1

53

9.852

BATE

18/08/2021

09:21:47

00275500992EXPA1

893

9.852

BATE

18/08/2021

09:21:47

00275500993EXPA1

110

9.852

BATE

18/08/2021

09:24:22

00275501549EXPA1

446

9.854

BATE

18/08/2021

09:24:22

00275501555EXPA1

62

9.854

BATE

18/08/2021

09:24:22

00275501556EXPA1

183

9.850

BATE

18/08/2021

09:29:52

00275502985EXPA1

87

9.850

BATE

18/08/2021

09:29:52

00275502988EXPA1

90

9.854

BATE

18/08/2021

09:31:57

00275503494EXPA1

1

9.854

BATE

18/08/2021

09:34:17

00275504034EXPA1

34

9.854

BATE

18/08/2021

09:34:17

00275504035EXPA1

71

9.854

BATE

18/08/2021

09:34:17

00275504036EXPA1

140

9.854

BATE

18/08/2021

09:34:17

00275504037EXPA1

417

9.854

BATE

18/08/2021

09:34:17

00275504038EXPA1

8

9.854

BATE

18/08/2021

09:34:17

00275504039EXPA1

28

9.854

BATE

18/08/2021

09:34:17

00275504040EXPA1

100

9.854

BATE

18/08/2021

09:34:19

00275504043EXPA1

583

9.854

BATE

18/08/2021

09:34:19

00275504044EXPA1

33

9.848

BATE

18/08/2021

09:44:47

00275506402EXPA1

127

9.848

BATE

18/08/2021

09:46:13

00275506691EXPA1

148

9.864

BATE

18/08/2021

10:05:43

00275511231EXPA1

1

9.852

BATE

18/08/2021

10:22:08

00275515275EXPA1

100

9.852

BATE

18/08/2021

10:22:08

00275515277EXPA1

100

9.852

BATE

18/08/2021

10:22:08

00275515279EXPA1

1

9.852

BATE

18/08/2021

10:22:08

00275515280EXPA1

1

9.852

BATE

18/08/2021

10:22:08

00275515281EXPA1

1

9.852

BATE

18/08/2021

10:22:08

00275515283EXPA1

1

9.852

BATE

18/08/2021

10:22:44

00275515378EXPA1

140

9.866

BATE

18/08/2021

10:28:22

00275516519EXPA1

7

9.878

BATE

18/08/2021

10:35:21

00275518156EXPA1

12

9.878

BATE

18/08/2021

10:35:21

00275518157EXPA1

254

9.878

BATE

18/08/2021

10:35:21

00275518160EXPA1

28

9.878

BATE

18/08/2021

10:35:21

00275518161EXPA1

57

9.878

BATE

18/08/2021

10:35:21

00275518163EXPA1

100

9.900

BATE

18/08/2021

10:53:36

00275522171EXPA1

3

9.912

BATE

18/08/2021

11:07:42

00275525873EXPA1

271

9.904

BATE

18/08/2021

11:13:58

00275527050EXPA1

110

9.910

BATE

18/08/2021

11:25:04

00275529124EXPA1

100

9.904

BATE

18/08/2021

11:41:46

00275532635EXPA1

3

9.900

BATE

18/08/2021

11:51:59

00275534635EXPA1

2

9.894

BATE

18/08/2021

12:01:25

00275536564EXPA1

102

9.896

BATE

18/08/2021

12:04:32

00275537285EXPA1

258

9.896

BATE

18/08/2021

12:04:32

00275537286EXPA1

227

9.892

BATE

18/08/2021

12:09:34

00275538476EXPA1

1

9.880

BATE

18/08/2021

12:29:26

00275542953EXPA1

90

9.886

BATE

18/08/2021

12:35:41

00275544767EXPA1

1

9.884

BATE

18/08/2021

12:37:19

00275545251EXPA1

1

9.884

BATE

18/08/2021

12:37:25

00275545264EXPA1

1

9.884

BATE

18/08/2021

12:37:25

00275545265EXPA1

308

9.884

BATE

18/08/2021

12:37:25

00275545266EXPA1

498

9.884

BATE

18/08/2021

12:37:25

00275545267EXPA1

643

9.884

BATE

18/08/2021

12:37:25

00275545268EXPA1

24

9.884

BATE

18/08/2021

12:37:25

00275545269EXPA1

305

9.878

BATE

18/08/2021

12:40:54

00275546475EXPA1

1

9.870

BATE

18/08/2021

12:43:57

00275547273EXPA1

2

9.866

BATE

18/08/2021

12:46:36

00275548299EXPA1

100

9.866

BATE

18/08/2021

12:46:36

00275548301EXPA1

261

9.868

BATE

18/08/2021

12:57:18

00275551475EXPA1

1

9.864

BATE

18/08/2021

12:59:28

00275552225EXPA1

268

9.880

BATE

18/08/2021

13:06:14

00275554394EXPA1

92

9.880

BATE

18/08/2021

13:06:14

00275554398EXPA1

139

9.878

BATE

18/08/2021

13:08:19

00275555167EXPA1

315

9.878

BATE

18/08/2021

13:08:19

00275555168EXPA1

27

9.878

BATE

18/08/2021

13:10:25

00275555769EXPA1

1

9.876

BATE

18/08/2021

13:11:18

00275556097EXPA1

9

9.864

BATE

18/08/2021

13:17:32

00275558118EXPA1

1

9.854

BATE

18/08/2021

13:23:42

00275560179EXPA1

79

9.854

BATE

18/08/2021

13:23:43

00275560184EXPA1

2

9.854

BATE

18/08/2021

13:23:43

00275560185EXPA1

33

9.854

BATE

18/08/2021

13:23:43

00275560186EXPA1

1

9.854

BATE

18/08/2021

13:23:43

00275560187EXPA1

1

9.854

BATE

18/08/2021

13:25:36

00275560968EXPA1

137

9.854

BATE

18/08/2021

13:25:36

00275560972EXPA1

35

9.854

BATE

18/08/2021

13:25:36

00275560974EXPA1

368

9.864

BATE

18/08/2021

13:34:54

00275565652EXPA1

2

9.864

BATE

18/08/2021

13:35:10

00275565771EXPA1

298

9.870

BATE

18/08/2021

13:45:37

00275571153EXPA1

108

9.858

BATE

18/08/2021

13:47:06

00275571809EXPA1

55

9.846

BATE

18/08/2021

13:52:48

00275574835EXPA1

299

9.864

BATE

18/08/2021

13:57:03

00275577209EXPA1

183

9.864

BATE

18/08/2021

13:57:03

00275577210EXPA1

279

9.878

BATE

18/08/2021

14:00:45

00275579280EXPA1

17

9.886

BATE

18/08/2021

14:11:02

00275584954EXPA1

214

9.886

BATE

18/08/2021

14:12:16

00275585594EXPA1

1

9.888

BATE

18/08/2021

14:15:21

00275587218EXPA1

2

9.888

BATE

18/08/2021

14:15:21

00275587220EXPA1

9

9.884

BATE

18/08/2021

14:17:07

00275588544EXPA1

6

9.884

BATE

18/08/2021

14:17:07

00275588545EXPA1

3

9.884

BATE

18/08/2021

14:17:28

00275588710EXPA1

180

9.886

BATE

18/08/2021

14:18:30

00275589289EXPA1

30

9.886

BATE

18/08/2021

14:20:01

00275590020EXPA1

80

9.892

BATE

18/08/2021

14:24:51

00275593051EXPA1

2

9.898

BATE

18/08/2021

14:26:49

00275595000EXPA1

15

9.898

BATE

18/08/2021

14:27:01

00275595130EXPA1

24

9.898

BATE

18/08/2021

14:27:04

00275595169EXPA1

157

9.894

BATE

18/08/2021

14:27:18

00275595388EXPA1

1

9.894

BATE

18/08/2021

14:27:44

00275595701EXPA1

206

9.886

BATE

18/08/2021

14:31:05

00275597969EXPA1

1

9.884

BATE

18/08/2021

14:31:58

00275598441EXPA1

63

9.884

BATE

18/08/2021

14:31:58

00275598442EXPA1

49

9.882

BATE

18/08/2021

14:32:45

00275599043EXPA1

227

9.882

BATE

18/08/2021

14:32:45

00275599044EXPA1

900

9.882

BATE

18/08/2021

14:32:45

00275599045EXPA1

98

9.882

BATE

18/08/2021

14:32:45

00275599046EXPA1

90

9.896

BATE

18/08/2021

14:37:43

00275602283EXPA1

253

9.896

BATE

18/08/2021

14:37:43

00275602285EXPA1

90

9.896

BATE

18/08/2021

14:39:56

00275603659EXPA1

90

9.896

BATE

18/08/2021

14:39:56

00275603670EXPA1

60

9.896

BATE

18/08/2021

14:39:56

00275603676EXPA1

221

9.898

BATE

18/08/2021

14:41:20

00275604708EXPA1

69

9.898

BATE

18/08/2021

14:41:20

00275604709EXPA1

282

9.898

BATE

18/08/2021

14:41:20

00275604710EXPA1

318

9.898

BATE

18/08/2021

14:41:20

00275604711EXPA1

439

9.898

BATE

18/08/2021

14:41:20

00275604712EXPA1

1

9.896

BATE

18/08/2021

14:41:25

00275604807EXPA1

357

9.896

BATE

18/08/2021

14:42:27

00275605458EXPA1

112

9.904

BATE

18/08/2021

14:43:53

00275606354EXPA1

236

9.904

BATE

18/08/2021

14:43:53

00275606355EXPA1

225

9.908

BATE

18/08/2021

14:46:33

00275608044EXPA1

203

9.908

BATE

18/08/2021

14:46:34

00275608053EXPA1

253

9.908

BATE

18/08/2021

14:47:39

00275608685EXPA1

88

9.908

BATE

18/08/2021

14:48:03

00275608895EXPA1

11

9.908

BATE

18/08/2021

14:50:20

00275610269EXPA1

345

9.908

BATE

18/08/2021

14:50:20

00275610271EXPA1

156

9.908

BATE

18/08/2021

14:52:18

00275611811EXPA1

376

9.906

BATE

18/08/2021

14:52:32

00275611937EXPA1

80

9.898

BATE

18/08/2021

14:58:13

00275615333EXPA1

13

9.898

BATE

18/08/2021

14:58:22

00275615446EXPA1

2

9.898

BATE

18/08/2021

14:58:25

00275615458EXPA1

71

9.898

BATE

18/08/2021

14:58:25

00275615459EXPA1

15

9.898

BATE

18/08/2021

14:58:28

00275615496EXPA1

118

9.900

BATE

18/08/2021

15:02:02

00275618114EXPA1

54

9.900

BATE

18/08/2021

15:02:02

00275618116EXPA1

105

9.900

BATE

18/08/2021

15:02:02

00275618118EXPA1

105

9.900

BATE

18/08/2021

15:02:02

00275618120EXPA1

105

9.900

BATE

18/08/2021

15:02:02

00275618123EXPA1

108

9.904

BATE

18/08/2021

15:09:21

00275622640EXPA1

322

9.906

BATE

18/08/2021

15:09:24

00275622681EXPA1

11

9.908

BATE

18/08/2021

15:10:16

00275623267EXPA1

51

9.908

BATE

18/08/2021

15:10:16

00275623270EXPA1

34

9.908

BATE

18/08/2021

15:10:16

00275623271EXPA1

1

9.900

BATE

18/08/2021

15:13:12

00275624735EXPA1

2

9.896

BATE

18/08/2021

15:17:41

00275627546EXPA1

180

9.896

BATE

18/08/2021

15:17:41

00275627548EXPA1

245

9.886

CHIX

18/08/2021

07:05:38

00275464680EXPA1

53

9.886

CHIX

18/08/2021

07:05:38

00275464681EXPA1

1

9.894

CHIX

18/08/2021

07:10:01

00275465341EXPA1

217

9.892

CHIX

18/08/2021

07:12:44

00275465806EXPA1

1

9.896

CHIX

18/08/2021

07:15:05

00275466203EXPA1

262

9.894

CHIX

18/08/2021

07:20:02

00275467493EXPA1

1

9.896

CHIX

18/08/2021

07:20:21

00275467546EXPA1

14

9.900

CHIX

18/08/2021

07:21:07

00275467793EXPA1

435

9.900

CHIX

18/08/2021

07:21:08

00275467802EXPA1

65

9.884

CHIX

18/08/2021

07:25:59

00275469129EXPA1

230

9.878

CHIX

18/08/2021

07:26:13

00275469212EXPA1

256

9.878

CHIX

18/08/2021

07:26:13

00275469214EXPA1

10

9.878

CHIX

18/08/2021

07:26:13

00275469215EXPA1

1

9.872

CHIX

18/08/2021

07:29:30

00275470034EXPA1

252

9.872

CHIX

18/08/2021

07:29:30

00275470035EXPA1

444

9.872

CHIX

18/08/2021

07:29:30

00275470040EXPA1

1

9.872

CHIX

18/08/2021

07:29:30

00275470042EXPA1

424

9.856

CHIX

18/08/2021

07:33:50

00275471272EXPA1

76

9.860

CHIX

18/08/2021

07:39:09

00275472911EXPA1

500

9.860

CHIX

18/08/2021

07:50:27

00275476478EXPA1

100

9.860

CHIX

18/08/2021

07:50:27

00275476480EXPA1

151

9.860

CHIX

18/08/2021

07:50:27

00275476481EXPA1

34

9.860

CHIX

18/08/2021

07:50:27

00275476482EXPA1

254

9.848

CHIX

18/08/2021

08:05:05

00275480955EXPA1

16

9.848

CHIX

18/08/2021

08:05:17

00275481034EXPA1

108

9.848

CHIX

18/08/2021

08:05:17

00275481035EXPA1

116

9.848

CHIX

18/08/2021

08:07:55

00275481791EXPA1

200

9.848

CHIX

18/08/2021

08:07:55

00275481793EXPA1

400

9.848

CHIX

18/08/2021

08:07:55

00275481794EXPA1

100

9.848

CHIX

18/08/2021

08:07:55

00275481795EXPA1

53

9.848

CHIX

18/08/2021

08:07:55

00275481796EXPA1

172

9.848

CHIX

18/08/2021

08:07:55

00275481798EXPA1

395

9.848

CHIX

18/08/2021

08:07:56

00275481799EXPA1

600

9.854

CHIX

18/08/2021

08:10:08

00275482581EXPA1

230

9.854

CHIX

18/08/2021

08:10:08

00275482582EXPA1

100

9.854

CHIX

18/08/2021

08:10:08

00275482583EXPA1

647

9.854

CHIX

18/08/2021

08:10:08

00275482584EXPA1

260

9.856

CHIX

18/08/2021

08:13:35

00275483389EXPA1

200

9.856

CHIX

18/08/2021

08:13:35

00275483390EXPA1

300

9.856

CHIX

18/08/2021

08:13:35

00275483392EXPA1

65

9.844

CHIX

18/08/2021

08:17:10

00275484372EXPA1

93

9.844

CHIX

18/08/2021

08:17:10

00275484373EXPA1

1245

9.862

CHIX

18/08/2021

08:21:43

00275485483EXPA1

381

9.850

CHIX

18/08/2021

08:25:20

00275486483EXPA1

17

9.842

CHIX

18/08/2021

08:30:10

00275487832EXPA1

1349

9.842

CHIX

18/08/2021

08:30:16

00275487879EXPA1

328

9.846

CHIX

18/08/2021

08:38:44

00275489722EXPA1

1

9.846

CHIX

18/08/2021

08:38:44

00275489723EXPA1

509

9.846

CHIX

18/08/2021

08:38:44

00275489724EXPA1

31

9.832

CHIX

18/08/2021

08:44:12

00275491100EXPA1

53

9.832

CHIX

18/08/2021

08:44:27

00275491174EXPA1

417

9.832

CHIX

18/08/2021

08:44:30

00275491179EXPA1

674

9.836

CHIX

18/08/2021

08:48:09

00275492176EXPA1

257

9.836

CHIX

18/08/2021

08:48:09

00275492178EXPA1

1

9.828

CHIX

18/08/2021

08:52:11

00275493211EXPA1

558

9.834

CHIX

18/08/2021

08:53:41

00275493560EXPA1

332

9.836

CHIX

18/08/2021

08:54:33

00275493736EXPA1

400

9.836

CHIX

18/08/2021

08:54:33

00275493737EXPA1

646

9.838

CHIX

18/08/2021

08:59:08

00275494743EXPA1

1

9.838

CHIX

18/08/2021

09:04:11

00275496042EXPA1

1

9.842

CHIX

18/08/2021

09:06:56

00275497034EXPA1

139

9.840

CHIX

18/08/2021

09:07:14

00275497166EXPA1

200

9.840

CHIX

18/08/2021

09:07:14

00275497167EXPA1

267

9.838

CHIX

18/08/2021

09:11:05

00275498265EXPA1

521

9.842

CHIX

18/08/2021

09:12:30

00275498624EXPA1

386

9.844

CHIX

18/08/2021

09:18:04

00275500029EXPA1

263

9.850

CHIX

18/08/2021

09:19:30

00275500382EXPA1

165

9.850

CHIX

18/08/2021

09:19:30

00275500383EXPA1

210

9.852

CHIX

18/08/2021

09:24:22

00275501550EXPA1

257

9.852

CHIX

18/08/2021

09:24:22

00275501552EXPA1

174

9.856

CHIX

18/08/2021

09:27:42

00275502422EXPA1

18

9.856

CHIX

18/08/2021

09:27:42

00275502423EXPA1

155

9.856

CHIX

18/08/2021

09:27:42

00275502425EXPA1

86

9.856

CHIX

18/08/2021

09:27:42

00275502426EXPA1

916

9.856

CHIX

18/08/2021

09:27:42

00275502427EXPA1

270

9.854

CHIX

18/08/2021

09:31:57

00275503493EXPA1

262

9.852

CHIX

18/08/2021

09:36:52

00275504662EXPA1

186

9.852

CHIX

18/08/2021

09:36:52

00275504664EXPA1

2

9.844

CHIX

18/08/2021

09:42:14

00275505875EXPA1

1

9.844

CHIX

18/08/2021

09:42:14

00275505876EXPA1

254

9.844

CHIX

18/08/2021

09:42:19

00275505888EXPA1

156

9.844

CHIX

18/08/2021

09:42:19

00275505889EXPA1

185

9.848

CHIX

18/08/2021

09:44:47

00275506398EXPA1

239

9.848

CHIX

18/08/2021

09:44:47

00275506401EXPA1

113

9.848

CHIX

18/08/2021

09:44:47

00275506403EXPA1

31

9.848

CHIX

18/08/2021

09:44:47

00275506404EXPA1

42

9.848

CHIX

18/08/2021

09:44:47

00275506405EXPA1

64

9.848

CHIX

18/08/2021

09:44:47

00275506406EXPA1

136

9.848

CHIX

18/08/2021

09:44:47

00275506407EXPA1

1

9.848

CHIX

18/08/2021

09:46:13

00275506690EXPA1

23

9.848

CHIX

18/08/2021

09:46:59

00275506814EXPA1

98

9.848

CHIX

18/08/2021

09:46:59

00275506817EXPA1

391

9.848

CHIX

18/08/2021

09:46:59

00275506818EXPA1

410

9.854

CHIX

18/08/2021

09:51:12

00275507763EXPA1

373

9.856

CHIX

18/08/2021

09:52:15

00275507997EXPA1

388

9.856

CHIX

18/08/2021

09:55:33

00275508749EXPA1

443

9.862

CHIX

18/08/2021

09:57:34

00275509188EXPA1

217

9.858

CHIX

18/08/2021

09:59:43

00275509748EXPA1

257

9.858

CHIX

18/08/2021

09:59:43

00275509751EXPA1

398

9.860

CHIX

18/08/2021

10:02:55

00275510581EXPA1

2

9.858

CHIX

18/08/2021

10:11:24

00275512633EXPA1

564

9.860

CHIX

18/08/2021

10:13:15

00275513154EXPA1

544

9.858

CHIX

18/08/2021

10:18:24

00275514373EXPA1

268

9.862

CHIX

18/08/2021

10:25:00

00275515855EXPA1

260

9.862

CHIX

18/08/2021

10:25:00

00275515859EXPA1

13

9.862

CHIX

18/08/2021

10:25:00

00275515862EXPA1

202

9.862

CHIX

18/08/2021

10:25:00

00275515864EXPA1

398

9.866

CHIX

18/08/2021

10:28:22

00275516517EXPA1

119

9.866

CHIX

18/08/2021

10:28:22

00275516518EXPA1

254

9.868

CHIX

18/08/2021

10:30:56

00275517076EXPA1

194

9.868

CHIX

18/08/2021

10:30:56

00275517077EXPA1

229

9.868

CHIX

18/08/2021

10:30:56

00275517078EXPA1

495

9.868

CHIX

18/08/2021

10:30:58

00275517088EXPA1

240

9.868

CHIX

18/08/2021

10:30:58

00275517089EXPA1

83

9.878

CHIX

18/08/2021

10:35:20

00275518151EXPA1

179

9.878

CHIX

18/08/2021

10:35:20

00275518152EXPA1

131

9.878

CHIX

18/08/2021

10:35:21

00275518162EXPA1

240

9.878

CHIX

18/08/2021

10:35:21

00275518164EXPA1

495

9.880

CHIX

18/08/2021

10:39:01

00275518969EXPA1

55

9.886

CHIX

18/08/2021

10:41:49

00275519463EXPA1

500

9.886

CHIX

18/08/2021

10:41:49

00275519464EXPA1

261

9.886

CHIX

18/08/2021

10:44:42

00275520037EXPA1

94

9.886

CHIX

18/08/2021

10:44:42

00275520040EXPA1

43

9.886

CHIX

18/08/2021

10:44:42

00275520041EXPA1

262

9.892

CHIX

18/08/2021

10:48:04

00275520773EXPA1

39

9.892

CHIX

18/08/2021

10:48:04

00275520774EXPA1

272

9.892

CHIX

18/08/2021

10:48:04

00275520776EXPA1

100

9.900

CHIX

18/08/2021

10:53:36

00275522170EXPA1

500

9.900

CHIX

18/08/2021

10:53:36

00275522172EXPA1

200

9.900

CHIX

18/08/2021

10:53:36

00275522173EXPA1

360

9.904

CHIX

18/08/2021

10:55:34

00275522544EXPA1

121

9.904

CHIX

18/08/2021

10:55:34

00275522545EXPA1

380

9.910

CHIX

18/08/2021

10:57:54

00275523060EXPA1

92

9.910

CHIX

18/08/2021

10:58:00

00275523078EXPA1

376

9.912

CHIX

18/08/2021

10:58:03

00275523093EXPA1

336

9.912

CHIX

18/08/2021

10:58:03

00275523094EXPA1

175

9.912

CHIX

18/08/2021

10:58:03

00275523095EXPA1

29

9.916

CHIX

18/08/2021

11:02:06

00275524518EXPA1

34

9.916

CHIX

18/08/2021

11:02:06

00275524519EXPA1

110

9.916

CHIX

18/08/2021

11:02:06

00275524521EXPA1

328

9.916

CHIX

18/08/2021

11:02:06

00275524522EXPA1

311

9.914

CHIX

18/08/2021

11:05:34

00275525445EXPA1

15

9.914

CHIX

18/08/2021

11:05:34

00275525448EXPA1

160

9.914

CHIX

18/08/2021

11:05:34

00275525449EXPA1

379

9.912

CHIX

18/08/2021

11:07:42

00275525872EXPA1

768

9.912

CHIX

18/08/2021

11:07:42

00275525874EXPA1

54

9.912

CHIX

18/08/2021

11:07:42

00275525875EXPA1

15

9.912

CHIX

18/08/2021

11:07:42

00275525876EXPA1

2

9.912

CHIX

18/08/2021

11:07:42

00275525877EXPA1

253

9.908

CHIX

18/08/2021

11:10:05

00275526290EXPA1

86

9.908

CHIX

18/08/2021

11:10:07

00275526299EXPA1

92

9.908

CHIX

18/08/2021

11:10:07

00275526302EXPA1

30

9.908

CHIX

18/08/2021

11:10:07

00275526304EXPA1

61

9.908

CHIX

18/08/2021

11:10:07

00275526305EXPA1

80

9.906

CHIX

18/08/2021

11:22:02

00275528519EXPA1

204

9.906

CHIX

18/08/2021

11:22:02

00275528520EXPA1

348

9.906

CHIX

18/08/2021

11:22:02

00275528522EXPA1

16

9.910

CHIX

18/08/2021

11:25:04

00275529121EXPA1

400

9.910

CHIX

18/08/2021

11:25:04

00275529122EXPA1

108

9.910

CHIX

18/08/2021

11:25:04

00275529123EXPA1

300

9.910

CHIX

18/08/2021

11:25:04

00275529125EXPA1

15

9.910

CHIX

18/08/2021

11:25:04

00275529126EXPA1

240

9.902

CHIX

18/08/2021

11:27:30

00275529823EXPA1

256

9.902

CHIX

18/08/2021

11:27:30

00275529825EXPA1

1

9.894

CHIX

18/08/2021

11:30:07

00275530429EXPA1

507

9.896

CHIX

18/08/2021

11:30:49

00275530553EXPA1

461

9.896

CHIX

18/08/2021

11:30:49

00275530554EXPA1

664

9.900

CHIX

18/08/2021

11:32:42

00275530839EXPA1

517

9.900

CHIX

18/08/2021

11:32:42

00275530840EXPA1

319

9.900

CHIX

18/08/2021

11:32:42

00275530841EXPA1

12

9.896

CHIX

18/08/2021

11:36:30

00275531568EXPA1

274

9.896

CHIX

18/08/2021

11:36:30

00275531569EXPA1

204

9.900

CHIX

18/08/2021

11:36:45

00275531627EXPA1

289

9.900

CHIX

18/08/2021

11:36:45

00275531645EXPA1

200

9.904

CHIX

18/08/2021

11:41:46

00275532637EXPA1

200

9.904

CHIX

18/08/2021

11:41:46

00275532640EXPA1

2

9.906

CHIX

18/08/2021

11:44:39

00275533223EXPA1

35

9.906

CHIX

18/08/2021

11:44:39

00275533224EXPA1

229

9.906

CHIX

18/08/2021

11:44:39

00275533225EXPA1

614

9.902

CHIX

18/08/2021

11:48:42

00275533948EXPA1

259

9.900

CHIX

18/08/2021

11:51:59

00275534636EXPA1

417

9.900

CHIX

18/08/2021

11:51:59

00275534639EXPA1

1

9.894

CHIX

18/08/2021

11:54:52

00275535140EXPA1

401

9.896

CHIX

18/08/2021

11:54:52

00275535141EXPA1

319

9.896

CHIX

18/08/2021

11:54:52

00275535142EXPA1

172

9.896

CHIX

18/08/2021

11:54:52

00275535143EXPA1

539

9.894

CHIX

18/08/2021

11:58:50

00275535983EXPA1

14

9.896

CHIX

18/08/2021

12:03:24

00275537019EXPA1

280

9.896

CHIX

18/08/2021

12:04:32

00275537280EXPA1

220

9.896

CHIX

18/08/2021

12:04:32

00275537281EXPA1

138

9.896

CHIX

18/08/2021

12:04:32

00275537282EXPA1

487

9.898

CHIX

18/08/2021

12:05:21

00275537585EXPA1

2

9.892

CHIX

18/08/2021

12:09:34

00275538477EXPA1

16

9.892

CHIX

18/08/2021

12:09:34

00275538478EXPA1

200

9.892

CHIX

18/08/2021

12:09:34

00275538479EXPA1

171

9.892

CHIX

18/08/2021

12:09:34

00275538480EXPA1

222

9.892

CHIX

18/08/2021

12:09:34

00275538481EXPA1

67

9.892

CHIX

18/08/2021

12:09:34

00275538483EXPA1

211

9.880

CHIX

18/08/2021

12:13:40

00275539429EXPA1

148

9.880

CHIX

18/08/2021

12:13:40

00275539432EXPA1

22

9.880

CHIX

18/08/2021

12:13:40

00275539433EXPA1

329

9.880

CHIX

18/08/2021

12:20:44

00275540888EXPA1

4

9.878

CHIX

18/08/2021

12:25:09

00275541852EXPA1

50

9.878

CHIX

18/08/2021

12:25:23

00275541922EXPA1

119

9.878

CHIX

18/08/2021

12:25:23

00275541923EXPA1

100

9.878

CHIX

18/08/2021

12:25:23

00275541924EXPA1

257

9.878

CHIX

18/08/2021

12:25:23

00275541925EXPA1

400

9.882

CHIX

18/08/2021

12:27:10

00275542480EXPA1

61

9.882

CHIX

18/08/2021

12:27:10

00275542484EXPA1

3

9.880

CHIX

18/08/2021

12:29:35

00275542985EXPA1

55

9.882

CHIX

18/08/2021

12:30:59

00275543339EXPA1

42

9.882

CHIX

18/08/2021

12:30:59

00275543340EXPA1

434

9.882

CHIX

18/08/2021

12:30:59

00275543341EXPA1

1

9.886

CHIX

18/08/2021

12:33:05

00275543941EXPA1

537

9.886

CHIX

18/08/2021

12:33:42

00275544077EXPA1

210

9.888

CHIX

18/08/2021

12:33:44

00275544084EXPA1

74

9.888

CHIX

18/08/2021

12:33:44

00275544085EXPA1

13

9.888

CHIX

18/08/2021

12:33:46

00275544100EXPA1

709

9.888

CHIX

18/08/2021

12:33:46

00275544101EXPA1

96

9.888

CHIX

18/08/2021

12:35:41

00275544762EXPA1

65

9.888

CHIX

18/08/2021

12:35:41

00275544763EXPA1

260

9.886

CHIX

18/08/2021

12:35:41

00275544765EXPA1

2

9.878

CHIX

18/08/2021

12:40:34

00275546402EXPA1

120

9.878

CHIX

18/08/2021

12:40:54

00275546474EXPA1

1

9.870

CHIX

18/08/2021

12:43:57

00275547272EXPA1

200

9.870

CHIX

18/08/2021

12:44:00

00275547285EXPA1

485

9.870

CHIX

18/08/2021

12:45:41

00275547887EXPA1

2

9.866

CHIX

18/08/2021

12:46:36

00275548298EXPA1

400

9.866

CHIX

18/08/2021

12:46:36

00275548300EXPA1

100

9.866

CHIX

18/08/2021

12:46:36

00275548302EXPA1

1

9.866

CHIX

18/08/2021

12:47:32

00275548645EXPA1

28

9.866

CHIX

18/08/2021

12:47:32

00275548646EXPA1

1

9.866

CHIX

18/08/2021

12:48:09

00275548809EXPA1

241

9.866

CHIX

18/08/2021

12:48:27

00275548923EXPA1

148

9.868

CHIX

18/08/2021

12:57:18

00275551477EXPA1

30

9.868

CHIX

18/08/2021

12:57:18

00275551478EXPA1

149

9.868

CHIX

18/08/2021

12:57:18

00275551479EXPA1

1

9.864

CHIX

18/08/2021

12:59:28

00275552228EXPA1

2

9.864

CHIX

18/08/2021

12:59:28

00275552229EXPA1

179

9.866

CHIX

18/08/2021

13:00:21

00275552509EXPA1

142

9.866

CHIX

18/08/2021

13:00:21

00275552510EXPA1

285

9.866

CHIX

18/08/2021

13:00:21

00275552514EXPA1

99

9.876

CHIX

18/08/2021

13:02:27

00275553185EXPA1

254

9.876

CHIX

18/08/2021

13:02:27

00275553186EXPA1

100

9.876

CHIX

18/08/2021

13:02:27

00275553187EXPA1

254

9.876

CHIX

18/08/2021

13:02:28

00275553188EXPA1

254

9.876

CHIX

18/08/2021

13:02:33

00275553213EXPA1

194

9.876

CHIX

18/08/2021

13:02:33

00275553214EXPA1

1

9.880

CHIX

18/08/2021

13:06:14

00275554395EXPA1

625

9.880

CHIX

18/08/2021

13:06:14

00275554397EXPA1

3

9.878

CHIX

18/08/2021

13:08:05

00275555095EXPA1

148

9.878

CHIX

18/08/2021

13:08:05

00275555096EXPA1

252

9.878

CHIX

18/08/2021

13:08:19

00275555170EXPA1

273

9.878

CHIX

18/08/2021

13:08:19

00275555171EXPA1

94

9.878

CHIX

18/08/2021

13:08:19

00275555172EXPA1

271

9.878

CHIX

18/08/2021

13:08:19

00275555173EXPA1

1

9.878

CHIX

18/08/2021

13:10:25

00275555771EXPA1

148

9.878

CHIX

18/08/2021

13:10:25

00275555774EXPA1

281

9.876

CHIX

18/08/2021

13:11:18

00275556098EXPA1

254

9.878

CHIX

18/08/2021

13:12:29

00275556561EXPA1

364

9.878

CHIX

18/08/2021

13:12:35

00275556593EXPA1

148

9.874

CHIX

18/08/2021

13:14:20

00275557052EXPA1

256

9.874

CHIX

18/08/2021

13:14:20

00275557053EXPA1

15

9.864

CHIX

18/08/2021

13:17:32

00275558114EXPA1

8

9.864

CHIX

18/08/2021

13:17:32

00275558117EXPA1

9

9.864

CHIX

18/08/2021

13:17:32

00275558119EXPA1

1

9.860

CHIX

18/08/2021

13:18:25

00275558320EXPA1

148

9.860

CHIX

18/08/2021

13:18:25

00275558321EXPA1

65

9.862

CHIX

18/08/2021

13:18:25

00275558322EXPA1

42

9.862

CHIX

18/08/2021

13:18:25

00275558323EXPA1

123

9.862

CHIX

18/08/2021

13:18:25

00275558324EXPA1

884

9.860

CHIX

18/08/2021

13:18:59

00275558502EXPA1

148

9.860

CHIX

18/08/2021

13:18:59

00275558503EXPA1

70

9.854

CHIX

18/08/2021

13:25:36

00275560970EXPA1

129

9.854

CHIX

18/08/2021

13:25:36

00275560973EXPA1

388

9.854

CHIX

18/08/2021

13:25:36

00275560975EXPA1

148

9.854

CHIX

18/08/2021

13:25:36

00275560976EXPA1

104

9.850

CHIX

18/08/2021

13:28:01

00275561972EXPA1

45

9.850

CHIX

18/08/2021

13:28:01

00275561973EXPA1

3

9.852

CHIX

18/08/2021

13:29:25

00275562541EXPA1

25

9.852

CHIX

18/08/2021

13:29:58

00275562829EXPA1

318

9.852

CHIX

18/08/2021

13:29:58

00275562830EXPA1

2

9.838

CHIX

18/08/2021

13:30:46

00275563533EXPA1

144

9.848

CHIX

18/08/2021

13:31:21

00275563986EXPA1

1189

9.848

CHIX

18/08/2021

13:31:21

00275563987EXPA1

418

9.848

CHIX

18/08/2021

13:31:21

00275563988EXPA1

359

9.848

CHIX

18/08/2021

13:31:21

00275563989EXPA1

24

9.848

CHIX

18/08/2021

13:32:41

00275564613EXPA1

160

9.848

CHIX

18/08/2021

13:32:48

00275564662EXPA1

275

9.848

CHIX

18/08/2021

13:32:48

00275564666EXPA1

377

9.864

CHIX

18/08/2021

13:35:11

00275565734EXPA1

21

9.864

CHIX

18/08/2021

13:35:11

00275565735EXPA1

2

9.866

CHIX

18/08/2021

13:37:22

00275566846EXPA1

44

9.868

CHIX

18/08/2021

13:37:22

00275566848EXPA1

593

9.866

CHIX

18/08/2021

13:37:37

00275566942EXPA1

412

9.862

CHIX

18/08/2021

13:39:25

00275567859EXPA1

131

9.862

CHIX

18/08/2021

13:39:25

00275567860EXPA1

22

9.862

CHIX

18/08/2021

13:39:25

00275567861EXPA1

281

9.856

CHIX

18/08/2021

13:40:07

00275568255EXPA1

101

9.868

CHIX

18/08/2021

13:45:04

00275570868EXPA1

65

9.870

CHIX

18/08/2021

13:45:13

00275570985EXPA1

500

9.870

CHIX

18/08/2021

13:45:16

00275571007EXPA1

700

9.870

CHIX

18/08/2021

13:45:25

00275571066EXPA1

335

9.870

CHIX

18/08/2021

13:45:37

00275571158EXPA1

40

9.870

CHIX

18/08/2021

13:45:37

00275571159EXPA1

181

9.870

CHIX

18/08/2021

13:45:37

00275571160EXPA1

118

9.858

CHIX

18/08/2021

13:47:05

00275571810EXPA1

700

9.860

CHIX

18/08/2021

13:47:46

00275572202EXPA1

1

9.858

CHIX

18/08/2021

13:48:26

00275572570EXPA1

275

9.860

CHIX

18/08/2021

13:48:29

00275572650EXPA1

3

9.860

CHIX

18/08/2021

13:48:59

00275572885EXPA1

180

9.858

CHIX

18/08/2021

13:50:01

00275573377EXPA1

180

9.858

CHIX

18/08/2021

13:50:01

00275573378EXPA1

179

9.858

CHIX

18/08/2021

13:50:01

00275573380EXPA1

433

9.848

CHIX

18/08/2021

13:51:38

00275574268EXPA1

264

9.846

CHIX

18/08/2021

13:52:48

00275574832EXPA1

75

9.846

CHIX

18/08/2021

13:52:48

00275574833EXPA1

248

9.846

CHIX

18/08/2021

13:52:48

00275574834EXPA1

342

9.852

CHIX

18/08/2021

13:54:18

00275575727EXPA1

196

9.852

CHIX

18/08/2021

13:54:18

00275575728EXPA1

270

9.858

CHIX

18/08/2021

13:55:28

00275576456EXPA1

234

9.864

CHIX

18/08/2021

13:56:48

00275577125EXPA1

400

9.864

CHIX

18/08/2021

13:57:03

00275577207EXPA1

54

9.864

CHIX

18/08/2021

13:57:03

00275577208EXPA1

65

9.878

CHIX

18/08/2021

13:59:24

00275578478EXPA1

300

9.878

CHIX

18/08/2021

13:59:24

00275578479EXPA1

1367

9.878

CHIX

18/08/2021

13:59:24

00275578480EXPA1

367

9.878

CHIX

18/08/2021

14:03:41

00275580831EXPA1

175

9.882

CHIX

18/08/2021

14:03:55

00275580953EXPA1

2

9.882

CHIX

18/08/2021

14:03:55

00275580954EXPA1

64

9.876

CHIX

18/08/2021

14:05:14

00275581888EXPA1

500

9.876

CHIX

18/08/2021

14:05:14

00275581889EXPA1

100

9.876

CHIX

18/08/2021

14:05:14

00275581890EXPA1

511

9.880

CHIX

18/08/2021

14:05:56

00275582270EXPA1

223

9.886

CHIX

18/08/2021

14:08:16

00275583500EXPA1

467

9.884

CHIX

18/08/2021

14:09:56

00275584385EXPA1

335

9.886

CHIX

18/08/2021

14:12:19

00275585656EXPA1

260

9.886

CHIX

18/08/2021

14:13:31

00275586195EXPA1

132

9.886

CHIX

18/08/2021

14:13:31

00275586196EXPA1

112

9.890

CHIX

18/08/2021

14:14:43

00275586774EXPA1

13

9.890

CHIX

18/08/2021

14:14:43

00275586775EXPA1

99

9.888

CHIX

18/08/2021

14:15:21

00275587216EXPA1

107

9.884

CHIX

18/08/2021

14:17:07

00275588543EXPA1

41

9.884

CHIX

18/08/2021

14:17:07

00275588546EXPA1

1

9.884

CHIX

18/08/2021

14:17:28

00275588709EXPA1

700

9.884

CHIX

18/08/2021

14:17:28

00275588711EXPA1

100

9.884

CHIX

18/08/2021

14:17:28

00275588712EXPA1

14

9.886

CHIX

18/08/2021

14:18:30

00275589287EXPA1

375

9.886

CHIX

18/08/2021

14:18:30

00275589288EXPA1

1

9.886

CHIX

18/08/2021

14:18:30

00275589290EXPA1

253

9.886

CHIX

18/08/2021

14:18:31

00275589291EXPA1

257

9.886

CHIX

18/08/2021

14:18:33

00275589304EXPA1

37

9.886

CHIX

18/08/2021

14:20:01

00275590013EXPA1

266

9.886

CHIX

18/08/2021

14:20:01

00275590014EXPA1

1609

9.890

CHIX

18/08/2021

14:20:14

00275590282EXPA1

69

9.890

CHIX

18/08/2021

14:20:14

00275590283EXPA1

203

9.890

CHIX

18/08/2021

14:22:24

00275591441EXPA1

372

9.890

CHIX

18/08/2021

14:22:24

00275591443EXPA1

148

9.894

CHIX

18/08/2021

14:23:15

00275592097EXPA1

89

9.894

CHIX

18/08/2021

14:23:15

00275592101EXPA1

42

9.894

CHIX

18/08/2021

14:23:15

00275592103EXPA1

414

9.894

CHIX

18/08/2021

14:23:22

00275592142EXPA1

7

9.892

CHIX

18/08/2021

14:24:51

00275593040EXPA1

294

9.892

CHIX

18/08/2021

14:24:51

00275593041EXPA1

129

9.892

CHIX

18/08/2021

14:24:51

00275593045EXPA1

112

9.892

CHIX

18/08/2021

14:24:52

00275593086EXPA1

280

9.898

CHIX

18/08/2021

14:26:49

00275594997EXPA1

148

9.898

CHIX

18/08/2021

14:26:49

00275594999EXPA1

65

9.898

CHIX

18/08/2021

14:27:01

00275595129EXPA1

125

9.898

CHIX

18/08/2021

14:27:01

00275595131EXPA1

1

9.898

CHIX

18/08/2021

14:27:04

00275595170EXPA1

148

9.894

CHIX

18/08/2021

14:27:18

00275595390EXPA1

100

9.896

CHIX

18/08/2021

14:27:21

00275595418EXPA1

700

9.896

CHIX

18/08/2021

14:27:21

00275595419EXPA1

37

9.894

CHIX

18/08/2021

14:27:44

00275595703EXPA1

384

9.894

CHIX

18/08/2021

14:27:55

00275595825EXPA1

31

9.892

CHIX

18/08/2021

14:28:52

00275596421EXPA1

48

9.892

CHIX

18/08/2021

14:28:52

00275596422EXPA1

504

9.892

CHIX

18/08/2021

14:28:52

00275596424EXPA1

2

9.886

CHIX

18/08/2021

14:31:05

00275597971EXPA1

1

9.886

CHIX

18/08/2021

14:31:05

00275597973EXPA1

148

9.886

CHIX

18/08/2021

14:31:05

00275597974EXPA1

168

9.884

CHIX

18/08/2021

14:31:58

00275598436EXPA1

148

9.884

CHIX

18/08/2021

14:31:58

00275598438EXPA1

51

9.884

CHIX

18/08/2021

14:31:58

00275598439EXPA1

130

9.884

CHIX

18/08/2021

14:31:58

00275598440EXPA1

14

9.880

CHIX

18/08/2021

14:32:27

00275598877EXPA1

23

9.880

CHIX

18/08/2021

14:32:27

00275598879EXPA1

42

9.886

CHIX

18/08/2021

14:34:11

00275599895EXPA1

57

9.886

CHIX

18/08/2021

14:34:30

00275600116EXPA1

369

9.886

CHIX

18/08/2021

14:34:30

00275600118EXPA1

165

9.890

CHIX

18/08/2021

14:34:52

00275600350EXPA1

25

9.890

CHIX

18/08/2021

14:34:52

00275600351EXPA1

277

9.890

CHIX

18/08/2021

14:34:53

00275600352EXPA1

115

9.890

CHIX

18/08/2021

14:34:58

00275600395EXPA1

311

9.892

CHIX

18/08/2021

14:37:03

00275601852EXPA1

29

9.892

CHIX

18/08/2021

14:37:03

00275601854EXPA1

22

9.896

CHIX

18/08/2021

14:42:43

00275605639EXPA1

114

9.896

CHIX

18/08/2021

14:42:43

00275605640EXPA1

15

9.898

CHIX

18/08/2021

14:43:05

00275605820EXPA1

121

9.908

CHIX

18/08/2021

14:50:20

00275610273EXPA1

204

9.898

CHIX

18/08/2021

14:58:13

00275615330EXPA1

256

9.898

CHIX

18/08/2021

14:58:13

00275615331EXPA1

167

9.898

CHIX

18/08/2021

14:58:55

00275615707EXPA1

121

9.900

CHIX

18/08/2021

15:13:12

00275624737EXPA1

36

9.896

CHIX

18/08/2021

15:18:35

00275628323EXPA1

479

9.892

TRQX

18/08/2021

07:02:42

00275464294EXPA1

347

9.888

TRQX

18/08/2021

07:06:31

00275464898EXPA1

61

9.896

TRQX

18/08/2021

07:06:54

00275464951EXPA1

84

9.896

TRQX

18/08/2021

07:07:00

00275464968EXPA1

910

9.896

TRQX

18/08/2021

07:07:00

00275464969EXPA1

138

9.912

TRQX

18/08/2021

07:09:11

00275465254EXPA1

804

9.912

TRQX

18/08/2021

07:09:11

00275465255EXPA1

92

9.894

TRQX

18/08/2021

07:10:01

00275465343EXPA1

221

9.902

TRQX

18/08/2021

07:10:35

00275465420EXPA1

100

9.902

TRQX

18/08/2021

07:10:35

00275465421EXPA1

467

9.902

TRQX

18/08/2021

07:10:35

00275465422EXPA1

155

9.900

TRQX

18/08/2021

07:11:40

00275465619EXPA1

434

9.900

TRQX

18/08/2021

07:11:40

00275465621EXPA1

40

9.898

TRQX

18/08/2021

07:13:08

00275465897EXPA1

100

9.898

TRQX

18/08/2021

07:13:08

00275465898EXPA1

524

9.898

TRQX

18/08/2021

07:13:08

00275465899EXPA1

365

9.898

TRQX

18/08/2021

07:15:31

00275466398EXPA1

61

9.900

TRQX

18/08/2021

07:18:04

00275467035EXPA1

190

9.902

TRQX

18/08/2021

07:19:16

00275467273EXPA1

500

9.902

TRQX

18/08/2021

07:19:16

00275467275EXPA1

6

9.898

TRQX

18/08/2021

07:20:21

00275467547EXPA1

688

9.898

TRQX

18/08/2021

07:20:21

00275467548EXPA1

316

9.900

TRQX

18/08/2021

07:22:24

00275468144EXPA1

107

9.888

TRQX

18/08/2021

07:24:40

00275468779EXPA1

48

9.888

TRQX

18/08/2021

07:24:40

00275468780EXPA1

190

9.878

TRQX

18/08/2021

07:26:13

00275469210EXPA1

100

9.878

TRQX

18/08/2021

07:26:13

00275469213EXPA1

107

9.876

TRQX

18/08/2021

07:27:28

00275469523EXPA1

500

9.876

TRQX

18/08/2021

07:27:28

00275469524EXPA1

510

9.872

TRQX

18/08/2021

07:29:30

00275470039EXPA1

122

9.856

TRQX

18/08/2021

07:30:52

00275470498EXPA1

190

9.856

TRQX

18/08/2021

07:30:52

00275470499EXPA1

7

9.858

TRQX

18/08/2021

07:30:52

00275470500EXPA1

254

9.856

TRQX

18/08/2021

07:33:50

00275471271EXPA1

195

9.856

TRQX

18/08/2021

07:33:50

00275471273EXPA1

780

9.856

TRQX

18/08/2021

07:35:36

00275471776EXPA1

500

9.856

TRQX

18/08/2021

07:35:36

00275471777EXPA1

139

9.856

TRQX

18/08/2021

07:35:36

00275471778EXPA1

132

9.856

TRQX

18/08/2021

07:35:36

00275471779EXPA1

13

9.862

TRQX

18/08/2021

07:37:36

00275472444EXPA1

394

9.862

TRQX

18/08/2021

07:37:36

00275472445EXPA1

202

9.866

TRQX

18/08/2021

07:41:09

00275473585EXPA1

218

9.866

TRQX

18/08/2021

07:41:09

00275473586EXPA1

442

9.868

TRQX

18/08/2021

07:42:43

00275474112EXPA1

254

9.868

TRQX

18/08/2021

07:42:46

00275474121EXPA1

27

9.868

TRQX

18/08/2021

07:42:46

00275474122EXPA1

32

9.868

TRQX

18/08/2021

07:42:46

00275474123EXPA1

71

9.864

TRQX

18/08/2021

07:45:46

00275474955EXPA1

84

9.864

TRQX

18/08/2021

07:45:46

00275474956EXPA1

400

9.864

TRQX

18/08/2021

07:45:46

00275474957EXPA1

258

9.864

TRQX

18/08/2021

07:45:46

00275474958EXPA1

62

9.864

TRQX

18/08/2021

07:45:46

00275474959EXPA1

476

9.864

TRQX

18/08/2021

07:45:46

00275474960EXPA1

181

9.860

TRQX

18/08/2021

07:48:19

00275475898EXPA1

276

9.860

TRQX

18/08/2021

07:48:19

00275475899EXPA1

303

9.848

TRQX

18/08/2021

07:54:55

00275477783EXPA1

411

9.846

TRQX

18/08/2021

07:57:29

00275478594EXPA1

74

9.848

TRQX

18/08/2021

08:18:45

00275484755EXPA1

800

9.848

TRQX

18/08/2021

08:18:45

00275484756EXPA1

1

9.848

TRQX

18/08/2021

08:18:45

00275484757EXPA1

114

9.848

TRQX

18/08/2021

08:18:45

00275484759EXPA1

400

9.848

TRQX

18/08/2021

08:18:45

00275484760EXPA1

33

9.848

TRQX

18/08/2021

08:18:45

00275484761EXPA1

13

9.848

TRQX

18/08/2021

08:18:45

00275484762EXPA1

1

9.848

TRQX

18/08/2021

08:18:48

00275484778EXPA1

173

9.848

TRQX

18/08/2021

08:18:54

00275484790EXPA1

297

9.850

TRQX

18/08/2021

08:25:19

00275486472EXPA1

1

9.840

TRQX

18/08/2021

08:33:09

00275488476EXPA1

644

9.840

TRQX

18/08/2021

08:33:09

00275488477EXPA1

695

9.844

TRQX

18/08/2021

08:36:42

00275489213EXPA1

100

9.846

TRQX

18/08/2021

08:38:46

00275489735EXPA1

16

9.846

TRQX

18/08/2021

08:38:46

00275489736EXPA1

119

9.846

TRQX

18/08/2021

08:38:46

00275489737EXPA1

171

9.846

TRQX

18/08/2021

08:38:46

00275489738EXPA1

10

9.840

TRQX

18/08/2021

08:57:11

00275494354EXPA1

423

9.840

TRQX

18/08/2021

08:57:11

00275494356EXPA1

188

9.838

TRQX

18/08/2021

09:00:59

00275495199EXPA1

400

9.838

TRQX

18/08/2021

09:00:59

00275495200EXPA1

753

9.838

TRQX

18/08/2021

09:00:59

00275495201EXPA1

100

9.838

TRQX

18/08/2021

09:03:16

00275495852EXPA1

100

9.840

TRQX

18/08/2021

09:04:11

00275496043EXPA1

600

9.840

TRQX

18/08/2021

09:04:50

00275496311EXPA1

965

9.840

TRQX

18/08/2021

09:04:50

00275496312EXPA1

698

9.842

TRQX

18/08/2021

09:08:36

00275497533EXPA1

3

9.854

TRQX

18/08/2021

13:25:36

00275560977EXPA1

190

9.886

TRQX

18/08/2021

14:11:02

00275584953EXPA1

1

9.896

TRQX

18/08/2021

15:17:41

00275627549EXPA1

995

9.916

XLON

18/08/2021

07:01:00

00275463990EXPA1

254

9.916

XLON

18/08/2021

07:01:00

00275463991EXPA1

534

9.892

XLON

18/08/2021

07:01:51

00275464186EXPA1

1042

9.900

XLON

18/08/2021

07:04:16

00275464494EXPA1

850

9.886

XLON

18/08/2021

07:05:38

00275464682EXPA1

106

9.898

XLON

18/08/2021

07:07:37

00275465083EXPA1

1

9.898

XLON

18/08/2021

07:07:37

00275465084EXPA1

1565

9.916

XLON

18/08/2021

07:08:20

00275465170EXPA1

236

9.894

XLON

18/08/2021

07:10:01

00275465340EXPA1

92

9.892

XLON

18/08/2021

07:12:44

00275465804EXPA1

39

9.898

XLON

18/08/2021

07:14:13

00275466045EXPA1

24

9.900

XLON

18/08/2021

07:14:13

00275466046EXPA1

32

9.900

XLON

18/08/2021

07:14:13

00275466047EXPA1

385

9.900

XLON

18/08/2021

07:14:21

00275466066EXPA1

408

9.900

XLON

18/08/2021

07:14:21

00275466067EXPA1

400

9.898

XLON

18/08/2021

07:15:31

00275466399EXPA1

441

9.898

XLON

18/08/2021

07:15:31

00275466400EXPA1

200

9.902

XLON

18/08/2021

07:18:19

00275467090EXPA1

158

9.902

XLON

18/08/2021

07:18:19

00275467091EXPA1

541

9.902

XLON

18/08/2021

07:18:19

00275467092EXPA1

200

9.902

XLON

18/08/2021

07:19:16

00275467272EXPA1

7

9.902

XLON

18/08/2021

07:19:16

00275467274EXPA1

755

9.900

XLON

18/08/2021

07:22:34

00275468183EXPA1

514

9.894

XLON

18/08/2021

07:23:15

00275468379EXPA1

468

9.888

XLON

18/08/2021

07:23:48

00275468545EXPA1

166

9.888

XLON

18/08/2021

07:24:40

00275468781EXPA1

200

9.890

XLON

18/08/2021

07:24:40

00275468782EXPA1

120

9.890

XLON

18/08/2021

07:24:40

00275468783EXPA1

414

9.890

XLON

18/08/2021

07:24:40

00275468784EXPA1

25

9.890

XLON

18/08/2021

07:24:40

00275468785EXPA1

200

9.876

XLON

18/08/2021

07:26:13

00275469211EXPA1

600

9.876

XLON

18/08/2021

07:27:38

00275469559EXPA1

141

9.876

XLON

18/08/2021

07:27:38

00275469560EXPA1

100

9.864

XLON

18/08/2021

07:28:39

00275469767EXPA1

100

9.856

XLON

18/08/2021

07:30:52

00275470495EXPA1

400

9.856

XLON

18/08/2021

07:30:52

00275470496EXPA1

200

9.856

XLON

18/08/2021

07:30:52

00275470497EXPA1

413

9.856

XLON

18/08/2021

07:32:02

00275470812EXPA1

1124

9.856

XLON

18/08/2021

07:33:50

00275471270EXPA1

979

9.862

XLON

18/08/2021

07:37:36

00275472446EXPA1

166

9.860

XLON

18/08/2021

07:39:09

00275472912EXPA1

243

9.860

XLON

18/08/2021

07:39:09

00275472913EXPA1

810

9.860

XLON

18/08/2021

07:39:10

00275472917EXPA1

2

9.866

XLON

18/08/2021

07:41:09

00275473584EXPA1

408

9.866

XLON

18/08/2021

07:41:09

00275473587EXPA1

254

9.868

XLON

18/08/2021

07:41:11

00275473598EXPA1

254

9.868

XLON

18/08/2021

07:41:13

00275473603EXPA1

62

9.868

XLON

18/08/2021

07:41:13

00275473604EXPA1

693

9.868

XLON

18/08/2021

07:42:46

00275474124EXPA1

630

9.864

XLON

18/08/2021

07:43:52

00275474463EXPA1

491

9.858

XLON

18/08/2021

07:47:22

00275475488EXPA1

865

9.860

XLON

18/08/2021

07:48:19

00275475900EXPA1

254

9.856

XLON

18/08/2021

07:53:07

00275477255EXPA1

1502

9.856

XLON

18/08/2021

07:53:07

00275477256EXPA1

729

9.848

XLON

18/08/2021

07:54:55

00275477782EXPA1

119

9.844

XLON

18/08/2021

07:56:06

00275478117EXPA1

82

9.844

XLON

18/08/2021

07:56:06

00275478118EXPA1

119

9.844

XLON

18/08/2021

07:56:06

00275478119EXPA1

976

9.846

XLON

18/08/2021

07:57:27

00275478590EXPA1

43

9.848

XLON

18/08/2021

07:58:47

00275479013EXPA1

517

9.848

XLON

18/08/2021

07:58:47

00275479014EXPA1

974

9.848

XLON

18/08/2021

08:00:01

00275479358EXPA1

21

9.846

XLON

18/08/2021

08:02:17

00275480111EXPA1

200

9.846

XLON

18/08/2021

08:02:38

00275480227EXPA1

1219

9.846

XLON

18/08/2021

08:03:22

00275480479EXPA1

657

9.846

XLON

18/08/2021

08:03:22

00275480480EXPA1

305

9.846

XLON

18/08/2021

08:03:45

00275480552EXPA1

172

9.846

XLON

18/08/2021

08:03:45

00275480553EXPA1

254

9.848

XLON

18/08/2021

08:05:05

00275480954EXPA1

254

9.848

XLON

18/08/2021

08:05:06

00275480970EXPA1

14

9.848

XLON

18/08/2021

08:05:07

00275480980EXPA1

250

9.848

XLON

18/08/2021

08:05:17

00275481036EXPA1

156

9.848

XLON

18/08/2021

08:05:17

00275481037EXPA1

200

9.848

XLON

18/08/2021

08:07:03

00275481606EXPA1

200

9.848

XLON

18/08/2021

08:07:03

00275481607EXPA1

12

9.844

XLON

18/08/2021

08:07:37

00275481718EXPA1

254

9.848

XLON

18/08/2021

08:12:26

00275483132EXPA1

135

9.848

XLON

18/08/2021

08:12:26

00275483133EXPA1

200

9.856

XLON

18/08/2021

08:13:32

00275483377EXPA1

89

9.856

XLON

18/08/2021

08:13:32

00275483378EXPA1

370

9.856

XLON

18/08/2021

08:13:35

00275483388EXPA1

516

9.848

XLON

18/08/2021

08:14:34

00275483631EXPA1

35

9.848

XLON

18/08/2021

08:14:34

00275483632EXPA1

341

9.848

XLON

18/08/2021

08:15:30

00275483869EXPA1

735

9.842

XLON

18/08/2021

08:17:47

00275484507EXPA1

555

9.848

XLON

18/08/2021

08:24:07

00275486153EXPA1

77

9.846

XLON

18/08/2021

08:24:21

00275486235EXPA1

100

9.844

XLON

18/08/2021

08:25:10

00275486447EXPA1

1

9.850

XLON

18/08/2021

08:25:16

00275486458EXPA1

1

9.850

XLON

18/08/2021

08:25:16

00275486459EXPA1

720

9.850

XLON

18/08/2021

08:25:20

00275486484EXPA1

200

9.846

XLON

18/08/2021

08:28:10

00275487124EXPA1

150

9.846

XLON

18/08/2021

08:28:10

00275487125EXPA1

1

9.840

XLON

18/08/2021

08:30:07

00275487803EXPA1

50

9.840

XLON

18/08/2021

08:30:07

00275487804EXPA1

518

9.836

XLON

18/08/2021

08:31:45

00275488159EXPA1

41

9.836

XLON

18/08/2021

08:31:45

00275488160EXPA1

1

9.840

XLON

18/08/2021

08:35:11

00275488871EXPA1

168

9.840

XLON

18/08/2021

08:35:11

00275488872EXPA1

868

9.840

XLON

18/08/2021

08:35:11

00275488873EXPA1

44

9.836

XLON

18/08/2021

08:40:16

00275490173EXPA1

595

9.836

XLON

18/08/2021

08:40:16

00275490174EXPA1

44

9.836

XLON

18/08/2021

08:40:16

00275490175EXPA1

200

9.838

XLON

18/08/2021

08:41:46

00275490471EXPA1

400

9.838

XLON

18/08/2021

08:41:46

00275490472EXPA1

400

9.838

XLON

18/08/2021

08:41:46

00275490473EXPA1

572

9.838

XLON

18/08/2021

08:41:46

00275490474EXPA1

212

9.832

XLON

18/08/2021

08:44:30

00275491177EXPA1

619

9.832

XLON

18/08/2021

08:44:30

00275491180EXPA1

266

9.832

XLON

18/08/2021

08:44:30

00275491181EXPA1

594

9.828

XLON

18/08/2021

08:45:44

00275491627EXPA1

216

9.834

XLON

18/08/2021

08:47:25

00275492065EXPA1

218

9.834

XLON

18/08/2021

08:47:25

00275492067EXPA1

92

9.836

XLON

18/08/2021

08:48:09

00275492177EXPA1

1

9.828

XLON

18/08/2021

08:52:11

00275493210EXPA1

500

9.834

XLON

18/08/2021

08:53:41

00275493561EXPA1

578

9.834

XLON

18/08/2021

08:53:41

00275493562EXPA1

476

9.836

XLON

18/08/2021

08:54:39

00275493764EXPA1

384

9.840

XLON

18/08/2021

08:57:11

00275494352EXPA1

423

9.840

XLON

18/08/2021

08:57:11

00275494355EXPA1

53

9.840

XLON

18/08/2021

08:57:11

00275494357EXPA1

212

9.840

XLON

18/08/2021

08:57:11

00275494358EXPA1

22

9.838

XLON

18/08/2021

08:59:28

00275494824EXPA1

415

9.838

XLON

18/08/2021

08:59:28

00275494825EXPA1

260

9.838

XLON

18/08/2021

09:03:16

00275495853EXPA1

67

9.838

XLON

18/08/2021

09:03:16

00275495855EXPA1

131

9.838

XLON

18/08/2021

09:04:11

00275496041EXPA1

200

9.840

XLON

18/08/2021

09:07:14

00275497168EXPA1

100

9.840

XLON

18/08/2021

09:07:14

00275497169EXPA1

88

9.842

XLON

18/08/2021

09:08:33

00275497498EXPA1

1

9.842

XLON

18/08/2021

09:08:36

00275497534EXPA1

545

9.848

XLON

18/08/2021

09:09:10

00275497749EXPA1

549

9.842

XLON

18/08/2021

09:10:16

00275498044EXPA1

1

9.838

XLON

18/08/2021

09:11:05

00275498266EXPA1

96

9.838

XLON

18/08/2021

09:11:05

00275498267EXPA1

243

9.838

XLON

18/08/2021

09:11:05

00275498268EXPA1

200

9.842

XLON

18/08/2021

09:12:27

00275498609EXPA1

1047

9.842

XLON

18/08/2021

09:12:30

00275498623EXPA1

200

9.846

XLON

18/08/2021

09:18:20

00275500096EXPA1

218

9.846

XLON

18/08/2021

09:18:20

00275500097EXPA1

101

9.850

XLON

18/08/2021

09:19:30

00275500386EXPA1

664

9.850

XLON

18/08/2021

09:19:37

00275500405EXPA1

200

9.848

XLON

18/08/2021

09:20:56

00275500764EXPA1

87

9.848

XLON

18/08/2021

09:20:56

00275500766EXPA1

370

9.852

XLON

18/08/2021

09:24:22

00275501548EXPA1

508

9.850

XLON

18/08/2021

09:26:36

00275502181EXPA1

1

9.850

XLON

18/08/2021

09:29:52

00275502986EXPA1

18

9.850

XLON

18/08/2021

09:29:52

00275502987EXPA1

209

9.850

XLON

18/08/2021

09:29:52

00275502989EXPA1

1

9.850

XLON

18/08/2021

09:29:52

00275502990EXPA1

818

9.850

XLON

18/08/2021

09:30:29

00275503094EXPA1

200

9.854

XLON

18/08/2021

09:31:57

00275503492EXPA1

561

9.854

XLON

18/08/2021

09:32:01

00275503510EXPA1

193

9.854

XLON

18/08/2021

09:32:01

00275503512EXPA1

29

9.852

XLON

18/08/2021

09:36:52

00275504666EXPA1

203

9.852

XLON

18/08/2021

09:36:52

00275504668EXPA1

772

9.852

XLON

18/08/2021

09:36:52

00275504669EXPA1

756

9.850

XLON

18/08/2021

09:38:23

00275505019EXPA1

313

9.850

XLON

18/08/2021

09:40:02

00275505341EXPA1

62

9.850

XLON

18/08/2021

09:40:02

00275505342EXPA1

236

9.850

XLON

18/08/2021

09:40:02

00275505343EXPA1

780

9.850

XLON

18/08/2021

09:40:08

00275505365EXPA1

80

9.844

XLON

18/08/2021

09:42:14

00275505874EXPA1

839

9.844

XLON

18/08/2021

09:42:19

00275505890EXPA1

485

9.848

XLON

18/08/2021

09:46:59

00275506815EXPA1

631

9.848

XLON

18/08/2021

09:46:59

00275506816EXPA1

876

9.854

XLON

18/08/2021

09:51:12

00275507762EXPA1

200

9.854

XLON

18/08/2021

09:51:12

00275507764EXPA1

370

9.856

XLON

18/08/2021

09:52:14

00275507980EXPA1

767

9.856

XLON

18/08/2021

09:52:15

00275507999EXPA1

810

9.856

XLON

18/08/2021

09:55:33

00275508748EXPA1

153

9.862

XLON

18/08/2021

09:57:15

00275509128EXPA1

923

9.862

XLON

18/08/2021

09:57:34

00275509189EXPA1

925

9.858

XLON

18/08/2021

09:59:43

00275509750EXPA1

518

9.856

XLON

18/08/2021

10:01:32

00275510274EXPA1

790

9.860

XLON

18/08/2021

10:02:55

00275510582EXPA1

606

9.864

XLON

18/08/2021

10:04:44

00275510953EXPA1

8

9.864

XLON

18/08/2021

10:07:10

00275511561EXPA1

1

9.864

XLON

18/08/2021

10:07:10

00275511562EXPA1

1

9.864

XLON

18/08/2021

10:07:10

00275511563EXPA1

1448

9.864

XLON

18/08/2021

10:07:10

00275511564EXPA1

345

9.864

XLON

18/08/2021

10:07:10

00275511565EXPA1

23

9.860

XLON

18/08/2021

10:08:39

00275512043EXPA1

476

9.860

XLON

18/08/2021

10:08:39

00275512044EXPA1

690

9.858

XLON

18/08/2021

10:09:31

00275512197EXPA1

200

9.858

XLON

18/08/2021

10:11:24

00275512634EXPA1

73

9.858

XLON

18/08/2021

10:11:24

00275512635EXPA1

260

9.856

XLON

18/08/2021

10:12:11

00275512851EXPA1

232

9.856

XLON

18/08/2021

10:12:11

00275512852EXPA1

200

9.860

XLON

18/08/2021

10:13:57

00275513292EXPA1

52

9.860

XLON

18/08/2021

10:13:57

00275513293EXPA1

1035

9.860

XLON

18/08/2021

10:14:38

00275513427EXPA1

318

9.860

XLON

18/08/2021

10:14:38

00275513428EXPA1

186

9.858

XLON

18/08/2021

10:16:29

00275513853EXPA1

408

9.858

XLON

18/08/2021

10:16:29

00275513859EXPA1

1041

9.858

XLON

18/08/2021

10:18:24

00275514374EXPA1

676

9.852

XLON

18/08/2021

10:20:12

00275514865EXPA1

69

9.850

XLON

18/08/2021

10:22:08

00275515276EXPA1

70

9.850

XLON

18/08/2021

10:22:08

00275515278EXPA1

427

9.862

XLON

18/08/2021

10:25:00

00275515863EXPA1

35

9.862

XLON

18/08/2021

10:25:00

00275515865EXPA1

120

9.862

XLON

18/08/2021

10:25:00

00275515866EXPA1

916

9.862

XLON

18/08/2021

10:25:00

00275515867EXPA1

51

9.866

XLON

18/08/2021

10:28:22

00275516514EXPA1

329

9.866

XLON

18/08/2021

10:28:22

00275516515EXPA1

226

9.866

XLON

18/08/2021

10:28:22

00275516516EXPA1

332

9.866

XLON

18/08/2021

10:28:22

00275516520EXPA1

635

9.878

XLON

18/08/2021

10:35:21

00275518155EXPA1

586

9.878

XLON

18/08/2021

10:35:21

00275518158EXPA1

675

9.880

XLON

18/08/2021

10:37:30

00275518682EXPA1

327

9.880

XLON

18/08/2021

10:39:02

00275518973EXPA1

311

9.880

XLON

18/08/2021

10:39:02

00275518974EXPA1

175

9.880

XLON

18/08/2021

10:39:02

00275518975EXPA1

175

9.880

XLON

18/08/2021

10:39:02

00275518976EXPA1

227

9.886

XLON

18/08/2021

10:41:50

00275519465EXPA1

610

9.886

XLON

18/08/2021

10:41:50

00275519466EXPA1

253

9.886

XLON

18/08/2021

10:44:42

00275520036EXPA1

531

9.886

XLON

18/08/2021

10:44:42

00275520038EXPA1

27

9.886

XLON

18/08/2021

10:44:42

00275520039EXPA1

85

9.892

XLON

18/08/2021

10:48:04

00275520775EXPA1

1017

9.892

XLON

18/08/2021

10:48:04

00275520777EXPA1

9

9.894

XLON

18/08/2021

10:51:25

00275521560EXPA1

200

9.900

XLON

18/08/2021

10:54:24

00275522300EXPA1

217

9.900

XLON

18/08/2021

10:54:24

00275522301EXPA1

1061

9.900

XLON

18/08/2021

10:54:24

00275522302EXPA1

529

9.904

XLON

18/08/2021

10:55:34

00275522546EXPA1

408

9.904

XLON

18/08/2021

10:55:34

00275522547EXPA1

219

9.904

XLON

18/08/2021

10:55:34

00275522548EXPA1

1

9.906

XLON

18/08/2021

10:57:51

00275523055EXPA1

53

9.910

XLON

18/08/2021

10:57:54

00275523059EXPA1

199

9.910

XLON

18/08/2021

10:59:31

00275523659EXPA1

364

9.910

XLON

18/08/2021

10:59:31

00275523661EXPA1

1009

9.916

XLON

18/08/2021

11:02:06

00275524520EXPA1

506

9.914

XLON

18/08/2021

11:05:34

00275525446EXPA1

454

9.914

XLON

18/08/2021

11:05:34

00275525447EXPA1

378

9.908

XLON

18/08/2021

11:10:07

00275526300EXPA1

109

9.908

XLON

18/08/2021

11:10:07

00275526301EXPA1

442

9.908

XLON

18/08/2021

11:10:07

00275526303EXPA1

301

9.906

XLON

18/08/2021

11:12:25

00275526809EXPA1

253

9.906

XLON

18/08/2021

11:12:25

00275526810EXPA1

3

9.904

XLON

18/08/2021

11:13:58

00275527051EXPA1

987

9.904

XLON

18/08/2021

11:13:58

00275527052EXPA1

729

9.902

XLON

18/08/2021

11:16:55

00275527618EXPA1

843

9.902

XLON

18/08/2021

11:16:55

00275527619EXPA1

365

9.898

XLON

18/08/2021

11:20:59

00275528310EXPA1

135

9.902

XLON

18/08/2021

11:21:29

00275528397EXPA1

1169

9.906

XLON

18/08/2021

11:22:02

00275528521EXPA1

238

9.910

XLON

18/08/2021

11:25:04

00275529127EXPA1

370

9.902

XLON

18/08/2021

11:27:30

00275529824EXPA1

217

9.902

XLON

18/08/2021

11:27:30

00275529826EXPA1

385

9.894

XLON

18/08/2021

11:30:07

00275530427EXPA1

32

9.894

XLON

18/08/2021

11:30:07

00275530428EXPA1

830

9.900

XLON

18/08/2021

11:36:45

00275531644EXPA1

200

9.906

XLON

18/08/2021

11:41:46

00275532633EXPA1

11

9.906

XLON

18/08/2021

11:41:46

00275532634EXPA1

150

9.906

XLON

18/08/2021

11:41:46

00275532636EXPA1

172

9.906

XLON

18/08/2021

11:41:46

00275532638EXPA1

179

9.906

XLON

18/08/2021

11:41:46

00275532639EXPA1

200

9.906

XLON

18/08/2021

11:41:46

00275532641EXPA1

53

9.906

XLON

18/08/2021

11:41:46

00275532642EXPA1

253

9.906

XLON

18/08/2021

11:41:47

00275532653EXPA1

319

9.906

XLON

18/08/2021

11:41:47

00275532654EXPA1

52

9.906

XLON

18/08/2021

11:41:47

00275532655EXPA1

84

9.906

XLON

18/08/2021

11:41:47

00275532656EXPA1

190

9.906

XLON

18/08/2021

11:41:47

00275532657EXPA1

200

9.906

XLON

18/08/2021

11:44:39

00275533218EXPA1

44

9.906

XLON

18/08/2021

11:44:39

00275533219EXPA1

200

9.906

XLON

18/08/2021

11:44:39

00275533220EXPA1

237

9.906

XLON

18/08/2021

11:44:39

00275533221EXPA1

222

9.906

XLON

18/08/2021

11:44:39

00275533222EXPA1

189

9.904

XLON

18/08/2021

11:46:02

00275533491EXPA1

458

9.904

XLON

18/08/2021

11:46:02

00275533492EXPA1

123

9.902

XLON

18/08/2021

11:47:29

00275533693EXPA1

200

9.902

XLON

18/08/2021

11:48:42

00275533949EXPA1

57

9.902

XLON

18/08/2021

11:48:42

00275533950EXPA1

388

9.902

XLON

18/08/2021

11:48:43

00275533951EXPA1

521

9.900

XLON

18/08/2021

11:50:15

00275534305EXPA1

160

9.900

XLON

18/08/2021

11:51:59

00275534637EXPA1

51

9.900

XLON

18/08/2021

11:51:59

00275534638EXPA1

591

9.900

XLON

18/08/2021

11:53:03

00275534815EXPA1

740

9.890

XLON

18/08/2021

11:55:42

00275535351EXPA1

566

9.894

XLON

18/08/2021

11:58:50

00275535980EXPA1

381

9.894

XLON

18/08/2021

11:58:50

00275535981EXPA1

2

9.894

XLON

18/08/2021

12:01:25

00275536565EXPA1

2

9.894

XLON

18/08/2021

12:01:28

00275536590EXPA1

228

9.896

XLON

18/08/2021

12:03:24

00275537018EXPA1

391

9.896

XLON

18/08/2021

12:03:30

00275537069EXPA1

345

9.896

XLON

18/08/2021

12:04:32

00275537278EXPA1

122

9.896

XLON

18/08/2021

12:04:32

00275537279EXPA1

80

9.896

XLON

18/08/2021

12:04:32

00275537283EXPA1

865

9.898

XLON

18/08/2021

12:05:21

00275537586EXPA1

668

9.894

XLON

18/08/2021

12:07:42

00275538098EXPA1

2

9.892

XLON

18/08/2021

12:09:34

00275538471EXPA1

341

9.892

XLON

18/08/2021

12:09:34

00275538472EXPA1

51

9.892

XLON

18/08/2021

12:09:34

00275538475EXPA1

200

9.892

XLON

18/08/2021

12:09:34

00275538482EXPA1

592

9.880

XLON

18/08/2021

12:12:33

00275539124EXPA1

49

9.880

XLON

18/08/2021

12:13:40

00275539430EXPA1

376

9.880

XLON

18/08/2021

12:13:40

00275539431EXPA1

398

9.880

XLON

18/08/2021

12:13:40

00275539434EXPA1

33

9.880

XLON

18/08/2021

12:13:40

00275539435EXPA1

304

9.880

XLON

18/08/2021

12:13:40

00275539436EXPA1

785

9.880

XLON

18/08/2021

12:17:25

00275540233EXPA1

821

9.880

XLON

18/08/2021

12:17:25

00275540234EXPA1

306

9.882

XLON

18/08/2021

12:20:10

00275540754EXPA1

140

9.882

XLON

18/08/2021

12:20:10

00275540755EXPA1

12

9.882

XLON

18/08/2021

12:20:10

00275540756EXPA1

200

9.880

XLON

18/08/2021

12:20:39

00275540840EXPA1

314

9.880

XLON

18/08/2021

12:20:44

00275540886EXPA1

259

9.880

XLON

18/08/2021

12:20:44

00275540887EXPA1

426

9.876

XLON

18/08/2021

12:23:11

00275541472EXPA1

222

9.878

XLON

18/08/2021

12:25:23

00275541919EXPA1

713

9.878

XLON

18/08/2021

12:25:23

00275541920EXPA1

143

9.878

XLON

18/08/2021

12:26:36

00275542283EXPA1

260

9.878

XLON

18/08/2021

12:26:36

00275542284EXPA1

370

9.882

XLON

18/08/2021

12:27:10

00275542481EXPA1

200

9.882

XLON

18/08/2021

12:27:10

00275542482EXPA1

217

9.882

XLON

18/08/2021

12:27:10

00275542483EXPA1

56

9.882

XLON

18/08/2021

12:27:10

00275542485EXPA1

228

9.880

XLON

18/08/2021

12:29:35

00275542981EXPA1

217

9.880

XLON

18/08/2021

12:29:35

00275542982EXPA1

228

9.880

XLON

18/08/2021

12:29:35

00275542983EXPA1

217

9.880

XLON

18/08/2021

12:29:35

00275542984EXPA1

828

9.882

XLON

18/08/2021

12:30:59

00275543337EXPA1

59

9.882

XLON

18/08/2021

12:30:59

00275543338EXPA1

228

9.886

XLON

18/08/2021

12:33:05

00275543940EXPA1

370

9.886

XLON

18/08/2021

12:35:41

00275544764EXPA1

200

9.886

XLON

18/08/2021

12:35:41

00275544766EXPA1

526

9.878

XLON

18/08/2021

12:39:11

00275546006EXPA1

200

9.878

XLON

18/08/2021

12:40:34

00275546403EXPA1

217

9.878

XLON

18/08/2021

12:40:54

00275546473EXPA1

382

9.874

XLON

18/08/2021

12:41:52

00275546750EXPA1

160

9.874

XLON

18/08/2021

12:41:52

00275546751EXPA1

56

9.874

XLON

18/08/2021

12:41:52

00275546752EXPA1

484

9.872

XLON

18/08/2021

12:42:27

00275546907EXPA1

200

9.870

XLON

18/08/2021

12:43:57

00275547270EXPA1

14

9.870

XLON

18/08/2021

12:43:57

00275547271EXPA1

2

9.870

XLON

18/08/2021

12:44:00

00275547286EXPA1

268

9.870

XLON

18/08/2021

12:44:00

00275547287EXPA1

200

9.870

XLON

18/08/2021

12:44:51

00275547562EXPA1

137

9.870

XLON

18/08/2021

12:44:51

00275547563EXPA1

71

9.870

XLON

18/08/2021

12:44:51

00275547564EXPA1

116

9.870

XLON

18/08/2021

12:44:51

00275547565EXPA1

2

9.870

XLON

18/08/2021

12:45:41

00275547888EXPA1

228

9.870

XLON

18/08/2021

12:45:41

00275547889EXPA1

200

9.866

XLON

18/08/2021

12:47:32

00275548643EXPA1

62

9.866

XLON

18/08/2021

12:47:32

00275548644EXPA1

331

9.866

XLON

18/08/2021

12:48:09

00275548810EXPA1

210

9.866

XLON

18/08/2021

12:48:27

00275548919EXPA1

24

9.860

XLON

18/08/2021

12:49:23

00275549258EXPA1

200

9.862

XLON

18/08/2021

12:49:23

00275549259EXPA1

54

9.862

XLON

18/08/2021

12:49:23

00275549260EXPA1

1123

9.862

XLON

18/08/2021

12:49:23

00275549261EXPA1

187

9.862

XLON

18/08/2021

12:49:23

00275549262EXPA1

17

9.866

XLON

18/08/2021

12:51:51

00275549977EXPA1

1491

9.866

XLON

18/08/2021

12:51:56

00275549996EXPA1

370

9.870

XLON

18/08/2021

12:55:47

00275551087EXPA1

91

9.870

XLON

18/08/2021

12:55:47

00275551089EXPA1

1456

9.870

XLON

18/08/2021

12:55:47

00275551090EXPA1

418

9.868

XLON

18/08/2021

12:57:18

00275551469EXPA1

30

9.868

XLON

18/08/2021

12:57:18

00275551470EXPA1

220

9.868

XLON

18/08/2021

12:57:18

00275551480EXPA1

2

9.864

XLON

18/08/2021

12:59:28

00275552226EXPA1

280

9.864

XLON

18/08/2021

12:59:28

00275552227EXPA1

113

9.866

XLON

18/08/2021

13:00:21

00275552511EXPA1

228

9.866

XLON

18/08/2021

13:00:21

00275552512EXPA1

763

9.866

XLON

18/08/2021

13:00:21

00275552513EXPA1

335

9.878

XLON

18/08/2021

13:03:06

00275553357EXPA1

525

9.876

XLON

18/08/2021

13:03:31

00275553483EXPA1

1157

9.880

XLON

18/08/2021

13:06:14

00275554396EXPA1

3

9.878

XLON

18/08/2021

13:10:25

00275555770EXPA1

387

9.878

XLON

18/08/2021

13:10:25

00275555772EXPA1

63

9.878

XLON

18/08/2021

13:10:25

00275555773EXPA1

1

9.876

XLON

18/08/2021

13:11:18

00275556096EXPA1

1

9.878

XLON

18/08/2021

13:12:28

00275556548EXPA1

2

9.878

XLON

18/08/2021

13:12:28

00275556549EXPA1

257

9.878

XLON

18/08/2021

13:12:35

00275556588EXPA1

100

9.878

XLON

18/08/2021

13:12:35

00275556589EXPA1

100

9.878

XLON

18/08/2021

13:12:35

00275556590EXPA1

423

9.878

XLON

18/08/2021

13:12:35

00275556591EXPA1

200

9.878

XLON

18/08/2021

13:12:35

00275556592EXPA1

200

9.874

XLON

18/08/2021

13:14:20

00275557049EXPA1

217

9.874

XLON

18/08/2021

13:14:20

00275557050EXPA1

114

9.874

XLON

18/08/2021

13:14:20

00275557051EXPA1

234

9.870

XLON

18/08/2021

13:15:02

00275557413EXPA1

412

9.870

XLON

18/08/2021

13:15:02

00275557414EXPA1

533

9.866

XLON

18/08/2021

13:15:59

00275557725EXPA1

36

9.866

XLON

18/08/2021

13:15:59

00275557726EXPA1

361

9.864

XLON

18/08/2021

13:17:32

00275558115EXPA1

76

9.864

XLON

18/08/2021

13:17:32

00275558116EXPA1

122

9.860

XLON

18/08/2021

13:18:25

00275558319EXPA1

2

9.860

XLON

18/08/2021

13:18:59

00275558498EXPA1

205

9.860

XLON

18/08/2021

13:18:59

00275558499EXPA1

7

9.860

XLON

18/08/2021

13:18:59

00275558501EXPA1

72

9.854

XLON

18/08/2021

13:20:54

00275559168EXPA1

907

9.856

XLON

18/08/2021

13:20:58

00275559209EXPA1

408

9.856

XLON

18/08/2021

13:20:58

00275559210EXPA1

532

9.852

XLON

18/08/2021

13:22:46

00275559807EXPA1

200

9.856

XLON

18/08/2021

13:25:22

00275560902EXPA1

124

9.856

XLON

18/08/2021

13:25:27

00275560935EXPA1

369

9.854

XLON

18/08/2021

13:25:36

00275560969EXPA1

96

9.854

XLON

18/08/2021

13:25:36

00275560971EXPA1

265

9.852

XLON

18/08/2021

13:25:55

00275561108EXPA1

344

9.852

XLON

18/08/2021

13:25:55

00275561109EXPA1

153

9.854

XLON

18/08/2021

13:26:48

00275561464EXPA1

35

9.854

XLON

18/08/2021

13:26:48

00275561465EXPA1

110

9.854

XLON

18/08/2021

13:26:48

00275561466EXPA1

562

9.852

XLON

18/08/2021

13:27:02

00275561532EXPA1

119

9.848

XLON

18/08/2021

13:28:01

00275561969EXPA1

36

9.848

XLON

18/08/2021

13:28:01

00275561970EXPA1

930

9.850

XLON

18/08/2021

13:28:01

00275561971EXPA1

228

9.852

XLON

18/08/2021

13:29:23

00275562523EXPA1

124

9.852

XLON

18/08/2021

13:29:23

00275562524EXPA1

254

9.852

XLON

18/08/2021

13:29:26

00275562542EXPA1

338

9.852

XLON

18/08/2021

13:29:58

00275562831EXPA1

300

9.846

XLON

18/08/2021

13:30:18

00275563193EXPA1

1

9.838

XLON

18/08/2021

13:30:46

00275563527EXPA1

204

9.846

XLON

18/08/2021

13:31:15

00275563910EXPA1

448

9.848

XLON

18/08/2021

13:32:00

00275564296EXPA1

200

9.848

XLON

18/08/2021

13:32:41

00275564614EXPA1

124

9.848

XLON

18/08/2021

13:32:48

00275564663EXPA1

399

9.848

XLON

18/08/2021

13:32:48

00275564664EXPA1

102

9.848

XLON

18/08/2021

13:32:48

00275564667EXPA1

103

9.848

XLON

18/08/2021

13:32:48

00275564668EXPA1

283

9.846

XLON

18/08/2021

13:33:15

00275564860EXPA1

86

9.864

XLON

18/08/2021

13:33:50

00275565161EXPA1

230

9.864

XLON

18/08/2021

13:33:50

00275565162EXPA1

111

9.864

XLON

18/08/2021

13:33:50

00275565163EXPA1

73

9.864

XLON

18/08/2021

13:33:50

00275565164EXPA1

950

9.864

XLON

18/08/2021

13:33:50

00275565165EXPA1

152

9.864

XLON

18/08/2021

13:33:50

00275565166EXPA1

200

9.864

XLON

18/08/2021

13:34:53

00275565651EXPA1

200

9.864

XLON

18/08/2021

13:35:26

00275565922EXPA1

570

9.864

XLON

18/08/2021

13:35:26

00275565923EXPA1

1537

9.870

XLON

18/08/2021

13:36:39

00275566509EXPA1

18

9.866

XLON

18/08/2021

13:37:22

00275566847EXPA1

1029

9.866

XLON

18/08/2021

13:37:37

00275566941EXPA1

324

9.864

XLON

18/08/2021

13:38:02

00275567181EXPA1

147

9.864

XLON

18/08/2021

13:38:02

00275567182EXPA1

139

9.864

XLON

18/08/2021

13:38:02

00275567183EXPA1

843

9.862

XLON

18/08/2021

13:39:25

00275567862EXPA1

118

9.862

XLON

18/08/2021

13:39:25

00275567863EXPA1

200

9.858

XLON

18/08/2021

13:40:07

00275568256EXPA1

120

9.858

XLON

18/08/2021

13:40:07

00275568257EXPA1

241

9.858

XLON

18/08/2021

13:40:07

00275568258EXPA1

114

9.858

XLON

18/08/2021

13:40:07

00275568259EXPA1

72

9.858

XLON

18/08/2021

13:40:07

00275568260EXPA1

156

9.858

XLON

18/08/2021

13:40:07

00275568261EXPA1

3

9.858

XLON

18/08/2021

13:40:07

00275568262EXPA1

203

9.860

XLON

18/08/2021

13:41:15

00275568796EXPA1

119

9.860

XLON

18/08/2021

13:41:15

00275568797EXPA1

200

9.860

XLON

18/08/2021

13:41:15

00275568798EXPA1

122

9.860

XLON

18/08/2021

13:41:15

00275568799EXPA1

648

9.860

XLON

18/08/2021

13:41:17

00275568825EXPA1

2

9.864

XLON

18/08/2021

13:42:37

00275569494EXPA1

52

9.868

XLON

18/08/2021

13:43:48

00275570122EXPA1

73

9.868

XLON

18/08/2021

13:43:48

00275570123EXPA1

1

9.868

XLON

18/08/2021

13:43:54

00275570161EXPA1

400

9.868

XLON

18/08/2021

13:44:14

00275570413EXPA1

406

9.868

XLON

18/08/2021

13:44:14

00275570414EXPA1

228

9.868

XLON

18/08/2021

13:45:04

00275570867EXPA1

200

9.870

XLON

18/08/2021

13:45:13

00275570986EXPA1

133

9.870

XLON

18/08/2021

13:45:13

00275570987EXPA1

1

9.870

XLON

18/08/2021

13:45:16

00275571006EXPA1

43

9.870

XLON

18/08/2021

13:45:17

00275571008EXPA1

2

9.870

XLON

18/08/2021

13:45:19

00275571025EXPA1

200

9.870

XLON

18/08/2021

13:45:25

00275571065EXPA1

2

9.870

XLON

18/08/2021

13:45:25

00275571067EXPA1

1024

9.870

XLON

18/08/2021

13:45:37

00275571157EXPA1

485

9.864

XLON

18/08/2021

13:46:30

00275571495EXPA1

113

9.864

XLON

18/08/2021

13:46:30

00275571496EXPA1

1

9.864

XLON

18/08/2021

13:46:30

00275571497EXPA1

228

9.858

XLON

18/08/2021

13:47:05

00275571805EXPA1

2

9.860

XLON

18/08/2021

13:47:36

00275572081EXPA1

1

9.860

XLON

18/08/2021

13:47:39

00275572111EXPA1

200

9.860

XLON

18/08/2021

13:47:46

00275572203EXPA1

118

9.858

XLON

18/08/2021

13:48:26

00275572571EXPA1

2

9.860

XLON

18/08/2021

13:48:29

00275572651EXPA1

335

9.860

XLON

18/08/2021

13:48:29

00275572652EXPA1

2

9.860

XLON

18/08/2021

13:48:59

00275572886EXPA1

379

9.860

XLON

18/08/2021

13:48:59

00275572887EXPA1

280

9.860

XLON

18/08/2021

13:48:59

00275572888EXPA1

307

9.860

XLON

18/08/2021

13:48:59

00275572889EXPA1

378

9.858

XLON

18/08/2021

13:50:01

00275573374EXPA1

41

9.858

XLON

18/08/2021

13:50:01

00275573375EXPA1

554

9.858

XLON

18/08/2021

13:50:01

00275573376EXPA1

200

9.848

XLON

18/08/2021

13:51:05

00275573955EXPA1

506

9.848

XLON

18/08/2021

13:51:38

00275574269EXPA1

313

9.848

XLON

18/08/2021

13:51:38

00275574271EXPA1

443

9.846

XLON

18/08/2021

13:52:48

00275574828EXPA1

220

9.846

XLON

18/08/2021

13:52:48

00275574829EXPA1

411

9.846

XLON

18/08/2021

13:52:48

00275574830EXPA1

471

9.852

XLON

18/08/2021

13:54:13

00275575673EXPA1

477

9.852

XLON

18/08/2021

13:54:13

00275575674EXPA1

200

9.858

XLON

18/08/2021

13:55:28

00275576457EXPA1

210

9.858

XLON

18/08/2021

13:55:28

00275576458EXPA1

360

9.858

XLON

18/08/2021

13:55:28

00275576459EXPA1

97

9.858

XLON

18/08/2021

13:55:28

00275576462EXPA1

548

9.858

XLON

18/08/2021

13:55:55

00275576648EXPA1

54

9.862

XLON

18/08/2021

13:56:43

00275577094EXPA1

147

9.864

XLON

18/08/2021

13:57:04

00275577211EXPA1

254

9.870

XLON

18/08/2021

13:58:15

00275577820EXPA1

254

9.870

XLON

18/08/2021

13:58:15

00275577821EXPA1

314

9.870

XLON

18/08/2021

13:58:15

00275577822EXPA1

1

9.878

XLON

18/08/2021

13:59:24

00275578481EXPA1

1

9.878

XLON

18/08/2021

13:59:24

00275578482EXPA1

2

9.878

XLON

18/08/2021

13:59:24

00275578483EXPA1

283

9.878

XLON

18/08/2021

13:59:25

00275578493EXPA1

528

9.876

XLON

18/08/2021

14:00:18

00275579047EXPA1

215

9.880

XLON

18/08/2021

14:02:42

00275580353EXPA1

66

9.880

XLON

18/08/2021

14:02:42

00275580354EXPA1

1800

9.880

XLON

18/08/2021

14:02:55

00275580443EXPA1

529

9.880

XLON

18/08/2021

14:02:55

00275580444EXPA1

235

9.880

XLON

18/08/2021

14:02:55

00275580445EXPA1

217

9.880

XLON

18/08/2021

14:02:55

00275580446EXPA1

13

9.880

XLON

18/08/2021

14:02:55

00275580447EXPA1

12

9.880

XLON

18/08/2021

14:02:55

00275580448EXPA1

28

9.880

XLON

18/08/2021

14:02:55

00275580449EXPA1

12

9.880

XLON

18/08/2021

14:02:55

00275580450EXPA1

28

9.880

XLON

18/08/2021

14:02:55

00275580451EXPA1

12

9.880

XLON

18/08/2021

14:02:55

00275580452EXPA1

28

9.880

XLON

18/08/2021

14:02:55

00275580453EXPA1

20

9.880

XLON

18/08/2021

14:02:55

00275580454EXPA1

46

9.880

XLON

18/08/2021

14:02:55

00275580455EXPA1

32

9.880

XLON

18/08/2021

14:02:55

00275580456EXPA1

75

9.880

XLON

18/08/2021

14:02:55

00275580457EXPA1

20

9.880

XLON

18/08/2021

14:02:55

00275580458EXPA1

46

9.880

XLON

18/08/2021

14:02:55

00275580459EXPA1

20

9.880

XLON

18/08/2021

14:02:55

00275580460EXPA1

46

9.880

XLON

18/08/2021

14:02:55

00275580461EXPA1

20

9.880

XLON

18/08/2021

14:02:55

00275580462EXPA1

46

9.880

XLON

18/08/2021

14:02:55

00275580463EXPA1

20

9.880

XLON

18/08/2021

14:02:55

00275580464EXPA1

46

9.880

XLON

18/08/2021

14:02:55

00275580465EXPA1

66

9.880

XLON

18/08/2021

14:02:55

00275580466EXPA1

400

9.884

XLON

18/08/2021

14:04:59

00275581614EXPA1

1225

9.884

XLON

18/08/2021

14:04:59

00275581615EXPA1

907

9.880

XLON

18/08/2021

14:05:56

00275582271EXPA1

2

9.890

XLON

18/08/2021

14:07:09

00275582902EXPA1

200

9.890

XLON

18/08/2021

14:07:09

00275582903EXPA1

45

9.890

XLON

18/08/2021

14:07:10

00275582906EXPA1

1157

9.890

XLON

18/08/2021

14:07:10

00275582907EXPA1

148

9.890

XLON

18/08/2021

14:07:10

00275582908EXPA1

270

9.886

XLON

18/08/2021

14:08:16

00275583498EXPA1

73

9.886

XLON

18/08/2021

14:08:16

00275583499EXPA1

455

9.886

XLON

18/08/2021

14:08:18

00275583520EXPA1

598

9.884

XLON

18/08/2021

14:09:05

00275583964EXPA1

849

9.884

XLON

18/08/2021

14:09:56

00275584381EXPA1

155

9.884

XLON

18/08/2021

14:09:57

00275584391EXPA1

12

9.886

XLON

18/08/2021

14:10:55

00275584909EXPA1

312

9.886

XLON

18/08/2021

14:11:02

00275584949EXPA1

200

9.886

XLON

18/08/2021

14:11:02

00275584950EXPA1

450

9.886

XLON

18/08/2021

14:11:02

00275584951EXPA1

269

9.886

XLON

18/08/2021

14:11:02

00275584952EXPA1

9

9.886

XLON

18/08/2021

14:12:16

00275585595EXPA1

200

9.886

XLON

18/08/2021

14:12:19

00275585647EXPA1

217

9.886

XLON

18/08/2021

14:12:19

00275585648EXPA1

244

9.886

XLON

18/08/2021

14:12:19

00275585649EXPA1

147

9.886

XLON

18/08/2021

14:12:19

00275585650EXPA1

97

9.886

XLON

18/08/2021

14:12:19

00275585651EXPA1

147

9.886

XLON

18/08/2021

14:12:19

00275585652EXPA1

200

9.886

XLON

18/08/2021

14:13:31

00275586197EXPA1

217

9.886

XLON

18/08/2021

14:13:31

00275586198EXPA1

360

9.886

XLON

18/08/2021

14:13:31

00275586199EXPA1

200

9.890

XLON

18/08/2021

14:14:40

00275586730EXPA1

234

9.890

XLON

18/08/2021

14:14:40

00275586731EXPA1

220

9.890

XLON

18/08/2021

14:14:40

00275586732EXPA1

131

9.890

XLON

18/08/2021

14:14:40

00275586733EXPA1

1

9.890

XLON

18/08/2021

14:14:40

00275586734EXPA1

185

9.890

XLON

18/08/2021

14:14:40

00275586735EXPA1

200

9.888

XLON

18/08/2021

14:15:21

00275587217EXPA1

217

9.888

XLON

18/08/2021

14:15:21

00275587219EXPA1

2

9.888

XLON

18/08/2021

14:15:21

00275587221EXPA1

94

9.888

XLON

18/08/2021

14:15:33

00275587338EXPA1

366

9.888

XLON

18/08/2021

14:15:33

00275587339EXPA1

94

9.888

XLON

18/08/2021

14:15:33

00275587340EXPA1

480

9.886

XLON

18/08/2021

14:16:10

00275587849EXPA1

153

9.884

XLON

18/08/2021

14:17:07

00275588538EXPA1

195

9.884

XLON

18/08/2021

14:17:07

00275588539EXPA1

156

9.884

XLON

18/08/2021

14:17:07

00275588540EXPA1

73

9.884

XLON

18/08/2021

14:17:07

00275588541EXPA1

127

9.884

XLON

18/08/2021

14:17:07

00275588542EXPA1

65

9.884

XLON

18/08/2021

14:17:07

00275588547EXPA1

200

9.884

XLON

18/08/2021

14:17:28

00275588706EXPA1

127

9.884

XLON

18/08/2021

14:17:28

00275588707EXPA1

150

9.884

XLON

18/08/2021

14:17:28

00275588708EXPA1

560

9.890

XLON

18/08/2021

14:22:24

00275591442EXPA1

476

9.890

XLON

18/08/2021

14:22:24

00275591444EXPA1

200

9.890

XLON

18/08/2021

14:22:24

00275591445EXPA1

8

9.890

XLON

18/08/2021

14:22:24

00275591446EXPA1

200

9.894

XLON

18/08/2021

14:23:15

00275592094EXPA1

9

9.894

XLON

18/08/2021

14:23:15

00275592098EXPA1

551

9.894

XLON

18/08/2021

14:23:23

00275592150EXPA1

373

9.894

XLON

18/08/2021

14:23:23

00275592151EXPA1

315

9.892

XLON

18/08/2021

14:24:51

00275593039EXPA1

253

9.892

XLON

18/08/2021

14:24:51

00275593050EXPA1

36

9.892

XLON

18/08/2021

14:24:52

00275593081EXPA1

1

9.898

XLON

18/08/2021

14:26:49

00275594996EXPA1

11

9.898

XLON

18/08/2021

14:26:49

00275594998EXPA1

200

9.896

XLON

18/08/2021

14:26:58

00275595083EXPA1

217

9.896

XLON

18/08/2021

14:26:58

00275595084EXPA1

145

9.896

XLON

18/08/2021

14:26:58

00275595085EXPA1

483

9.894

XLON

18/08/2021

14:27:13

00275595280EXPA1

122

9.894

XLON

18/08/2021

14:27:13

00275595281EXPA1

1

9.894

XLON

18/08/2021

14:27:18

00275595389EXPA1

1

9.894

XLON

18/08/2021

14:27:21

00275595417EXPA1

1

9.894

XLON

18/08/2021

14:27:44

00275595702EXPA1

537

9.894

XLON

18/08/2021

14:27:55

00275595826EXPA1

159

9.894

XLON

18/08/2021

14:27:55

00275595827EXPA1

42

9.892

XLON

18/08/2021

14:28:52

00275596425EXPA1

528

9.892

XLON

18/08/2021

14:28:52

00275596427EXPA1

259

9.892

XLON

18/08/2021

14:29:07

00275596568EXPA1

140

9.892

XLON

18/08/2021

14:29:15

00275596692EXPA1

138

9.892

XLON

18/08/2021

14:30:00

00275597272EXPA1

301

9.892

XLON

18/08/2021

14:30:00

00275597273EXPA1

409

9.892

XLON

18/08/2021

14:30:09

00275597391EXPA1

309

9.892

XLON

18/08/2021

14:30:15

00275597479EXPA1

339

9.892

XLON

18/08/2021

14:30:15

00275597480EXPA1

1

9.886

XLON

18/08/2021

14:31:05

00275597968EXPA1

15

9.886

XLON

18/08/2021

14:31:05

00275597970EXPA1

16

9.886

XLON

18/08/2021

14:31:05

00275597972EXPA1

667

9.886

XLON

18/08/2021

14:31:05

00275597975EXPA1

1

9.884

XLON

18/08/2021

14:31:58

00275598437EXPA1

200

9.880

XLON

18/08/2021

14:32:27

00275598878EXPA1

217

9.880

XLON

18/08/2021

14:32:27

00275598880EXPA1

575

9.886

XLON

18/08/2021

14:34:30

00275600117EXPA1

522

9.886

XLON

18/08/2021

14:34:30

00275600119EXPA1

316

9.890

XLON

18/08/2021

14:35:06

00275600504EXPA1

622

9.890

XLON

18/08/2021

14:35:06

00275600505EXPA1

200

9.896

XLON

18/08/2021

14:36:06

00275601156EXPA1

241

9.896

XLON

18/08/2021

14:36:06

00275601157EXPA1

200

9.896

XLON

18/08/2021

14:36:06

00275601158EXPA1

217

9.896

XLON

18/08/2021

14:36:06

00275601159EXPA1

200

9.896

XLON

18/08/2021

14:36:06

00275601160EXPA1

200

9.896

XLON

18/08/2021

14:36:06

00275601161EXPA1

126

9.896

XLON

18/08/2021

14:36:06

00275601162EXPA1

200

9.892

XLON

18/08/2021

14:37:03

00275601853EXPA1

2

9.892

XLON

18/08/2021

14:37:03

00275601855EXPA1

200

9.896

XLON

18/08/2021

14:37:43

00275602284EXPA1

178

9.898

XLON

18/08/2021

14:37:52

00275602372EXPA1

284

9.898

XLON

18/08/2021

14:37:52

00275602373EXPA1

133

9.898

XLON

18/08/2021

14:37:52

00275602374EXPA1

87

9.898

XLON

18/08/2021

14:37:52

00275602375EXPA1

23

9.898

XLON

18/08/2021

14:37:52

00275602376EXPA1

19

9.898

XLON

18/08/2021

14:37:52

00275602377EXPA1

1

9.898

XLON

18/08/2021

14:37:53

00275602380EXPA1

57

9.898

XLON

18/08/2021

14:37:58

00275602439EXPA1

619

9.898

XLON

18/08/2021

14:37:58

00275602440EXPA1

22

9.898

XLON

18/08/2021

14:37:58

00275602441EXPA1

370

9.896

XLON

18/08/2021

14:39:56

00275603661EXPA1

200

9.896

XLON

18/08/2021

14:39:56

00275603665EXPA1

200

9.896

XLON

18/08/2021

14:39:56

00275603671EXPA1

200

9.896

XLON

18/08/2021

14:39:56

00275603673EXPA1

200

9.896

XLON

18/08/2021

14:41:25

00275604808EXPA1

280

9.896

XLON

18/08/2021

14:41:37

00275604915EXPA1

509

9.896

XLON

18/08/2021

14:42:27

00275605456EXPA1

764

9.896

XLON

18/08/2021

14:42:27

00275605459EXPA1

20

9.896

XLON

18/08/2021

14:42:43

00275605637EXPA1

299

9.896

XLON

18/08/2021

14:42:43

00275605638EXPA1

1

9.898

XLON

18/08/2021

14:43:05

00275605821EXPA1

115

9.898

XLON

18/08/2021

14:43:05

00275605822EXPA1

1

9.898

XLON

18/08/2021

14:43:11

00275605846EXPA1

398

9.898

XLON

18/08/2021

14:43:11

00275605847EXPA1

23

9.898

XLON

18/08/2021

14:43:11

00275605848EXPA1

1

9.898

XLON

18/08/2021

14:43:11

00275605849EXPA1

250

9.904

XLON

18/08/2021

14:43:53

00275606353EXPA1

230

9.904

XLON

18/08/2021

14:43:53

00275606356EXPA1

935

9.904

XLON

18/08/2021

14:43:53

00275606357EXPA1

41

9.904

XLON

18/08/2021

14:45:00

00275607039EXPA1

476

9.904

XLON

18/08/2021

14:45:00

00275607040EXPA1

253

9.904

XLON

18/08/2021

14:45:00

00275607054EXPA1

299

9.904

XLON

18/08/2021

14:45:01

00275607057EXPA1

192

9.904

XLON

18/08/2021

14:45:01

00275607058EXPA1

285

9.906

XLON

18/08/2021

14:45:57

00275607648EXPA1

350

9.908

XLON

18/08/2021

14:46:33

00275608043EXPA1

285

9.908

XLON

18/08/2021

14:46:34

00275608047EXPA1

812

9.908

XLON

18/08/2021

14:46:34

00275608054EXPA1

582

9.908

XLON

18/08/2021

14:48:03

00275608896EXPA1

400

9.908

XLON

18/08/2021

14:48:03

00275608897EXPA1

186

9.908

XLON

18/08/2021

14:48:03

00275608898EXPA1

200

9.908

XLON

18/08/2021

14:48:03

00275608899EXPA1

141

9.908

XLON

18/08/2021

14:48:03

00275608900EXPA1

320

9.906

XLON

18/08/2021

14:49:04

00275609561EXPA1

394

9.908

XLON

18/08/2021

14:50:20

00275610270EXPA1

803

9.908

XLON

18/08/2021

14:50:20

00275610272EXPA1

160

9.908

XLON

18/08/2021

14:50:20

00275610274EXPA1

182

9.908

XLON

18/08/2021

14:50:20

00275610275EXPA1

200

9.908

XLON

18/08/2021

14:50:20

00275610276EXPA1

99

9.908

XLON

18/08/2021

14:50:20

00275610289EXPA1

100

9.912

XLON

18/08/2021

14:51:09

00275610993EXPA1

154

9.912

XLON

18/08/2021

14:51:09

00275610995EXPA1

87

9.912

XLON

18/08/2021

14:51:09

00275610996EXPA1

200

9.912

XLON

18/08/2021

14:51:09

00275610997EXPA1

150

9.912

XLON

18/08/2021

14:51:09

00275610998EXPA1

200

9.912

XLON

18/08/2021

14:51:09

00275610999EXPA1

19

9.912

XLON

18/08/2021

14:51:09

00275611000EXPA1

119

9.912

XLON

18/08/2021

14:51:09

00275611001EXPA1

200

9.912

XLON

18/08/2021

14:51:09

00275611002EXPA1

35

9.912

XLON

18/08/2021

14:51:09

00275611003EXPA1

200

9.912

XLON

18/08/2021

14:51:09

00275611004EXPA1

35

9.912

XLON

18/08/2021

14:51:09

00275611005EXPA1

69

9.912

XLON

18/08/2021

14:51:09

00275611006EXPA1

13

9.908

XLON

18/08/2021

14:52:18

00275611812EXPA1

35

9.908

XLON

18/08/2021

14:52:18

00275611813EXPA1

365

9.906

XLON

18/08/2021

14:52:35

00275611968EXPA1

33

9.908

XLON

18/08/2021

14:52:59

00275612158EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612159EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612160EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612161EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612162EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612163EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612164EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612165EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612166EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612167EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612168EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612169EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612170EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612171EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612172EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612173EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612174EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612175EXPA1

10

9.908

XLON

18/08/2021

14:52:59

00275612176EXPA1

19

9.908

XLON

18/08/2021

14:52:59

00275612177EXPA1

19

9.908

XLON

18/08/2021

14:52:59

00275612178EXPA1

613

9.908

XLON

18/08/2021

14:52:59

00275612179EXPA1

467

9.908

XLON

18/08/2021

14:52:59

00275612180EXPA1

200

9.906

XLON

18/08/2021

14:56:25

00275614296EXPA1

290

9.906

XLON

18/08/2021

14:56:25

00275614297EXPA1

1644

9.902

XLON

18/08/2021

14:57:06

00275614753EXPA1

649

9.898

XLON

18/08/2021

14:58:05

00275615245EXPA1

28

9.896

XLON

18/08/2021

14:58:10

00275615285EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615287EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615295EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615300EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615301EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615302EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615304EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615305EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615306EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615307EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615308EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615309EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615310EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615311EXPA1

14

9.896

XLON

18/08/2021

14:58:10

00275615312EXPA1

200

9.898

XLON

18/08/2021

14:58:13

00275615325EXPA1

250

9.898

XLON

18/08/2021

14:58:13

00275615326EXPA1

82

9.898

XLON

18/08/2021

14:58:13

00275615327EXPA1

150

9.898

XLON

18/08/2021

14:58:13

00275615328EXPA1

200

9.898

XLON

18/08/2021

14:58:13

00275615329EXPA1

56

9.898

XLON

18/08/2021

14:58:13

00275615332EXPA1

1

9.896

XLON

18/08/2021

14:58:16

00275615382EXPA1

815

9.896

XLON

18/08/2021

14:58:16

00275615383EXPA1

200

9.898

XLON

18/08/2021

14:58:52

00275615660EXPA1

200

9.898

XLON

18/08/2021

14:58:55

00275615704EXPA1

713

9.898

XLON

18/08/2021

14:58:55

00275615705EXPA1

200

9.898

XLON

18/08/2021

14:58:55

00275615706EXPA1

1

9.898

XLON

18/08/2021

14:59:05

00275615812EXPA1

1

9.898

XLON

18/08/2021

14:59:06

00275615816EXPA1

13

9.898

XLON

18/08/2021

14:59:06

00275615817EXPA1

127

9.902

XLON

18/08/2021

14:59:48

00275616414EXPA1

105

9.902

XLON

18/08/2021

14:59:48

00275616415EXPA1

105

9.902

XLON

18/08/2021

14:59:48

00275616416EXPA1

105

9.902

XLON

18/08/2021

14:59:48

00275616417EXPA1

105

9.902

XLON

18/08/2021

14:59:48

00275616418EXPA1

105

9.902

XLON

18/08/2021

14:59:48

00275616419EXPA1

26

9.902

XLON

18/08/2021

14:59:48

00275616420EXPA1

55

9.902

XLON

18/08/2021

14:59:48

00275616421EXPA1

1

9.902

XLON

18/08/2021

14:59:48

00275616422EXPA1

299

9.902

XLON

18/08/2021

14:59:48

00275616423EXPA1

2

9.904

XLON

18/08/2021

14:59:49

00275616443EXPA1

35

9.904

XLON

18/08/2021

14:59:49

00275616444EXPA1

1047

9.904

XLON

18/08/2021

14:59:49

00275616445EXPA1

200

9.900

XLON

18/08/2021

15:00:34

00275617127EXPA1

281

9.900

XLON

18/08/2021

15:00:34

00275617128EXPA1

57

9.900

XLON

18/08/2021

15:00:34

00275617129EXPA1

682

9.900

XLON

18/08/2021

15:01:20

00275617685EXPA1

433

9.900

XLON

18/08/2021

15:01:20

00275617686EXPA1

200

9.900

XLON

18/08/2021

15:01:20

00275617687EXPA1

200

9.900

XLON

18/08/2021

15:01:20

00275617688EXPA1

200

9.900

XLON

18/08/2021

15:01:20

00275617689EXPA1

44

9.900

XLON

18/08/2021

15:02:02

00275618115EXPA1

49

9.900

XLON

18/08/2021

15:02:02

00275618117EXPA1

49

9.900

XLON

18/08/2021

15:02:02

00275618119EXPA1

18

9.900

XLON

18/08/2021

15:02:02

00275618121EXPA1

43

9.900

XLON

18/08/2021

15:02:02

00275618122EXPA1

27

9.900

XLON

18/08/2021

15:02:02

00275618125EXPA1

7

9.900

XLON

18/08/2021

15:02:02

00275618127EXPA1

1

9.900

XLON

18/08/2021

15:02:02

00275618128EXPA1

92

9.900

XLON

18/08/2021

15:02:02

00275618129EXPA1

306

9.900

XLON

18/08/2021

15:02:08

00275618191EXPA1

42

9.902

XLON

18/08/2021

15:02:50

00275618628EXPA1

188

9.902

XLON

18/08/2021

15:02:50

00275618629EXPA1

285

9.902

XLON

18/08/2021

15:03:00

00275618713EXPA1

116

9.902

XLON

18/08/2021

15:03:00

00275618714EXPA1

20

9.902

XLON

18/08/2021

15:03:00

00275618715EXPA1

1

9.902

XLON

18/08/2021

15:03:00

00275618716EXPA1

253

9.902

XLON

18/08/2021

15:03:01

00275618727EXPA1

253

9.902

XLON

18/08/2021

15:03:05

00275618782EXPA1

218

9.902

XLON

18/08/2021

15:03:07

00275618808EXPA1

674

9.906

XLON

18/08/2021

15:04:13

00275619457EXPA1

945

9.906

XLON

18/08/2021

15:04:13

00275619458EXPA1

200

9.906

XLON

18/08/2021

15:04:13

00275619459EXPA1

370

9.906

XLON

18/08/2021

15:04:13

00275619460EXPA1

98

9.906

XLON

18/08/2021

15:04:13

00275619461EXPA1

200

9.906

XLON

18/08/2021

15:05:06

00275620007EXPA1

382

9.906

XLON

18/08/2021

15:05:06

00275620008EXPA1

98

9.906

XLON

18/08/2021

15:05:06

00275620009EXPA1

64

9.906

XLON

18/08/2021

15:05:06

00275620010EXPA1

293

9.906

XLON

18/08/2021

15:05:06

00275620011EXPA1

100

9.906

XLON

18/08/2021

15:05:06

00275620012EXPA1

100

9.906

XLON

18/08/2021

15:05:06

00275620013EXPA1

23

9.906

XLON

18/08/2021

15:05:06

00275620014EXPA1

313

9.904

XLON

18/08/2021

15:07:26

00275621567EXPA1

981

9.904

XLON

18/08/2021

15:07:26

00275621568EXPA1

200

9.904

XLON

18/08/2021

15:07:31

00275621596EXPA1

260

9.904

XLON

18/08/2021

15:07:31

00275621597EXPA1

250

9.904

XLON

18/08/2021

15:07:31

00275621598EXPA1

100

9.904

XLON

18/08/2021

15:07:31

00275621599EXPA1

100

9.904

XLON

18/08/2021

15:07:31

00275621600EXPA1

74

9.904

XLON

18/08/2021

15:07:31

00275621601EXPA1

87

9.904

XLON

18/08/2021

15:07:31

00275621602EXPA1

100

9.904

XLON

18/08/2021

15:07:31

00275621603EXPA1

100

9.904

XLON

18/08/2021

15:07:31

00275621604EXPA1

207

9.904

XLON

18/08/2021

15:07:31

00275621605EXPA1

98

9.904

XLON

18/08/2021

15:07:34

00275621625EXPA1

38

9.904

XLON

18/08/2021

15:07:34

00275621626EXPA1

68

9.904

XLON

18/08/2021

15:07:34

00275621627EXPA1

104

9.904

XLON

18/08/2021

15:07:34

00275621628EXPA1

47

9.904

XLON

18/08/2021

15:07:34

00275621629EXPA1

95

9.904

XLON

18/08/2021

15:08:36

00275622226EXPA1

129

9.904

XLON

18/08/2021

15:08:36

00275622227EXPA1

134

9.904

XLON

18/08/2021

15:08:36

00275622230EXPA1

503

9.904

XLON

18/08/2021

15:08:59

00275622456EXPA1

200

9.906

XLON

18/08/2021

15:09:24

00275622679EXPA1

307

9.906

XLON

18/08/2021

15:09:24

00275622680EXPA1

36

9.906

XLON

18/08/2021

15:09:24

00275622682EXPA1

17

9.906

XLON

18/08/2021

15:09:24

00275622683EXPA1

162

9.906

XLON

18/08/2021

15:09:24

00275622684EXPA1

200

9.908

XLON

18/08/2021

15:10:16

00275623259EXPA1

250

9.908

XLON

18/08/2021

15:10:16

00275623260EXPA1

73

9.908

XLON

18/08/2021

15:10:16

00275623261EXPA1

56

9.908

XLON

18/08/2021

15:10:16

00275623262EXPA1

56

9.908

XLON

18/08/2021

15:10:16

00275623263EXPA1

56

9.908

XLON

18/08/2021

15:10:16

00275623264EXPA1

56

9.908

XLON

18/08/2021

15:10:16

00275623265EXPA1

56

9.908

XLON

18/08/2021

15:10:16

00275623266EXPA1

56

9.908

XLON

18/08/2021

15:10:16

00275623268EXPA1

56

9.908

XLON

18/08/2021

15:10:16

00275623269EXPA1

56

9.908

XLON

18/08/2021

15:10:16

00275623272EXPA1

267

9.904

XLON

18/08/2021

15:10:50

00275623530EXPA1

148

9.904

XLON

18/08/2021

15:10:50

00275623531EXPA1

123

9.904

XLON

18/08/2021

15:10:50

00275623532EXPA1

169

9.904

XLON

18/08/2021

15:11:13

00275623740EXPA1

454

9.904

XLON

18/08/2021

15:11:13

00275623741EXPA1

19

9.902

XLON

18/08/2021

15:12:03

00275624208EXPA1

280

9.902

XLON

18/08/2021

15:12:03

00275624209EXPA1

253

9.902

XLON

18/08/2021

15:12:05

00275624224EXPA1

309

9.902

XLON

18/08/2021

15:12:11

00275624258EXPA1

139

9.902

XLON

18/08/2021

15:12:11

00275624259EXPA1

110

9.902

XLON

18/08/2021

15:12:53

00275624566EXPA1

121

9.902

XLON

18/08/2021

15:12:53

00275624567EXPA1

165

9.902

XLON

18/08/2021

15:12:53

00275624568EXPA1

285

9.900

XLON

18/08/2021

15:13:12

00275624724EXPA1

87

9.900

XLON

18/08/2021

15:13:12

00275624725EXPA1

87

9.900

XLON

18/08/2021

15:13:12

00275624726EXPA1

76

9.900

XLON

18/08/2021

15:13:12

00275624727EXPA1

146

9.900

XLON

18/08/2021

15:13:12

00275624728EXPA1

12

9.900

XLON

18/08/2021

15:13:12

00275624729EXPA1

113

9.900

XLON

18/08/2021

15:13:12

00275624730EXPA1

28

9.900

XLON

18/08/2021

15:13:12

00275624731EXPA1

139

9.900

XLON

18/08/2021

15:13:12

00275624732EXPA1

28

9.900

XLON

18/08/2021

15:13:12

00275624733EXPA1

28

9.900

XLON

18/08/2021

15:13:12

00275624734EXPA1

65

9.900

XLON

18/08/2021

15:13:12

00275624736EXPA1

28

9.902

XLON

18/08/2021

15:14:37

00275625658EXPA1

98

9.902

XLON

18/08/2021

15:14:49

00275625735EXPA1

106

9.902

XLON

18/08/2021

15:14:49

00275625736EXPA1

253

9.902

XLON

18/08/2021

15:14:49

00275625737EXPA1

1178

9.902

XLON

18/08/2021

15:14:51

00275625744EXPA1

227

9.898

XLON

18/08/2021

15:15:15

00275626037EXPA1

558

9.898

XLON

18/08/2021

15:15:15

00275626038EXPA1

72

9.900

XLON

18/08/2021

15:16:06

00275626501EXPA1

76

9.900

XLON

18/08/2021

15:16:06

00275626502EXPA1

98

9.900

XLON

18/08/2021

15:16:06

00275626503EXPA1

54

9.900

XLON

18/08/2021

15:16:06

00275626504EXPA1

158

9.900

XLON

18/08/2021

15:16:06

00275626505EXPA1

515

9.896

XLON

18/08/2021

15:16:16

00275626647EXPA1

111

9.896

XLON

18/08/2021

15:17:00

00275627040EXPA1

468

9.896

XLON

18/08/2021

15:17:06

00275627084EXPA1

125

9.896

XLON

18/08/2021

15:17:06

00275627085EXPA1

551

9.896

XLON

18/08/2021

15:17:06

00275627086EXPA1

87

9.896

XLON

18/08/2021

15:17:41

00275627499EXPA1

2

9.896

XLON

18/08/2021

15:17:41

00275627500EXPA1

102

9.896

XLON

18/08/2021

15:17:41

00275627501EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627502EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627503EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627504EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627505EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627506EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627507EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627508EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627509EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627510EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627511EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627512EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627513EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627514EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627515EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627516EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627517EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627518EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627519EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627520EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627521EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627522EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627523EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627524EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627525EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627526EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627527EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627528EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627529EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627530EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627531EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627532EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627533EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627534EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627535EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627536EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627537EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627538EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627539EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627540EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627541EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627542EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627543EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627544EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627545EXPA1

19

9.896

XLON

18/08/2021

15:17:41

00275627547EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628305EXPA1

150

9.896

XLON

18/08/2021

15:18:35

00275628306EXPA1

369

9.896

XLON

18/08/2021

15:18:35

00275628307EXPA1

87

9.896

XLON

18/08/2021

15:18:35

00275628308EXPA1

234

9.896

XLON

18/08/2021

15:18:35

00275628309EXPA1

62

9.896

XLON

18/08/2021

15:18:35

00275628310EXPA1

151

9.896

XLON

18/08/2021

15:18:35

00275628311EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628312EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628313EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628314EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628315EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628316EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628317EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628318EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628319EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628320EXPA1

19

9.896

XLON

18/08/2021

15:18:35

00275628322EXPA1

479

9.894

XLON

18/08/2021

15:19:25

00275628904EXPA1

137

9.894

XLON

18/08/2021

15:20:08

00275629479EXPA1

200

9.894

XLON

18/08/2021

15:20:08

00275629480EXPA1

200

9.894

XLON

18/08/2021

15:20:08

00275629481EXPA1

400

9.894

XLON

18/08/2021

15:20:08

00275629482EXPA1

625

9.894

XLON

18/08/2021

15:20:08

00275629483EXPA1

243

9.896

XLON

18/08/2021

15:21:17

00275630185EXPA1

446

9.896

XLON

18/08/2021

15:21:17

00275630187EXPA1

259

9.896

XLON

18/08/2021

15:21:18

00275630212EXPA1

17

9.896

XLON

18/08/2021

15:21:18

00275630224EXPA1

289

9.896

XLON

18/08/2021

15:21:18

00275630225EXPA1

298

9.896

XLON

18/08/2021

15:21:19

00275630232EXPA1

149

9.896

XLON

18/08/2021

15:21:20

00275630241EXPA1

559

9.892

XLON

18/08/2021

15:22:03

00275630681EXPA1

379

9.888

XLON

18/08/2021

15:22:41

00275631154EXPA1

95

9.890

XLON

18/08/2021

15:23:20

00275631606EXPA1

2

9.890

XLON

18/08/2021

15:23:20

00275631607EXPA1

1

9.890

XLON

18/08/2021

15:23:20

00275631608EXPA1

18

9.890

XLON

18/08/2021

15:23:20

00275631609EXPA1

55

9.894

XLON

18/08/2021

15:25:17

00275633075EXPA1

457

9.894

XLON

18/08/2021

15:25:17

00275633076EXPA1

240

9.898

XLON

18/08/2021

15:26:34

00275633860EXPA1

322

9.898

XLON

18/08/2021

15:26:34

00275633861EXPA1

340

9.898

XLON

18/08/2021

15:26:34

00275633862EXPA1

166

9.898

XLON

18/08/2021

15:26:34

00275633863EXPA1

1

9.898

XLON

18/08/2021

15:28:18

00275635033EXPA1

1

9.898

XLON

18/08/2021

15:28:21

00275635050EXPA1

1

9.898

XLON

18/08/2021

15:28:24

00275635084EXPA1

2

9.898

XLON

18/08/2021

15:28:27

00275635127EXPA1

100

9.894

XLON

18/08/2021

15:29:23

00275635956EXPA1

54

9.898

XLON

18/08/2021

15:29:35

00275636453EXPA1

 

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

Related Charts

Wpp PLC (WPP)

-2.60p (-0.34%)
delayed 12:00PM
< 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