1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 5199J
WPP PLC
23 August 2021
 

WPP plc




ISIN: JE00B8KF9B49




23/08/2021










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






The Company announces that on 23/08/2021 it has purchased a total of 363,488 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

223,290

28,388

88,210

23,600

Highest price paid (per ordinary share)

9.806

9.800

9.800

9.786

Lowest price paid (per ordinary share)

9.688

9.736

9.698

9.732

Volume weighted average price paid (per ordinary share)

9.7497

9.7662

9.7599

9.7645












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 1,264,821,197 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 1,194,331,244 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

141

9.782

BATE

23/08/2021

07:05:15

00275957719EXPA1

251

9.780

BATE

23/08/2021

07:07:36

00275958162EXPA1

100

9.780

BATE

23/08/2021

07:07:36

00275958163EXPA1

100

9.800

BATE

23/08/2021

07:14:58

00275959369EXPA1

114

9.800

BATE

23/08/2021

07:15:04

00275959397EXPA1

100

9.800

BATE

23/08/2021

07:15:04

00275959398EXPA1

30

9.800

BATE

23/08/2021

07:15:07

00275959402EXPA1

5

9.792

BATE

23/08/2021

07:17:28

00275959844EXPA1

14

9.790

BATE

23/08/2021

07:18:43

00275960082EXPA1

5

9.798

BATE

23/08/2021

07:21:13

00275960658EXPA1

47

9.798

BATE

23/08/2021

07:22:01

00275960808EXPA1

28

9.784

BATE

23/08/2021

07:25:41

00275961780EXPA1

145

9.778

BATE

23/08/2021

07:26:04

00275961936EXPA1

22

9.778

BATE

23/08/2021

07:26:07

00275962012EXPA1

22

9.776

BATE

23/08/2021

07:26:13

00275962028EXPA1

100

9.776

BATE

23/08/2021

07:26:13

00275962029EXPA1

20

9.772

BATE

23/08/2021

07:29:24

00275962654EXPA1

46

9.770

BATE

23/08/2021

07:30:11

00275963053EXPA1

100

9.770

BATE

23/08/2021

07:30:11

00275963054EXPA1

46

9.774

BATE

23/08/2021

07:30:48

00275963194EXPA1

282

9.774

BATE

23/08/2021

07:30:51

00275963198EXPA1

112

9.770

BATE

23/08/2021

07:31:17

00275963308EXPA1

100

9.770

BATE

23/08/2021

07:31:17

00275963310EXPA1

110

9.770

BATE

23/08/2021

07:31:20

00275963314EXPA1

24

9.770

BATE

23/08/2021

07:36:06

00275964164EXPA1

128

9.754

BATE

23/08/2021

07:37:39

00275964386EXPA1

5

9.760

BATE

23/08/2021

07:37:42

00275964400EXPA1

10

9.760

BATE

23/08/2021

07:37:42

00275964402EXPA1

100

9.760

BATE

23/08/2021

07:37:42

00275964403EXPA1

100

9.760

BATE

23/08/2021

07:37:42

00275964404EXPA1

6

9.760

BATE

23/08/2021

07:37:42

00275964405EXPA1

8

9.760

BATE

23/08/2021

07:37:45

00275964410EXPA1

11

9.760

BATE

23/08/2021

07:37:48

00275964417EXPA1

29

9.760

BATE

23/08/2021

07:40:03

00275964883EXPA1

100

9.760

BATE

23/08/2021

07:40:03

00275964884EXPA1

110

9.760

BATE

23/08/2021

07:41:00

00275965119EXPA1

100

9.764

BATE

23/08/2021

07:45:02

00275965870EXPA1

3

9.750

BATE

23/08/2021

07:47:26

00275966426EXPA1

4

9.750

BATE

23/08/2021

07:48:02

00275966498EXPA1

83

9.750

BATE

23/08/2021

07:50:06

00275966816EXPA1

6

9.752

BATE

23/08/2021

07:51:18

00275967057EXPA1

10

9.748

BATE

23/08/2021

07:53:37

00275967490EXPA1

392

9.750

BATE

23/08/2021

07:53:47

00275967512EXPA1

140

9.754

BATE

23/08/2021

07:58:21

00275968381EXPA1

87

9.754

BATE

23/08/2021

07:58:21

00275968382EXPA1

197

9.754

BATE

23/08/2021

07:58:21

00275968383EXPA1

48

9.754

BATE

23/08/2021

07:58:22

00275968384EXPA1

500

9.754

BATE

23/08/2021

07:58:22

00275968386EXPA1

20

9.754

BATE

23/08/2021

07:58:22

00275968387EXPA1

730

9.760

BATE

23/08/2021

08:03:09

00275969145EXPA1

13

9.760

BATE

23/08/2021

08:09:59

00275970424EXPA1

9

9.760

BATE

23/08/2021

08:10:02

00275970427EXPA1

100

9.762

BATE

23/08/2021

08:10:02

00275970428EXPA1

500

9.760

BATE

23/08/2021

08:10:02

00275970430EXPA1

217

9.760

BATE

23/08/2021

08:10:02

00275970431EXPA1

140

9.748

BATE

23/08/2021

08:14:01

00275970929EXPA1

662

9.748

BATE

23/08/2021

08:14:01

00275970930EXPA1

4

9.748

BATE

23/08/2021

08:25:36

00275972556EXPA1

18

9.746

BATE

23/08/2021

08:30:48

00275973219EXPA1

557

9.746

BATE

23/08/2021

08:30:48

00275973222EXPA1

20

9.746

BATE

23/08/2021

08:36:29

00275973832EXPA1

100

9.746

BATE

23/08/2021

08:36:29

00275973834EXPA1

69

9.754

BATE

23/08/2021

08:40:54

00275974372EXPA1

736

9.754

BATE

23/08/2021

08:41:16

00275974412EXPA1

78

9.762

BATE

23/08/2021

08:43:23

00275974620EXPA1

100

9.762

BATE

23/08/2021

08:43:23

00275974621EXPA1

32

9.762

BATE

23/08/2021

08:43:32

00275974629EXPA1

100

9.762

BATE

23/08/2021

08:43:32

00275974630EXPA1

500

9.762

BATE

23/08/2021

08:43:36

00275974635EXPA1

193

9.762

BATE

23/08/2021

08:43:36

00275974636EXPA1

500

9.762

BATE

23/08/2021

08:43:36

00275974637EXPA1

67

9.762

BATE

23/08/2021

08:43:36

00275974638EXPA1

20

9.762

BATE

23/08/2021

08:43:36

00275974639EXPA1

216

9.762

BATE

23/08/2021

08:43:36

00275974640EXPA1

3

9.762

BATE

23/08/2021

08:45:14

00275974780EXPA1

69

9.762

BATE

23/08/2021

08:45:14

00275974781EXPA1

98

9.762

BATE

23/08/2021

08:45:14

00275974782EXPA1

100

9.762

BATE

23/08/2021

08:45:14

00275974783EXPA1

5

9.766

BATE

23/08/2021

08:48:29

00275975093EXPA1

4

9.770

BATE

23/08/2021

08:50:55

00275975407EXPA1

76

9.768

BATE

23/08/2021

08:57:36

00275976291EXPA1

3

9.768

BATE

23/08/2021

08:58:58

00275976453EXPA1

100

9.768

BATE

23/08/2021

08:58:58

00275976456EXPA1

238

9.768

BATE

23/08/2021

08:58:58

00275976457EXPA1

3

9.768

BATE

23/08/2021

09:00:02

00275976520EXPA1

43

9.776

BATE

23/08/2021

09:01:45

00275976689EXPA1

35

9.776

BATE

23/08/2021

09:03:52

00275976910EXPA1

46

9.776

BATE

23/08/2021

09:03:52

00275976911EXPA1

144

9.776

BATE

23/08/2021

09:03:52

00275976912EXPA1

100

9.776

BATE

23/08/2021

09:03:52

00275976913EXPA1

60

9.780

BATE

23/08/2021

09:07:56

00275977425EXPA1

29

9.780

BATE

23/08/2021

09:07:56

00275977426EXPA1

343

9.780

BATE

23/08/2021

09:07:56

00275977428EXPA1

46

9.780

BATE

23/08/2021

09:09:17

00275977559EXPA1

171

9.780

BATE

23/08/2021

09:09:17

00275977561EXPA1

179

9.780

BATE

23/08/2021

09:09:17

00275977562EXPA1

313

9.780

BATE

23/08/2021

09:09:17

00275977563EXPA1

4

9.782

BATE

23/08/2021

09:12:23

00275977988EXPA1

6

9.782

BATE

23/08/2021

09:12:26

00275977991EXPA1

500

9.782

BATE

23/08/2021

09:13:59

00275978196EXPA1

139

9.782

BATE

23/08/2021

09:13:59

00275978197EXPA1

46

9.776

BATE

23/08/2021

09:17:54

00275978778EXPA1

3

9.778

BATE

23/08/2021

09:19:41

00275978969EXPA1

46

9.778

BATE

23/08/2021

09:19:41

00275978971EXPA1

38

9.778

BATE

23/08/2021

09:19:41

00275978973EXPA1

138

9.778

BATE

23/08/2021

09:19:41

00275978976EXPA1

21

9.778

BATE

23/08/2021

09:19:41

00275978977EXPA1

9

9.778

BATE

23/08/2021

09:19:41

00275978979EXPA1

60

9.778

BATE

23/08/2021

09:19:41

00275978982EXPA1

77

9.778

BATE

23/08/2021

09:19:41

00275978983EXPA1

19

9.778

BATE

23/08/2021

09:19:41

00275978984EXPA1

12

9.778

BATE

23/08/2021

09:19:41

00275978986EXPA1

39

9.778

BATE

23/08/2021

09:19:41

00275978988EXPA1

10

9.778

BATE

23/08/2021

09:19:41

00275978989EXPA1

123

9.778

BATE

23/08/2021

09:19:48

00275979009EXPA1

8

9.778

BATE

23/08/2021

09:19:48

00275979010EXPA1

9

9.778

BATE

23/08/2021

09:19:48

00275979012EXPA1

34

9.778

BATE

23/08/2021

09:19:48

00275979014EXPA1

4

9.776

BATE

23/08/2021

09:24:54

00275979551EXPA1

46

9.776

BATE

23/08/2021

09:26:01

00275979669EXPA1

318

9.772

BATE

23/08/2021

09:39:27

00275981226EXPA1

94

9.772

BATE

23/08/2021

09:41:59

00275981462EXPA1

16

9.772

BATE

23/08/2021

09:42:00

00275981463EXPA1

6

9.772

BATE

23/08/2021

09:42:00

00275981464EXPA1

17

9.772

BATE

23/08/2021

09:42:01

00275981467EXPA1

69

9.772

BATE

23/08/2021

09:44:32

00275981695EXPA1

4

9.776

BATE

23/08/2021

09:57:27

00275983445EXPA1

22

9.776

BATE

23/08/2021

09:57:27

00275983446EXPA1

140

9.776

BATE

23/08/2021

09:57:27

00275983450EXPA1

197

9.776

BATE

23/08/2021

09:57:27

00275983451EXPA1

87

9.776

BATE

23/08/2021

09:57:27

00275983452EXPA1

29

9.776

BATE

23/08/2021

09:57:27

00275983453EXPA1

10

9.776

BATE

23/08/2021

09:57:27

00275983454EXPA1

339

9.776

BATE

23/08/2021

09:57:27

00275983455EXPA1

84

9.782

BATE

23/08/2021

10:00:53

00275983870EXPA1

71

9.782

BATE

23/08/2021

10:00:53

00275983871EXPA1

51

9.782

BATE

23/08/2021

10:00:53

00275983872EXPA1

21

9.782

BATE

23/08/2021

10:00:54

00275983873EXPA1

10

9.782

BATE

23/08/2021

10:00:54

00275983874EXPA1

3

9.782

BATE

23/08/2021

10:00:54

00275983875EXPA1

350

9.782

BATE

23/08/2021

10:00:54

00275983876EXPA1

12

9.780

BATE

23/08/2021

10:02:37

00275984170EXPA1

100

9.780

BATE

23/08/2021

10:02:37

00275984174EXPA1

56

9.786

BATE

23/08/2021

10:11:18

00275985224EXPA1

100

9.786

BATE

23/08/2021

10:12:26

00275985349EXPA1

36

9.786

BATE

23/08/2021

10:12:26

00275985353EXPA1

414

9.786

BATE

23/08/2021

10:12:26

00275985354EXPA1

28

9.786

BATE

23/08/2021

10:14:52

00275985672EXPA1

35

9.774

BATE

23/08/2021

10:22:28

00275986518EXPA1

80

9.774

BATE

23/08/2021

10:22:28

00275986521EXPA1

59

9.776

BATE

23/08/2021

10:29:47

00275987319EXPA1

9

9.776

BATE

23/08/2021

10:29:47

00275987320EXPA1

106

9.776

BATE

23/08/2021

10:29:47

00275987321EXPA1

500

9.776

BATE

23/08/2021

10:29:47

00275987322EXPA1

45

9.776

BATE

23/08/2021

10:29:47

00275987323EXPA1

5

9.776

BATE

23/08/2021

10:29:47

00275987324EXPA1

810

9.776

BATE

23/08/2021

10:29:47

00275987325EXPA1

84

9.776

BATE

23/08/2021

10:31:50

00275987568EXPA1

5

9.776

BATE

23/08/2021

10:31:50

00275987569EXPA1

15

9.776

BATE

23/08/2021

10:31:50

00275987570EXPA1

44

9.776

BATE

23/08/2021

10:36:22

00275988195EXPA1

18

9.780

BATE

23/08/2021

10:40:13

00275988604EXPA1

116

9.780

BATE

23/08/2021

10:40:13

00275988605EXPA1

29

9.780

BATE

23/08/2021

10:40:13

00275988606EXPA1

358

9.780

BATE

23/08/2021

10:40:13

00275988607EXPA1

4

9.780

BATE

23/08/2021

10:41:28

00275988755EXPA1

11

9.780

BATE

23/08/2021

10:41:28

00275988756EXPA1

15

9.776

BATE

23/08/2021

10:44:34

00275989187EXPA1

47

9.776

BATE

23/08/2021

10:44:34

00275989190EXPA1

171

9.776

BATE

23/08/2021

10:44:34

00275989193EXPA1

46

9.780

BATE

23/08/2021

10:47:33

00275989489EXPA1

78

9.780

BATE

23/08/2021

10:47:33

00275989490EXPA1

100

9.780

BATE

23/08/2021

10:47:33

00275989491EXPA1

133

9.780

BATE

23/08/2021

10:47:33

00275989492EXPA1

187

9.780

BATE

23/08/2021

10:47:45

00275989524EXPA1

188

9.780

BATE

23/08/2021

10:47:45

00275989525EXPA1

21

9.780

BATE

23/08/2021

10:47:45

00275989526EXPA1

256

9.780

BATE

23/08/2021

10:47:47

00275989528EXPA1

12

9.780

BATE

23/08/2021

10:47:50

00275989532EXPA1

65

9.780

BATE

23/08/2021

10:47:50

00275989533EXPA1

256

9.780

BATE

23/08/2021

10:47:52

00275989535EXPA1

240

9.780

BATE

23/08/2021

10:48:02

00275989552EXPA1

7

9.786

BATE

23/08/2021

10:55:04

00275990150EXPA1

11

9.786

BATE

23/08/2021

10:55:07

00275990155EXPA1

81

9.786

BATE

23/08/2021

10:55:09

00275990157EXPA1

41

9.786

BATE

23/08/2021

10:55:09

00275990158EXPA1

137

9.786

BATE

23/08/2021

10:55:14

00275990167EXPA1

500

9.786

BATE

23/08/2021

10:55:19

00275990170EXPA1

264

9.786

BATE

23/08/2021

10:55:19

00275990171EXPA1

381

9.786

BATE

23/08/2021

10:55:55

00275990247EXPA1

121

9.786

BATE

23/08/2021

10:55:58

00275990252EXPA1

11

9.784

BATE

23/08/2021

10:56:46

00275990327EXPA1

102

9.784

BATE

23/08/2021

10:56:46

00275990329EXPA1

28

9.774

BATE

23/08/2021

11:05:40

00275991339EXPA1

90

9.774

BATE

23/08/2021

11:05:40

00275991340EXPA1

239

9.774

BATE

23/08/2021

11:05:40

00275991341EXPA1

66

9.774

BATE

23/08/2021

11:05:40

00275991342EXPA1

184

9.774

BATE

23/08/2021

11:05:40

00275991343EXPA1

556

9.760

BATE

23/08/2021

11:11:19

00275991833EXPA1

210

9.756

BATE

23/08/2021

11:19:08

00275992457EXPA1

49

9.756

BATE

23/08/2021

11:21:34

00275992855EXPA1

69

9.754

BATE

23/08/2021

11:23:41

00275993047EXPA1

100

9.754

BATE

23/08/2021

11:23:41

00275993048EXPA1

136

9.752

BATE

23/08/2021

11:26:50

00275993400EXPA1

100

9.752

BATE

23/08/2021

11:26:50

00275993405EXPA1

143

9.752

BATE

23/08/2021

11:29:22

00275993647EXPA1

19

9.752

BATE

23/08/2021

11:29:22

00275993648EXPA1

4

9.752

BATE

23/08/2021

11:29:22

00275993649EXPA1

48

9.752

BATE

23/08/2021

11:29:22

00275993650EXPA1

227

9.752

BATE

23/08/2021

11:29:22

00275993651EXPA1

360

9.752

BATE

23/08/2021

11:29:22

00275993662EXPA1

379

9.752

BATE

23/08/2021

11:29:22

00275993663EXPA1

3

9.752

BATE

23/08/2021

11:29:23

00275993667EXPA1

91

9.752

BATE

23/08/2021

11:29:25

00275993671EXPA1

4

9.754

BATE

23/08/2021

11:35:04

00275994241EXPA1

3

9.754

BATE

23/08/2021

11:35:04

00275994243EXPA1

134

9.762

BATE

23/08/2021

11:42:14

00275995044EXPA1

6

9.762

BATE

23/08/2021

11:42:14

00275995046EXPA1

224

9.754

BATE

23/08/2021

11:46:57

00275995579EXPA1

67

9.752

BATE

23/08/2021

11:50:26

00275995955EXPA1

69

9.752

BATE

23/08/2021

11:50:26

00275995957EXPA1

147

9.752

BATE

23/08/2021

11:52:44

00275996213EXPA1

114

9.742

BATE

23/08/2021

12:03:08

00275997379EXPA1

46

9.742

BATE

23/08/2021

12:04:59

00275997646EXPA1

58

9.742

BATE

23/08/2021

12:04:59

00275997647EXPA1

100

9.742

BATE

23/08/2021

12:04:59

00275997648EXPA1

133

9.742

BATE

23/08/2021

12:04:59

00275997649EXPA1

114

9.742

BATE

23/08/2021

12:05:34

00275997720EXPA1

117

9.742

BATE

23/08/2021

12:05:34

00275997721EXPA1

24

9.742

BATE

23/08/2021

12:05:34

00275997722EXPA1

108

9.742

BATE

23/08/2021

12:05:34

00275997723EXPA1

217

9.742

BATE

23/08/2021

12:05:34

00275997724EXPA1

25

9.742

BATE

23/08/2021

12:05:34

00275997725EXPA1

44

9.742

BATE

23/08/2021

12:05:34

00275997726EXPA1

372

9.742

BATE

23/08/2021

12:05:35

00275997729EXPA1

46

9.742

BATE

23/08/2021

12:07:54

00275998019EXPA1

100

9.742

BATE

23/08/2021

12:07:54

00275998021EXPA1

13

9.736

BATE

23/08/2021

12:12:38

00275998570EXPA1

192

9.736

BATE

23/08/2021

12:12:38

00275998573EXPA1

34

9.738

BATE

23/08/2021

12:20:33

00275999610EXPA1

211

9.736

BATE

23/08/2021

12:38:37

00276002214EXPA1

14

9.736

BATE

23/08/2021

12:38:37

00276002215EXPA1

7

9.736

BATE

23/08/2021

12:42:01

00276002615EXPA1

82

9.736

BATE

23/08/2021

12:42:01

00276002616EXPA1

194

9.736

BATE

23/08/2021

12:42:01

00276002617EXPA1

21

9.736

BATE

23/08/2021

12:42:01

00276002618EXPA1

74

9.736

BATE

23/08/2021

12:42:01

00276002619EXPA1

92

9.736

BATE

23/08/2021

12:42:01

00276002620EXPA1

52

9.736

BATE

23/08/2021

12:42:01

00276002621EXPA1

335

9.782

CHIX

23/08/2021

07:07:15

00275958116EXPA1

92

9.782

CHIX

23/08/2021

07:07:15

00275958117EXPA1

180

9.776

CHIX

23/08/2021

07:09:42

00275958537EXPA1

114

9.776

CHIX

23/08/2021

07:09:42

00275958538EXPA1

125

9.788

CHIX

23/08/2021

07:11:30

00275958835EXPA1

200

9.788

CHIX

23/08/2021

07:11:30

00275958837EXPA1

137

9.794

CHIX

23/08/2021

07:12:26

00275959010EXPA1

841

9.792

CHIX

23/08/2021

07:12:41

00275959048EXPA1

114

9.800

CHIX

23/08/2021

07:14:37

00275959321EXPA1

3

9.794

CHIX

23/08/2021

07:16:55

00275959723EXPA1

23

9.788

CHIX

23/08/2021

07:17:04

00275959766EXPA1

114

9.788

CHIX

23/08/2021

07:17:13

00275959803EXPA1

114

9.792

CHIX

23/08/2021

07:17:31

00275959854EXPA1

400

9.792

CHIX

23/08/2021

07:17:31

00275959855EXPA1

115

9.792

CHIX

23/08/2021

07:17:43

00275959886EXPA1

73

9.792

CHIX

23/08/2021

07:18:07

00275959964EXPA1

56

9.792

CHIX

23/08/2021

07:18:07

00275959965EXPA1

200

9.792

CHIX

23/08/2021

07:18:07

00275959966EXPA1

210

9.790

CHIX

23/08/2021

07:18:43

00275960083EXPA1

122

9.792

CHIX

23/08/2021

07:18:46

00275960087EXPA1

4

9.786

CHIX

23/08/2021

07:25:38

00275961762EXPA1

155

9.786

CHIX

23/08/2021

07:25:38

00275961763EXPA1

16

9.784

CHIX

23/08/2021

07:25:41

00275961779EXPA1

125

9.784

CHIX

23/08/2021

07:25:41

00275961781EXPA1

148

9.784

CHIX

23/08/2021

07:25:44

00275961802EXPA1

352

9.784

CHIX

23/08/2021

07:25:50

00275961855EXPA1

200

9.784

CHIX

23/08/2021

07:25:50

00275961856EXPA1

11

9.778

CHIX

23/08/2021

07:26:04

00275961937EXPA1

182

9.778

CHIX

23/08/2021

07:26:07

00275962011EXPA1

842

9.774

CHIX

23/08/2021

07:26:10

00275962016EXPA1

300

9.768

CHIX

23/08/2021

07:27:43

00275962292EXPA1

118

9.768

CHIX

23/08/2021

07:28:01

00275962347EXPA1

115

9.768

CHIX

23/08/2021

07:28:01

00275962348EXPA1

217

9.766

CHIX

23/08/2021

07:29:06

00275962572EXPA1

200

9.766

CHIX

23/08/2021

07:29:06

00275962573EXPA1

1125

9.770

CHIX

23/08/2021

07:29:21

00275962647EXPA1

6

9.772

CHIX

23/08/2021

07:29:24

00275962653EXPA1

100

9.772

CHIX

23/08/2021

07:29:24

00275962655EXPA1

5

9.778

CHIX

23/08/2021

07:29:39

00275962720EXPA1

600

9.772

CHIX

23/08/2021

07:30:05

00275963028EXPA1

356

9.774

CHIX

23/08/2021

07:30:30

00275963136EXPA1

85

9.774

CHIX

23/08/2021

07:30:48

00275963193EXPA1

302

9.768

CHIX

23/08/2021

07:31:50

00275963376EXPA1

14

9.768

CHIX

23/08/2021

07:34:13

00275963889EXPA1

400

9.768

CHIX

23/08/2021

07:34:13

00275963890EXPA1

255

9.764

CHIX

23/08/2021

07:36:34

00275964232EXPA1

117

9.764

CHIX

23/08/2021

07:36:34

00275964234EXPA1

21

9.768

CHIX

23/08/2021

07:37:01

00275964299EXPA1

95

9.764

CHIX

23/08/2021

07:37:04

00275964332EXPA1

1126

9.754

CHIX

23/08/2021

07:37:39

00275964385EXPA1

100

9.760

CHIX

23/08/2021

07:42:37

00275965487EXPA1

1126

9.758

CHIX

23/08/2021

07:45:12

00275965903EXPA1

44

9.760

CHIX

23/08/2021

07:45:41

00275965979EXPA1

700

9.760

CHIX

23/08/2021

07:45:41

00275965981EXPA1

114

9.760

CHIX

23/08/2021

07:46:17

00275966151EXPA1

500

9.750

CHIX

23/08/2021

07:47:26

00275966427EXPA1

200

9.750

CHIX

23/08/2021

07:47:26

00275966428EXPA1

234

9.748

CHIX

23/08/2021

07:47:47

00275966462EXPA1

8

9.750

CHIX

23/08/2021

07:48:08

00275966528EXPA1

359

9.752

CHIX

23/08/2021

07:48:11

00275966538EXPA1

121

9.752

CHIX

23/08/2021

07:48:14

00275966540EXPA1

136

9.752

CHIX

23/08/2021

07:48:14

00275966541EXPA1

96

9.750

CHIX

23/08/2021

07:50:06

00275966821EXPA1

200

9.750

CHIX

23/08/2021

07:50:06

00275966822EXPA1

500

9.750

CHIX

23/08/2021

07:50:06

00275966823EXPA1

124

9.752

CHIX

23/08/2021

07:52:54

00275967405EXPA1

44

9.748

CHIX

23/08/2021

07:53:37

00275967489EXPA1

700

9.748

CHIX

23/08/2021

07:53:37

00275967491EXPA1

326

9.748

CHIX

23/08/2021

07:53:37

00275967492EXPA1

65

9.748

CHIX

23/08/2021

07:53:37

00275967493EXPA1

117

9.748

CHIX

23/08/2021

07:53:37

00275967494EXPA1

34

9.756

CHIX

23/08/2021

07:56:41

00275968077EXPA1

370

9.756

CHIX

23/08/2021

07:56:41

00275968078EXPA1

540

9.756

CHIX

23/08/2021

07:56:41

00275968079EXPA1

1

9.754

CHIX

23/08/2021

07:59:01

00275968511EXPA1

341

9.758

CHIX

23/08/2021

07:59:22

00275968572EXPA1

351

9.758

CHIX

23/08/2021

07:59:22

00275968574EXPA1

355

9.762

CHIX

23/08/2021

08:01:19

00275968878EXPA1

500

9.764

CHIX

23/08/2021

08:01:42

00275968951EXPA1

411

9.764

CHIX

23/08/2021

08:01:42

00275968952EXPA1

657

9.764

CHIX

23/08/2021

08:01:42

00275968953EXPA1

51

9.760

CHIX

23/08/2021

08:05:00

00275969490EXPA1

160

9.760

CHIX

23/08/2021

08:05:00

00275969492EXPA1

475

9.760

CHIX

23/08/2021

08:05:00

00275969493EXPA1

441

9.764

CHIX

23/08/2021

08:08:00

00275970090EXPA1

110

9.756

CHIX

23/08/2021

08:09:09

00275970341EXPA1

500

9.756

CHIX

23/08/2021

08:09:09

00275970342EXPA1

100

9.756

CHIX

23/08/2021

08:09:09

00275970343EXPA1

341

9.752

CHIX

23/08/2021

08:11:46

00275970689EXPA1

65

9.752

CHIX

23/08/2021

08:11:46

00275970691EXPA1

377

9.752

CHIX

23/08/2021

08:11:46

00275970693EXPA1

356

9.746

CHIX

23/08/2021

08:15:49

00275971120EXPA1

273

9.746

CHIX

23/08/2021

08:15:49

00275971122EXPA1

616

9.748

CHIX

23/08/2021

08:16:34

00275971216EXPA1

5

9.742

CHIX

23/08/2021

08:18:10

00275971463EXPA1

300

9.742

CHIX

23/08/2021

08:18:10

00275971465EXPA1

487

9.750

CHIX

23/08/2021

08:20:07

00275971703EXPA1

1

9.740

CHIX

23/08/2021

08:27:24

00275972788EXPA1

99

9.740

CHIX

23/08/2021

08:27:24

00275972791EXPA1

700

9.742

CHIX

23/08/2021

08:27:24

00275972793EXPA1

176

9.742

CHIX

23/08/2021

08:27:24

00275972795EXPA1

788

9.736

CHIX

23/08/2021

08:29:16

00275972995EXPA1

39

9.736

CHIX

23/08/2021

08:29:16

00275972997EXPA1

278

9.746

CHIX

23/08/2021

08:36:29

00275973831EXPA1

144

9.746

CHIX

23/08/2021

08:36:29

00275973833EXPA1

198

9.754

CHIX

23/08/2021

08:37:36

00275973951EXPA1

1166

9.754

CHIX

23/08/2021

08:37:36

00275973952EXPA1

405

9.758

CHIX

23/08/2021

08:39:05

00275974134EXPA1

411

9.758

CHIX

23/08/2021

08:39:05

00275974135EXPA1

392

9.758

CHIX

23/08/2021

08:39:05

00275974136EXPA1

350

9.758

CHIX

23/08/2021

08:39:05

00275974137EXPA1

185

9.754

CHIX

23/08/2021

08:40:54

00275974373EXPA1

17

9.762

CHIX

23/08/2021

08:43:09

00275974598EXPA1

453

9.766

CHIX

23/08/2021

08:48:36

00275975121EXPA1

400

9.774

CHIX

23/08/2021

08:52:40

00275975621EXPA1

207

9.774

CHIX

23/08/2021

08:52:40

00275975622EXPA1

1

9.774

CHIX

23/08/2021

08:52:40

00275975623EXPA1

500

9.770

CHIX

23/08/2021

08:53:23

00275975680EXPA1

295

9.770

CHIX

23/08/2021

08:53:23

00275975682EXPA1

116

9.772

CHIX

23/08/2021

08:55:04

00275975866EXPA1

125

9.774

CHIX

23/08/2021

08:55:55

00275975973EXPA1

100

9.774

CHIX

23/08/2021

08:57:21

00275976252EXPA1

600

9.774

CHIX

23/08/2021

08:57:21

00275976254EXPA1

345

9.768

CHIX

23/08/2021

08:57:36

00275976289EXPA1

102

9.768

CHIX

23/08/2021

08:57:36

00275976292EXPA1

495

9.770

CHIX

23/08/2021

09:00:12

00275976538EXPA1

104

9.776

CHIX

23/08/2021

09:01:45

00275976688EXPA1

256

9.778

CHIX

23/08/2021

09:02:05

00275976731EXPA1

422

9.778

CHIX

23/08/2021

09:02:05

00275976732EXPA1

85

9.776

CHIX

23/08/2021

09:04:04

00275976933EXPA1

7

9.776

CHIX

23/08/2021

09:04:04

00275976935EXPA1

295

9.776

CHIX

23/08/2021

09:04:04

00275976936EXPA1

256

9.780

CHIX

23/08/2021

09:05:20

00275977094EXPA1

205

9.780

CHIX

23/08/2021

09:05:20

00275977095EXPA1

36

9.776

CHIX

23/08/2021

09:05:54

00275977143EXPA1

59

9.776

CHIX

23/08/2021

09:05:54

00275977144EXPA1

400

9.782

CHIX

23/08/2021

09:13:08

00275978053EXPA1

3

9.782

CHIX

23/08/2021

09:13:56

00275978170EXPA1

457

9.782

CHIX

23/08/2021

09:13:56

00275978171EXPA1

420

9.782

CHIX

23/08/2021

09:13:56

00275978173EXPA1

360

9.782

CHIX

23/08/2021

09:13:56

00275978174EXPA1

264

9.782

CHIX

23/08/2021

09:13:56

00275978175EXPA1

361

9.780

CHIX

23/08/2021

09:16:21

00275978527EXPA1

87

9.780

CHIX

23/08/2021

09:16:21

00275978528EXPA1

864

9.780

CHIX

23/08/2021

09:16:21

00275978529EXPA1

4

9.774

CHIX

23/08/2021

09:17:54

00275978775EXPA1

136

9.782

CHIX

23/08/2021

09:23:08

00275979392EXPA1

109

9.782

CHIX

23/08/2021

09:23:08

00275979396EXPA1

362

9.782

CHIX

23/08/2021

09:23:08

00275979397EXPA1

308

9.782

CHIX

23/08/2021

09:23:08

00275979399EXPA1

94

9.776

CHIX

23/08/2021

09:24:54

00275979552EXPA1

65

9.776

CHIX

23/08/2021

09:24:54

00275979553EXPA1

96

9.776

CHIX

23/08/2021

09:24:54

00275979554EXPA1

354

9.776

CHIX

23/08/2021

09:25:16

00275979601EXPA1

5

9.776

CHIX

23/08/2021

09:26:01

00275979671EXPA1

89

9.776

CHIX

23/08/2021

09:26:01

00275979672EXPA1

401

9.768

CHIX

23/08/2021

09:27:56

00275979908EXPA1

352

9.768

CHIX

23/08/2021

09:27:56

00275979910EXPA1

489

9.764

CHIX

23/08/2021

09:32:55

00275980474EXPA1

49

9.764

CHIX

23/08/2021

09:35:13

00275980770EXPA1

39

9.764

CHIX

23/08/2021

09:35:13

00275980771EXPA1

126

9.764

CHIX

23/08/2021

09:35:16

00275980791EXPA1

651

9.766

CHIX

23/08/2021

09:36:20

00275980929EXPA1

75

9.766

CHIX

23/08/2021

09:38:06

00275981084EXPA1

261

9.766

CHIX

23/08/2021

09:38:06

00275981085EXPA1

96

9.772

CHIX

23/08/2021

09:44:32

00275981697EXPA1

170

9.772

CHIX

23/08/2021

09:44:32

00275981699EXPA1

65

9.772

CHIX

23/08/2021

09:44:32

00275981700EXPA1

100

9.772

CHIX

23/08/2021

09:44:32

00275981701EXPA1

466

9.774

CHIX

23/08/2021

09:45:38

00275981831EXPA1

28

9.772

CHIX

23/08/2021

09:47:45

00275982086EXPA1

31

9.770

CHIX

23/08/2021

09:50:38

00275982500EXPA1

158

9.770

CHIX

23/08/2021

09:50:38

00275982501EXPA1

39

9.776

CHIX

23/08/2021

09:52:43

00275982787EXPA1

150

9.778

CHIX

23/08/2021

09:53:48

00275982911EXPA1

222

9.778

CHIX

23/08/2021

09:53:48

00275982915EXPA1

276

9.778

CHIX

23/08/2021

09:53:48

00275982916EXPA1

309

9.780

CHIX

23/08/2021

09:54:35

00275983048EXPA1

96

9.780

CHIX

23/08/2021

09:54:35

00275983049EXPA1

312

9.780

CHIX

23/08/2021

09:54:35

00275983050EXPA1

217

9.780

CHIX

23/08/2021

09:54:35

00275983051EXPA1

308

9.780

CHIX

23/08/2021

09:54:36

00275983062EXPA1

298

9.780

CHIX

23/08/2021

10:00:06

00275983775EXPA1

153

9.780

CHIX

23/08/2021

10:00:06

00275983776EXPA1

100

9.780

CHIX

23/08/2021

10:02:37

00275984172EXPA1

343

9.780

CHIX

23/08/2021

10:02:37

00275984173EXPA1

12

9.788

CHIX

23/08/2021

10:08:02

00275984772EXPA1

88

9.788

CHIX

23/08/2021

10:08:26

00275984806EXPA1

6

9.784

CHIX

23/08/2021

10:11:18

00275985222EXPA1

3

9.786

CHIX

23/08/2021

10:12:26

00275985346EXPA1

200

9.786

CHIX

23/08/2021

10:12:26

00275985347EXPA1

204

9.788

CHIX

23/08/2021

10:15:00

00275985692EXPA1

592

9.790

CHIX

23/08/2021

10:15:58

00275985797EXPA1

118

9.790

CHIX

23/08/2021

10:15:58

00275985800EXPA1

546

9.788

CHIX

23/08/2021

10:18:00

00275985989EXPA1

630

9.780

CHIX

23/08/2021

10:20:05

00275986267EXPA1

65

9.774

CHIX

23/08/2021

10:22:28

00275986516EXPA1

109

9.774

CHIX

23/08/2021

10:22:28

00275986520EXPA1

165

9.774

CHIX

23/08/2021

10:22:28

00275986522EXPA1

119

9.774

CHIX

23/08/2021

10:22:28

00275986523EXPA1

65

9.774

CHIX

23/08/2021

10:22:28

00275986524EXPA1

98

9.774

CHIX

23/08/2021

10:25:37

00275986896EXPA1

256

9.782

CHIX

23/08/2021

10:26:28

00275986987EXPA1

482

9.782

CHIX

23/08/2021

10:26:28

00275986988EXPA1

119

9.782

CHIX

23/08/2021

10:26:28

00275986990EXPA1

102

9.782

CHIX

23/08/2021

10:26:28

00275986993EXPA1

60

9.780

CHIX

23/08/2021

10:32:13

00275987617EXPA1

115

9.780

CHIX

23/08/2021

10:32:13

00275987618EXPA1

33

9.780

CHIX

23/08/2021

10:32:13

00275987619EXPA1

352

9.780

CHIX

23/08/2021

10:32:13

00275987620EXPA1

102

9.782

CHIX

23/08/2021

10:32:23

00275987647EXPA1

372

9.782

CHIX

23/08/2021

10:32:25

00275987652EXPA1

307

9.782

CHIX

23/08/2021

10:32:27

00275987662EXPA1

256

9.784

CHIX

23/08/2021

10:34:41

00275987917EXPA1

266

9.784

CHIX

23/08/2021

10:34:41

00275987918EXPA1

91

9.776

CHIX

23/08/2021

10:36:22

00275988196EXPA1

200

9.776

CHIX

23/08/2021

10:36:22

00275988197EXPA1

1309

9.780

CHIX

23/08/2021

10:40:13

00275988608EXPA1

167

9.776

CHIX

23/08/2021

10:44:34

00275989189EXPA1

100

9.776

CHIX

23/08/2021

10:44:34

00275989192EXPA1

286

9.776

CHIX

23/08/2021

10:45:32

00275989322EXPA1

10

9.776

CHIX

23/08/2021

10:45:32

00275989323EXPA1

17

9.776

CHIX

23/08/2021

10:45:55

00275989358EXPA1

44

9.776

CHIX

23/08/2021

10:45:55

00275989359EXPA1

256

9.786

CHIX

23/08/2021

10:50:37

00275989783EXPA1

154

9.786

CHIX

23/08/2021

10:50:42

00275989785EXPA1

23

9.786

CHIX

23/08/2021

10:50:42

00275989787EXPA1

161

9.786

CHIX

23/08/2021

10:50:42

00275989788EXPA1

256

9.786

CHIX

23/08/2021

10:53:02

00275990009EXPA1

47

9.786

CHIX

23/08/2021

10:53:02

00275990010EXPA1

334

9.786

CHIX

23/08/2021

10:53:02

00275990013EXPA1

5

9.784

CHIX

23/08/2021

10:56:46

00275990328EXPA1

783

9.784

CHIX

23/08/2021

10:58:23

00275990463EXPA1

515

9.784

CHIX

23/08/2021

10:59:44

00275990653EXPA1

98

9.780

CHIX

23/08/2021

11:01:08

00275990871EXPA1

471

9.780

CHIX

23/08/2021

11:01:08

00275990872EXPA1

361

9.772

CHIX

23/08/2021

11:03:31

00275991147EXPA1

158

9.772

CHIX

23/08/2021

11:03:31

00275991150EXPA1

52

9.772

CHIX

23/08/2021

11:04:10

00275991194EXPA1

103

9.772

CHIX

23/08/2021

11:04:10

00275991195EXPA1

158

9.760

CHIX

23/08/2021

11:11:19

00275991832EXPA1

6

9.758

CHIX

23/08/2021

11:15:52

00275992201EXPA1

160

9.758

CHIX

23/08/2021

11:16:21

00275992244EXPA1

151

9.758

CHIX

23/08/2021

11:16:21

00275992245EXPA1

276

9.756

CHIX

23/08/2021

11:19:08

00275992455EXPA1

483

9.756

CHIX

23/08/2021

11:20:43

00275992622EXPA1

58

9.756

CHIX

23/08/2021

11:21:34

00275992854EXPA1

214

9.756

CHIX

23/08/2021

11:21:34

00275992856EXPA1

9

9.756

CHIX

23/08/2021

11:21:34

00275992857EXPA1

343

9.756

CHIX

23/08/2021

11:23:50

00275993059EXPA1

31

9.756

CHIX

23/08/2021

11:23:50

00275993060EXPA1

114

9.756

CHIX

23/08/2021

11:23:50

00275993061EXPA1

115

9.752

CHIX

23/08/2021

11:26:50

00275993402EXPA1

91

9.752

CHIX

23/08/2021

11:26:50

00275993406EXPA1

98

9.752

CHIX

23/08/2021

11:26:50

00275993408EXPA1

271

9.756

CHIX

23/08/2021

11:39:02

00275994675EXPA1

218

9.756

CHIX

23/08/2021

11:39:02

00275994676EXPA1

482

9.756

CHIX

23/08/2021

11:41:16

00275994865EXPA1

204

9.762

CHIX

23/08/2021

11:42:14

00275995043EXPA1

84

9.762

CHIX

23/08/2021

11:42:14

00275995045EXPA1

308

9.762

CHIX

23/08/2021

11:42:15

00275995049EXPA1

542

9.762

CHIX

23/08/2021

11:42:19

00275995054EXPA1

135

9.754

CHIX

23/08/2021

11:45:24

00275995419EXPA1

700

9.754

CHIX

23/08/2021

11:45:24

00275995420EXPA1

100

9.754

CHIX

23/08/2021

11:45:24

00275995421EXPA1

16

9.754

CHIX

23/08/2021

11:46:57

00275995577EXPA1

367

9.754

CHIX

23/08/2021

11:46:57

00275995578EXPA1

12

9.754

CHIX

23/08/2021

11:46:57

00275995580EXPA1

65

9.752

CHIX

23/08/2021

11:50:26

00275995956EXPA1

112

9.752

CHIX

23/08/2021

11:50:26

00275995958EXPA1

16

9.752

CHIX

23/08/2021

11:50:35

00275996011EXPA1

381

9.752

CHIX

23/08/2021

11:50:35

00275996012EXPA1

65

9.752

CHIX

23/08/2021

11:52:44

00275996214EXPA1

65

9.752

CHIX

23/08/2021

11:52:44

00275996215EXPA1

294

9.752

CHIX

23/08/2021

11:52:44

00275996216EXPA1

65

9.752

CHIX

23/08/2021

11:52:44

00275996217EXPA1

265

9.754

CHIX

23/08/2021

11:57:00

00275996730EXPA1

169

9.754

CHIX

23/08/2021

11:57:00

00275996731EXPA1

539

9.754

CHIX

23/08/2021

11:58:30

00275996831EXPA1

597

9.748

CHIX

23/08/2021

12:01:19

00275997205EXPA1

285

9.742

CHIX

23/08/2021

12:03:08

00275997382EXPA1

188

9.742

CHIX

23/08/2021

12:03:08

00275997383EXPA1

239

9.742

CHIX

23/08/2021

12:05:35

00275997731EXPA1

296

9.742

CHIX

23/08/2021

12:07:54

00275998017EXPA1

187

9.742

CHIX

23/08/2021

12:07:54

00275998018EXPA1

65

9.742

CHIX

23/08/2021

12:07:54

00275998020EXPA1

107

9.742

CHIX

23/08/2021

12:07:54

00275998022EXPA1

62

9.742

CHIX

23/08/2021

12:07:54

00275998023EXPA1

99

9.742

CHIX

23/08/2021

12:07:54

00275998024EXPA1

418

9.740

CHIX

23/08/2021

12:10:51

00275998392EXPA1

301

9.740

CHIX

23/08/2021

12:11:11

00275998420EXPA1

8

9.736

CHIX

23/08/2021

12:12:38

00275998571EXPA1

110

9.736

CHIX

23/08/2021

12:12:38

00275998575EXPA1

123

9.740

CHIX

23/08/2021

12:15:51

00275998977EXPA1

92

9.740

CHIX

23/08/2021

12:15:52

00275999008EXPA1

115

9.740

CHIX

23/08/2021

12:15:52

00275999009EXPA1

378

9.740

CHIX

23/08/2021

12:15:52

00275999010EXPA1

900

9.740

CHIX

23/08/2021

12:18:04

00275999316EXPA1

119

9.738

CHIX

23/08/2021

12:20:33

00275999607EXPA1

89

9.738

CHIX

23/08/2021

12:20:33

00275999608EXPA1

310

9.738

CHIX

23/08/2021

12:20:33

00275999609EXPA1

211

9.734

CHIX

23/08/2021

12:22:19

00275999838EXPA1

134

9.734

CHIX

23/08/2021

12:22:19

00275999841EXPA1

50

9.736

CHIX

23/08/2021

12:24:57

00276000203EXPA1

563

9.736

CHIX

23/08/2021

12:26:59

00276000449EXPA1

659

9.742

CHIX

23/08/2021

12:29:27

00276000770EXPA1

309

9.756

CHIX

23/08/2021

12:32:41

00276001221EXPA1

300

9.756

CHIX

23/08/2021

12:32:41

00276001223EXPA1

10

9.752

CHIX

23/08/2021

12:34:14

00276001509EXPA1

200

9.754

CHIX

23/08/2021

12:34:14

00276001510EXPA1

400

9.754

CHIX

23/08/2021

12:34:14

00276001511EXPA1

140

9.754

CHIX

23/08/2021

12:34:14

00276001512EXPA1

136

9.754

CHIX

23/08/2021

12:34:14

00276001513EXPA1

65

9.754

CHIX

23/08/2021

12:34:14

00276001514EXPA1

106

9.754

CHIX

23/08/2021

12:34:14

00276001515EXPA1

112

9.754

CHIX

23/08/2021

12:34:14

00276001516EXPA1

100

9.754

CHIX

23/08/2021

12:34:14

00276001517EXPA1

500

9.750

CHIX

23/08/2021

12:36:33

00276001857EXPA1

500

9.750

CHIX

23/08/2021

12:36:33

00276001858EXPA1

103

9.750

CHIX

23/08/2021

12:36:33

00276001859EXPA1

343

9.750

CHIX

23/08/2021

12:36:33

00276001860EXPA1

6

9.736

CHIX

23/08/2021

12:38:37

00276002204EXPA1

360

9.736

CHIX

23/08/2021

12:38:37

00276002205EXPA1

122

9.736

CHIX

23/08/2021

12:38:37

00276002208EXPA1

124

9.736

CHIX

23/08/2021

12:38:37

00276002211EXPA1

128

9.736

CHIX

23/08/2021

12:38:37

00276002212EXPA1

65

9.736

CHIX

23/08/2021

12:38:37

00276002213EXPA1

472

9.736

CHIX

23/08/2021

12:41:01

00276002509EXPA1

372

9.730

CHIX

23/08/2021

12:43:43

00276002888EXPA1

309

9.730

CHIX

23/08/2021

12:43:43

00276002890EXPA1

586

9.730

CHIX

23/08/2021

12:46:23

00276003310EXPA1

651

9.730

CHIX

23/08/2021

12:46:23

00276003311EXPA1

902

9.726

CHIX

23/08/2021

12:48:04

00276003576EXPA1

569

9.730

CHIX

23/08/2021

12:50:28

00276003997EXPA1

96

9.730

CHIX

23/08/2021

12:51:12

00276004093EXPA1

65

9.730

CHIX

23/08/2021

12:51:12

00276004095EXPA1

65

9.730

CHIX

23/08/2021

12:51:12

00276004097EXPA1

65

9.730

CHIX

23/08/2021

12:51:12

00276004098EXPA1

467

9.732

CHIX

23/08/2021

12:52:30

00276004267EXPA1

46

9.730

CHIX

23/08/2021

12:54:25

00276004593EXPA1

257

9.730

CHIX

23/08/2021

12:54:25

00276004595EXPA1

62

9.732

CHIX

23/08/2021

12:55:29

00276004747EXPA1

173

9.732

CHIX

23/08/2021

12:55:29

00276004748EXPA1

93

9.732

CHIX

23/08/2021

12:55:29

00276004749EXPA1

185

9.732

CHIX

23/08/2021

12:55:35

00276004775EXPA1

35

9.732

CHIX

23/08/2021

12:58:26

00276005170EXPA1

174

9.732

CHIX

23/08/2021

12:58:26

00276005171EXPA1

275

9.732

CHIX

23/08/2021

12:58:26

00276005172EXPA1

547

9.734

CHIX

23/08/2021

12:59:43

00276005370EXPA1

89

9.726

CHIX

23/08/2021

13:02:42

00276006060EXPA1

572

9.726

CHIX

23/08/2021

13:02:42

00276006061EXPA1

469

9.720

CHIX

23/08/2021

13:04:50

00276006504EXPA1

396

9.722

CHIX

23/08/2021

13:04:50

00276006506EXPA1

10

9.718

CHIX

23/08/2021

13:05:44

00276006627EXPA1

29

9.718

CHIX

23/08/2021

13:06:13

00276006710EXPA1

200

9.718

CHIX

23/08/2021

13:06:13

00276006712EXPA1

270

9.718

CHIX

23/08/2021

13:06:13

00276006714EXPA1

10

9.718

CHIX

23/08/2021

13:06:45

00276006775EXPA1

12

9.714

CHIX

23/08/2021

13:07:25

00276006862EXPA1

65

9.714

CHIX

23/08/2021

13:07:25

00276006865EXPA1

101

9.714

CHIX

23/08/2021

13:07:25

00276006868EXPA1

170

9.714

CHIX

23/08/2021

13:07:25

00276006870EXPA1

65

9.714

CHIX

23/08/2021

13:07:25

00276006873EXPA1

55

9.718

CHIX

23/08/2021

13:10:07

00276007281EXPA1

500

9.718

CHIX

23/08/2021

13:10:07

00276007283EXPA1

6

9.718

CHIX

23/08/2021

13:10:07

00276007284EXPA1

400

9.716

CHIX

23/08/2021

13:12:19

00276007581EXPA1

8

9.698

CHIX

23/08/2021

13:25:47

00276010110EXPA1

565

9.698

CHIX

23/08/2021

13:25:47

00276010111EXPA1

71

9.740

CHIX

23/08/2021

14:08:28

00276022556EXPA1

23

9.782

TRQX

23/08/2021

07:05:15

00275957718EXPA1

15

9.776

TRQX

23/08/2021

07:27:36

00275962279EXPA1

500

9.776

TRQX

23/08/2021

07:27:36

00275962280EXPA1

100

9.772

TRQX

23/08/2021

07:30:05

00275963022EXPA1

500

9.776

TRQX

23/08/2021

07:33:24

00275963701EXPA1

100

9.776

TRQX

23/08/2021

07:33:24

00275963702EXPA1

106

9.760

TRQX

23/08/2021

07:37:42

00275964399EXPA1

500

9.760

TRQX

23/08/2021

07:37:42

00275964401EXPA1

65

9.750

TRQX

23/08/2021

07:48:08

00275966527EXPA1

13

9.750

TRQX

23/08/2021

07:48:56

00275966626EXPA1

500

9.750

TRQX

23/08/2021

07:48:56

00275966627EXPA1

121

9.748

TRQX

23/08/2021

07:55:06

00275967757EXPA1

1152

9.748

TRQX

23/08/2021

07:55:06

00275967758EXPA1

149

9.760

TRQX

23/08/2021

08:03:09

00275969143EXPA1

534

9.760

TRQX

23/08/2021

08:03:09

00275969144EXPA1

53

9.760

TRQX

23/08/2021

08:06:26

00275969886EXPA1

1584

9.760

TRQX

23/08/2021

08:06:26

00275969887EXPA1

680

9.760

TRQX

23/08/2021

08:10:02

00275970429EXPA1

149

9.748

TRQX

23/08/2021

08:14:01

00275970927EXPA1

642

9.748

TRQX

23/08/2021

08:14:01

00275970928EXPA1

30

9.748

TRQX

23/08/2021

08:18:41

00275971515EXPA1

1240

9.748

TRQX

23/08/2021

08:18:41

00275971516EXPA1

149

9.748

TRQX

23/08/2021

08:24:13

00275972334EXPA1

173

9.748

TRQX

23/08/2021

08:24:13

00275972335EXPA1

92

9.742

TRQX

23/08/2021

08:27:24

00275972796EXPA1

167

9.742

TRQX

23/08/2021

08:27:24

00275972797EXPA1

13

9.736

TRQX

23/08/2021

08:29:16

00275972994EXPA1

100

9.736

TRQX

23/08/2021

08:29:16

00275972996EXPA1

500

9.736

TRQX

23/08/2021

08:29:16

00275972998EXPA1

10

9.746

TRQX

23/08/2021

08:30:48

00275973220EXPA1

16

9.746

TRQX

23/08/2021

08:30:48

00275973223EXPA1

617

9.746

TRQX

23/08/2021

08:30:48

00275973224EXPA1

61

9.746

TRQX

23/08/2021

08:32:35

00275973407EXPA1

317

9.746

TRQX

23/08/2021

08:32:35

00275973408EXPA1

402

9.754

TRQX

23/08/2021

08:34:23

00275973646EXPA1

27

9.754

TRQX

23/08/2021

08:40:54

00275974374EXPA1

7

9.754

TRQX

23/08/2021

08:40:54

00275974375EXPA1

866

9.754

TRQX

23/08/2021

08:41:16

00275974411EXPA1

84

9.768

TRQX

23/08/2021

08:50:15

00275975337EXPA1

205

9.770

TRQX

23/08/2021

08:53:23

00275975679EXPA1

121

9.770

TRQX

23/08/2021

08:53:23

00275975681EXPA1

656

9.768

TRQX

23/08/2021

08:58:58

00275976452EXPA1

182

9.776

TRQX

23/08/2021

09:05:54

00275977142EXPA1

303

9.780

TRQX

23/08/2021

09:07:56

00275977421EXPA1

440

9.780

TRQX

23/08/2021

09:07:56

00275977424EXPA1

30

9.780

TRQX

23/08/2021

09:09:17

00275977558EXPA1

11

9.780

TRQX

23/08/2021

09:09:17

00275977560EXPA1

201

9.782

TRQX

23/08/2021

09:13:59

00275978194EXPA1

426

9.782

TRQX

23/08/2021

09:13:59

00275978195EXPA1

149

9.778

TRQX

23/08/2021

09:17:57

00275978781EXPA1

1172

9.778

TRQX

23/08/2021

09:17:57

00275978782EXPA1

51

9.778

TRQX

23/08/2021

09:19:41

00275978970EXPA1

100

9.778

TRQX

23/08/2021

09:19:41

00275978972EXPA1

26

9.778

TRQX

23/08/2021

09:19:41

00275978974EXPA1

100

9.778

TRQX

23/08/2021

09:19:41

00275978975EXPA1

12

9.778

TRQX

23/08/2021

09:19:41

00275978978EXPA1

9

9.778

TRQX

23/08/2021

09:19:41

00275978980EXPA1

23

9.778

TRQX

23/08/2021

09:19:41

00275978981EXPA1

3

9.778

TRQX

23/08/2021

09:19:44

00275979000EXPA1

26

9.778

TRQX

23/08/2021

09:19:48

00275979007EXPA1

31

9.778

TRQX

23/08/2021

09:19:48

00275979008EXPA1

9

9.778

TRQX

23/08/2021

09:19:48

00275979011EXPA1

306

9.778

TRQX

23/08/2021

09:19:48

00275979013EXPA1

208

9.776

TRQX

23/08/2021

09:24:54

00275979546EXPA1

102

9.774

TRQX

23/08/2021

09:47:56

00275982105EXPA1

800

9.774

TRQX

23/08/2021

09:47:56

00275982106EXPA1

27

9.774

TRQX

23/08/2021

09:47:56

00275982107EXPA1

5

9.774

TRQX

23/08/2021

09:47:56

00275982108EXPA1

147

9.774

TRQX

23/08/2021

09:47:56

00275982109EXPA1

4

9.774

TRQX

23/08/2021

09:47:58

00275982121EXPA1

283

9.774

TRQX

23/08/2021

09:48:06

00275982163EXPA1

4

9.772

TRQX

23/08/2021

09:50:41

00275982505EXPA1

187

9.774

TRQX

23/08/2021

09:50:44

00275982511EXPA1

15

9.774

TRQX

23/08/2021

09:50:44

00275982512EXPA1

365

9.774

TRQX

23/08/2021

09:50:45

00275982515EXPA1

100

9.774

TRQX

23/08/2021

09:50:49

00275982525EXPA1

40

9.778

TRQX

23/08/2021

09:53:48

00275982910EXPA1

265

9.778

TRQX

23/08/2021

09:53:48

00275982914EXPA1

34

9.776

TRQX

23/08/2021

09:57:27

00275983444EXPA1

109

9.776

TRQX

23/08/2021

09:57:27

00275983447EXPA1

500

9.776

TRQX

23/08/2021

09:57:27

00275983448EXPA1

117

9.776

TRQX

23/08/2021

09:57:27

00275983449EXPA1

28

9.784

TRQX

23/08/2021

10:03:20

00275984264EXPA1

87

9.784

TRQX

23/08/2021

10:03:20

00275984265EXPA1

18

9.784

TRQX

23/08/2021

10:03:20

00275984266EXPA1

1296

9.784

TRQX

23/08/2021

10:03:20

00275984267EXPA1

95

9.786

TRQX

23/08/2021

10:05:43

00275984544EXPA1

95

9.786

TRQX

23/08/2021

10:05:43

00275984545EXPA1

3

9.786

TRQX

23/08/2021

10:05:43

00275984546EXPA1

91

9.786

TRQX

23/08/2021

10:05:43

00275984547EXPA1

100

9.786

TRQX

23/08/2021

10:11:18

00275985220EXPA1

100

9.786

TRQX

23/08/2021

10:12:26

00275985348EXPA1

13

9.786

TRQX

23/08/2021

10:12:26

00275985350EXPA1

21

9.786

TRQX

23/08/2021

10:12:26

00275985351EXPA1

391

9.786

TRQX

23/08/2021

10:12:26

00275985352EXPA1

4

9.776

TRQX

23/08/2021

10:36:22

00275988198EXPA1

7

9.776

TRQX

23/08/2021

10:44:34

00275989194EXPA1

180

9.784

TRQX

23/08/2021

10:56:46

00275990326EXPA1

73

9.774

TRQX

23/08/2021

11:05:40

00275991344EXPA1

13

9.752

TRQX

23/08/2021

11:52:44

00275996218EXPA1

30

9.752

TRQX

23/08/2021

11:52:44

00275996219EXPA1

209

9.742

TRQX

23/08/2021

12:05:35

00275997730EXPA1

442

9.740

TRQX

23/08/2021

12:18:04

00275999317EXPA1

43

9.732

TRQX

23/08/2021

13:01:44

00276005848EXPA1

20

9.806

XLON

23/08/2021

07:02:06

00275956858EXPA1

1367

9.806

XLON

23/08/2021

07:02:06

00275956859EXPA1

334

9.794

XLON

23/08/2021

07:02:41

00275957002EXPA1

200

9.806

XLON

23/08/2021

07:02:55

00275957135EXPA1

100

9.806

XLON

23/08/2021

07:02:55

00275957136EXPA1

100

9.806

XLON

23/08/2021

07:02:55

00275957137EXPA1

298

9.788

XLON

23/08/2021

07:03:33

00275957428EXPA1

200

9.784

XLON

23/08/2021

07:05:27

00275957758EXPA1

100

9.784

XLON

23/08/2021

07:05:27

00275957759EXPA1

200

9.784

XLON

23/08/2021

07:06:03

00275957863EXPA1

100

9.784

XLON

23/08/2021

07:06:03

00275957864EXPA1

57

9.784

XLON

23/08/2021

07:06:03

00275957865EXPA1

200

9.784

XLON

23/08/2021

07:06:18

00275957920EXPA1

31

9.780

XLON

23/08/2021

07:06:54

00275958042EXPA1

200

9.788

XLON

23/08/2021

07:11:30

00275958836EXPA1

374

9.802

XLON

23/08/2021

07:12:47

00275959071EXPA1

199

9.804

XLON

23/08/2021

07:15:19

00275959456EXPA1

200

9.802

XLON

23/08/2021

07:16:01

00275959547EXPA1

72

9.804

XLON

23/08/2021

07:16:04

00275959571EXPA1

200

9.788

XLON

23/08/2021

07:17:04

00275959767EXPA1

200

9.788

XLON

23/08/2021

07:17:07

00275959781EXPA1

653

9.802

XLON

23/08/2021

07:23:43

00275961371EXPA1

22

9.790

XLON

23/08/2021

07:24:59

00275961641EXPA1

360

9.790

XLON

23/08/2021

07:24:59

00275961642EXPA1

100

9.784

XLON

23/08/2021

07:25:33

00275961727EXPA1

364

9.784

XLON

23/08/2021

07:25:33

00275961728EXPA1

437

9.778

XLON

23/08/2021

07:25:56

00275961902EXPA1

114

9.776

XLON

23/08/2021

07:26:01

00275961931EXPA1

200

9.768

XLON

23/08/2021

07:27:43

00275962291EXPA1

100

9.768

XLON

23/08/2021

07:27:43

00275962293EXPA1

100

9.764

XLON

23/08/2021

07:28:00

00275962344EXPA1

100

9.762

XLON

23/08/2021

07:29:01

00275962556EXPA1

317

9.762

XLON

23/08/2021

07:29:01

00275962557EXPA1

1

9.778

XLON

23/08/2021

07:29:39

00275962721EXPA1

414

9.774

XLON

23/08/2021

07:30:00

00275962906EXPA1

200

9.770

XLON

23/08/2021

07:30:05

00275963015EXPA1

200

9.770

XLON

23/08/2021

07:30:11

00275963052EXPA1

62

9.770

XLON

23/08/2021

07:30:11

00275963055EXPA1

469

9.772

XLON

23/08/2021

07:30:25

00275963119EXPA1

200

9.774

XLON

23/08/2021

07:30:33

00275963160EXPA1

200

9.774

XLON

23/08/2021

07:30:36

00275963164EXPA1

200

9.774

XLON

23/08/2021

07:30:45

00275963180EXPA1

62

9.774

XLON

23/08/2021

07:30:48

00275963192EXPA1

200

9.768

XLON

23/08/2021

07:31:14

00275963296EXPA1

148

9.770

XLON

23/08/2021

07:31:17

00275963309EXPA1

5

9.770

XLON

23/08/2021

07:31:20

00275963315EXPA1

200

9.768

XLON

23/08/2021

07:32:11

00275963426EXPA1

148

9.770

XLON

23/08/2021

07:32:14

00275963449EXPA1

115

9.770

XLON

23/08/2021

07:32:44

00275963549EXPA1

129

9.770

XLON

23/08/2021

07:32:44

00275963550EXPA1

2

9.770

XLON

23/08/2021

07:32:44

00275963551EXPA1

160

9.770

XLON

23/08/2021

07:32:47

00275963559EXPA1

8

9.770

XLON

23/08/2021

07:32:47

00275963560EXPA1

28

9.774

XLON

23/08/2021

07:33:09

00275963635EXPA1

38

9.774

XLON

23/08/2021

07:33:09

00275963636EXPA1

148

9.774

XLON

23/08/2021

07:33:12

00275963641EXPA1

200

9.774

XLON

23/08/2021

07:33:24

00275963703EXPA1

114

9.776

XLON

23/08/2021

07:33:24

00275963704EXPA1

20

9.776

XLON

23/08/2021

07:33:24

00275963705EXPA1

482

9.770

XLON

23/08/2021

07:34:08

00275963853EXPA1

37

9.770

XLON

23/08/2021

07:34:08

00275963854EXPA1

32

9.768

XLON

23/08/2021

07:34:13

00275963888EXPA1

119

9.768

XLON

23/08/2021

07:34:13

00275963891EXPA1

171

9.768

XLON

23/08/2021

07:35:15

00275964036EXPA1

111

9.768

XLON

23/08/2021

07:35:15

00275964037EXPA1

509

9.764

XLON

23/08/2021

07:36:29

00275964220EXPA1

200

9.764

XLON

23/08/2021

07:36:34

00275964233EXPA1

51

9.764

XLON

23/08/2021

07:36:34

00275964235EXPA1

150

9.764

XLON

23/08/2021

07:36:34

00275964236EXPA1

115

9.764

XLON

23/08/2021

07:36:34

00275964237EXPA1

450

9.766

XLON

23/08/2021

07:36:56

00275964283EXPA1

200

9.764

XLON

23/08/2021

07:37:13

00275964339EXPA1

200

9.764

XLON

23/08/2021

07:37:22

00275964352EXPA1

523

9.758

XLON

23/08/2021

07:37:34

00275964376EXPA1

137

9.754

XLON

23/08/2021

07:37:39

00275964384EXPA1

516

9.756

XLON

23/08/2021

07:38:04

00275964478EXPA1

200

9.764

XLON

23/08/2021

07:45:02

00275965871EXPA1

4

9.758

XLON

23/08/2021

07:45:12

00275965904EXPA1

125

9.758

XLON

23/08/2021

07:45:12

00275965905EXPA1

200

9.758

XLON

23/08/2021

07:45:41

00275965980EXPA1

11

9.760

XLON

23/08/2021

07:45:41

00275965982EXPA1

452

9.756

XLON

23/08/2021

07:46:21

00275966184EXPA1

161

9.756

XLON

23/08/2021

07:46:21

00275966185EXPA1

200

9.756

XLON

23/08/2021

07:47:05

00275966344EXPA1

9

9.750

XLON

23/08/2021

07:47:26

00275966424EXPA1

120

9.750

XLON

23/08/2021

07:47:26

00275966425EXPA1

200

9.748

XLON

23/08/2021

07:47:29

00275966434EXPA1

356

9.748

XLON

23/08/2021

07:47:32

00275966438EXPA1

200

9.750

XLON

23/08/2021

07:50:06

00275966819EXPA1

114

9.750

XLON

23/08/2021

07:50:06

00275966820EXPA1

635

9.746

XLON

23/08/2021

07:53:32

00275967471EXPA1

14

9.754

XLON

23/08/2021

07:56:41

00275968075EXPA1

659

9.756

XLON

23/08/2021

07:56:41

00275968080EXPA1

62

9.756

XLON

23/08/2021

07:56:41

00275968081EXPA1

568

9.758

XLON

23/08/2021

07:59:22

00275968573EXPA1

79

9.762

XLON

23/08/2021

08:00:03

00275968688EXPA1

448

9.762

XLON

23/08/2021

08:00:03

00275968689EXPA1

51

9.760

XLON

23/08/2021

08:05:00

00275969491EXPA1

69

9.760

XLON

23/08/2021

08:05:00

00275969494EXPA1

832

9.760

XLON

23/08/2021

08:05:00

00275969495EXPA1

77

9.760

XLON

23/08/2021

08:05:00

00275969496EXPA1

587

9.764

XLON

23/08/2021

08:08:00

00275970091EXPA1

64

9.758

XLON

23/08/2021

08:09:59

00275970425EXPA1

88

9.758

XLON

23/08/2021

08:09:59

00275970426EXPA1

133

9.752

XLON

23/08/2021

08:11:46

00275970690EXPA1

70

9.752

XLON

23/08/2021

08:11:46

00275970692EXPA1

404

9.752

XLON

23/08/2021

08:11:48

00275970696EXPA1

412

9.746

XLON

23/08/2021

08:13:31

00275970865EXPA1

25

9.746

XLON

23/08/2021

08:13:31

00275970866EXPA1

200

9.746

XLON

23/08/2021

08:15:49

00275971121EXPA1

762

9.748

XLON

23/08/2021

08:16:32

00275971215EXPA1

200

9.742

XLON

23/08/2021

08:18:10

00275971464EXPA1

622

9.750

XLON

23/08/2021

08:20:07

00275971706EXPA1

1023

9.762

XLON

23/08/2021

08:22:19

00275972020EXPA1

676

9.762

XLON

23/08/2021

08:22:19

00275972021EXPA1

200

9.762

XLON

23/08/2021

08:22:19

00275972022EXPA1

196

9.762

XLON

23/08/2021

08:22:19

00275972023EXPA1

34

9.762

XLON

23/08/2021

08:22:19

00275972024EXPA1

200

9.746

XLON

23/08/2021

08:24:10

00275972331EXPA1

1072

9.748

XLON

23/08/2021

08:24:15

00275972349EXPA1

100

9.748

XLON

23/08/2021

08:25:36

00275972557EXPA1

63

9.748

XLON

23/08/2021

08:25:36

00275972558EXPA1

112

9.748

XLON

23/08/2021

08:25:36

00275972559EXPA1

164

9.748

XLON

23/08/2021

08:25:36

00275972560EXPA1

545

9.748

XLON

23/08/2021

08:25:43

00275972569EXPA1

43

9.748

XLON

23/08/2021

08:25:43

00275972570EXPA1

2

9.740

XLON

23/08/2021

08:27:24

00275972789EXPA1

110

9.740

XLON

23/08/2021

08:27:24

00275972790EXPA1

124

9.742

XLON

23/08/2021

08:27:24

00275972792EXPA1

176

9.742

XLON

23/08/2021

08:27:24

00275972794EXPA1

8

9.746

XLON

23/08/2021

08:32:35

00275973409EXPA1

1215

9.746

XLON

23/08/2021

08:32:35

00275973410EXPA1

33

9.754

XLON

23/08/2021

08:34:23

00275973647EXPA1

1124

9.754

XLON

23/08/2021

08:34:23

00275973648EXPA1

315

9.748

XLON

23/08/2021

08:35:18

00275973746EXPA1

200

9.746

XLON

23/08/2021

08:36:29

00275973830EXPA1

200

9.762

XLON

23/08/2021

08:45:14

00275974784EXPA1

71

9.762

XLON

23/08/2021

08:45:14

00275974785EXPA1

200

9.762

XLON

23/08/2021

08:45:14

00275974786EXPA1

196

9.762

XLON

23/08/2021

08:45:14

00275974787EXPA1

200

9.762

XLON

23/08/2021

08:45:14

00275974788EXPA1

215

9.762

XLON

23/08/2021

08:45:14

00275974789EXPA1

237

9.768

XLON

23/08/2021

08:47:08

00275974976EXPA1

238

9.768

XLON

23/08/2021

08:47:08

00275974977EXPA1

173

9.768

XLON

23/08/2021

08:47:08

00275974978EXPA1

1020

9.768

XLON

23/08/2021

08:47:08

00275974979EXPA1

604

9.766

XLON

23/08/2021

08:48:36

00275975122EXPA1

200

9.768

XLON

23/08/2021

08:50:27

00275975361EXPA1

492

9.774

XLON

23/08/2021

08:52:40

00275975618EXPA1

1076

9.774

XLON

23/08/2021

08:52:40

00275975619EXPA1

223

9.774

XLON

23/08/2021

08:52:40

00275975620EXPA1

200

9.774

XLON

23/08/2021

08:55:44

00275975931EXPA1

200

9.774

XLON

23/08/2021

08:57:21

00275976250EXPA1

150

9.774

XLON

23/08/2021

08:57:21

00275976251EXPA1

100

9.774

XLON

23/08/2021

08:57:21

00275976253EXPA1

100

9.774

XLON

23/08/2021

08:57:21

00275976255EXPA1

176

9.774

XLON

23/08/2021

08:57:21

00275976256EXPA1

78

9.774

XLON

23/08/2021

08:57:21

00275976257EXPA1

536

9.770

XLON

23/08/2021

08:57:21

00275976259EXPA1

12

9.768

XLON

23/08/2021

08:57:36

00275976287EXPA1

100

9.768

XLON

23/08/2021

08:57:36

00275976288EXPA1

100

9.768

XLON

23/08/2021

08:57:36

00275976290EXPA1

690

9.770

XLON

23/08/2021

09:00:12

00275976539EXPA1

953

9.778

XLON

23/08/2021

09:02:05

00275976733EXPA1

591

9.780

XLON

23/08/2021

09:05:20

00275977096EXPA1

73

9.780

XLON

23/08/2021

09:05:20

00275977097EXPA1

220

9.776

XLON

23/08/2021

09:05:54

00275977141EXPA1

898

9.780

XLON

23/08/2021

09:07:56

00275977420EXPA1

62

9.780

XLON

23/08/2021

09:07:56

00275977423EXPA1

520

9.782

XLON

23/08/2021

09:12:18

00275977973EXPA1

200

9.782

XLON

23/08/2021

09:12:23

00275977986EXPA1

17

9.782

XLON

23/08/2021

09:12:26

00275977992EXPA1

156

9.782

XLON

23/08/2021

09:12:35

00275978001EXPA1

54

9.776

XLON

23/08/2021

09:14:40

00275978306EXPA1

399

9.776

XLON

23/08/2021

09:14:40

00275978307EXPA1

12

9.774

XLON

23/08/2021

09:17:54

00275978776EXPA1

84

9.774

XLON

23/08/2021

09:17:54

00275978777EXPA1

46

9.778

XLON

23/08/2021

09:21:57

00275979277EXPA1

15

9.782

XLON

23/08/2021

09:23:08

00275979393EXPA1

312

9.782

XLON

23/08/2021

09:23:08

00275979394EXPA1

114

9.782

XLON

23/08/2021

09:23:08

00275979395EXPA1

109

9.782

XLON

23/08/2021

09:23:08

00275979398EXPA1

382

9.782

XLON

23/08/2021

09:23:08

00275979400EXPA1

234

9.782

XLON

23/08/2021

09:23:08

00275979401EXPA1

266

9.782

XLON

23/08/2021

09:23:08

00275979402EXPA1

22

9.776

XLON

23/08/2021

09:24:54

00275979547EXPA1

139

9.776

XLON

23/08/2021

09:24:54

00275979548EXPA1

174

9.776

XLON

23/08/2021

09:24:54

00275979549EXPA1

38

9.776

XLON

23/08/2021

09:24:54

00275979550EXPA1

35

9.776

XLON

23/08/2021

09:25:16

00275979602EXPA1

445

9.776

XLON

23/08/2021

09:25:16

00275979603EXPA1

86

9.776

XLON

23/08/2021

09:26:01

00275979668EXPA1

62

9.776

XLON

23/08/2021

09:26:01

00275979670EXPA1

421

9.774

XLON

23/08/2021

09:26:36

00275979751EXPA1

200

9.768

XLON

23/08/2021

09:27:56

00275979909EXPA1

369

9.768

XLON

23/08/2021

09:27:56

00275979911EXPA1

66

9.768

XLON

23/08/2021

09:27:56

00275979912EXPA1

710

9.766

XLON

23/08/2021

09:30:36

00275980208EXPA1

809

9.766

XLON

23/08/2021

09:30:36

00275980209EXPA1

183

9.764

XLON

23/08/2021

09:31:31

00275980309EXPA1

48

9.764

XLON

23/08/2021

09:31:31

00275980310EXPA1

340

9.764

XLON

23/08/2021

09:31:31

00275980311EXPA1

718

9.764

XLON

23/08/2021

09:32:55

00275980476EXPA1

84

9.764

XLON

23/08/2021

09:32:55

00275980478EXPA1

53

9.764

XLON

23/08/2021

09:32:56

00275980479EXPA1

2

9.764

XLON

23/08/2021

09:34:45

00275980718EXPA1

88

9.764

XLON

23/08/2021

09:35:13

00275980772EXPA1

622

9.764

XLON

23/08/2021

09:35:13

00275980773EXPA1

949

9.766

XLON

23/08/2021

09:36:20

00275980930EXPA1

30

9.766

XLON

23/08/2021

09:36:20

00275980931EXPA1

883

9.766

XLON

23/08/2021

09:38:06

00275981086EXPA1

1026

9.772

XLON

23/08/2021

09:39:30

00275981236EXPA1

541

9.770

XLON

23/08/2021

09:40:09

00275981314EXPA1

150

9.772

XLON

23/08/2021

09:42:27

00275981523EXPA1

131

9.772

XLON

23/08/2021

09:44:09

00275981649EXPA1

107

9.772

XLON

23/08/2021

09:44:27

00275981673EXPA1

528

9.772

XLON

23/08/2021

09:44:27

00275981674EXPA1

426

9.772

XLON

23/08/2021

09:44:27

00275981675EXPA1

93

9.772

XLON

23/08/2021

09:44:32

00275981694EXPA1

118

9.772

XLON

23/08/2021

09:44:32

00275981696EXPA1

150

9.772

XLON

23/08/2021

09:44:32

00275981698EXPA1

764

9.774

XLON

23/08/2021

09:45:38

00275981832EXPA1

151

9.774

XLON

23/08/2021

09:45:38

00275981833EXPA1

150

9.774

XLON

23/08/2021

09:45:38

00275981834EXPA1

172

9.774

XLON

23/08/2021

09:45:38

00275981835EXPA1

3

9.772

XLON

23/08/2021

09:47:45

00275982087EXPA1

51

9.772

XLON

23/08/2021

09:47:45

00275982088EXPA1

479

9.772

XLON

23/08/2021

09:49:07

00275982313EXPA1

227

9.778

XLON

23/08/2021

09:53:48

00275982912EXPA1

827

9.778

XLON

23/08/2021

09:53:48

00275982913EXPA1

547

9.776

XLON

23/08/2021

09:55:31

00275983176EXPA1

42

9.776

XLON

23/08/2021

09:55:31

00275983177EXPA1

271

9.772

XLON

23/08/2021

09:58:14

00275983564EXPA1

200

9.780

XLON

23/08/2021

10:00:06

00275983774EXPA1

212

9.780

XLON

23/08/2021

10:00:06

00275983777EXPA1

25

9.782

XLON

23/08/2021

10:01:09

00275983921EXPA1

399

9.782

XLON

23/08/2021

10:01:10

00275983922EXPA1

150

9.780

XLON

23/08/2021

10:02:37

00275984171EXPA1

384

9.790

XLON

23/08/2021

10:06:06

00275984597EXPA1

1154

9.790

XLON

23/08/2021

10:06:06

00275984598EXPA1

22

9.788

XLON

23/08/2021

10:08:02

00275984773EXPA1

2

9.788

XLON

23/08/2021

10:08:02

00275984774EXPA1

70

9.788

XLON

23/08/2021

10:08:02

00275984775EXPA1

90

9.788

XLON

23/08/2021

10:08:26

00275984804EXPA1

62

9.788

XLON

23/08/2021

10:08:26

00275984805EXPA1

46

9.788

XLON

23/08/2021

10:08:26

00275984807EXPA1

65

9.790

XLON

23/08/2021

10:08:48

00275984849EXPA1

325

9.790

XLON

23/08/2021

10:08:48

00275984850EXPA1

111

9.790

XLON

23/08/2021

10:08:48

00275984851EXPA1

1040

9.790

XLON

23/08/2021

10:08:48

00275984852EXPA1

208

9.786

XLON

23/08/2021

10:10:00

00275985111EXPA1

34

9.786

XLON

23/08/2021

10:10:00

00275985112EXPA1

35

9.786

XLON

23/08/2021

10:11:18

00275985221EXPA1

71

9.786

XLON

23/08/2021

10:11:18

00275985223EXPA1

21

9.786

XLON

23/08/2021

10:11:18

00275985225EXPA1

154

9.786

XLON

23/08/2021

10:11:18

00275985226EXPA1

214

9.786

XLON

23/08/2021

10:11:18

00275985227EXPA1

90

9.786

XLON

23/08/2021

10:11:18

00275985228EXPA1

176

9.786

XLON

23/08/2021

10:11:18

00275985229EXPA1

85

9.782

XLON

23/08/2021

10:13:06

00275985442EXPA1

76

9.782

XLON

23/08/2021

10:13:06

00275985443EXPA1

193

9.782

XLON

23/08/2021

10:13:06

00275985444EXPA1

362

9.790

XLON

23/08/2021

10:15:58

00275985796EXPA1

535

9.790

XLON

23/08/2021

10:15:58

00275985798EXPA1

200

9.790

XLON

23/08/2021

10:15:58

00275985801EXPA1

764

9.788

XLON

23/08/2021

10:18:00

00275985990EXPA1

810

9.780

XLON

23/08/2021

10:20:05

00275986268EXPA1

127

9.780

XLON

23/08/2021

10:20:05

00275986269EXPA1

200

9.774

XLON

23/08/2021

10:22:28

00275986514EXPA1

179

9.774

XLON

23/08/2021

10:22:28

00275986515EXPA1

109

9.774

XLON

23/08/2021

10:22:28

00275986517EXPA1

30

9.774

XLON

23/08/2021

10:22:28

00275986519EXPA1

142

9.774

XLON

23/08/2021

10:22:28

00275986525EXPA1

359

9.774

XLON

23/08/2021

10:25:42

00275986907EXPA1

1127

9.782

XLON

23/08/2021

10:26:28

00275986989EXPA1

200

9.782

XLON

23/08/2021

10:26:28

00275986991EXPA1

114

9.782

XLON

23/08/2021

10:26:28

00275986992EXPA1

566

9.776

XLON

23/08/2021

10:27:25

00275987071EXPA1

13

9.776

XLON

23/08/2021

10:27:25

00275987072EXPA1

3

9.784

XLON

23/08/2021

10:34:02

00275987843EXPA1

256

9.784

XLON

23/08/2021

10:34:42

00275987919EXPA1

508

9.784

XLON

23/08/2021

10:35:15

00275988057EXPA1

200

9.776

XLON

23/08/2021

10:36:22

00275988194EXPA1

264

9.776

XLON

23/08/2021

10:36:24

00275988205EXPA1

95

9.776

XLON

23/08/2021

10:36:24

00275988206EXPA1

177

9.776

XLON

23/08/2021

10:36:24

00275988207EXPA1

220

9.776

XLON

23/08/2021

10:36:24

00275988208EXPA1

264

9.776

XLON

23/08/2021

10:36:24

00275988209EXPA1

264

9.784

XLON

23/08/2021

10:42:19

00275988836EXPA1

216

9.784

XLON

23/08/2021

10:42:19

00275988837EXPA1

709

9.784

XLON

23/08/2021

10:42:19

00275988838EXPA1

45

9.784

XLON

23/08/2021

10:42:19

00275988839EXPA1

37

9.784

XLON

23/08/2021

10:42:19

00275988840EXPA1

378

9.784

XLON

23/08/2021

10:42:20

00275988848EXPA1

200

9.776

XLON

23/08/2021

10:44:34

00275989184EXPA1

2

9.776

XLON

23/08/2021

10:44:34

00275989185EXPA1

20

9.776

XLON

23/08/2021

10:44:34

00275989186EXPA1

119

9.776

XLON

23/08/2021

10:44:34

00275989188EXPA1

150

9.776

XLON

23/08/2021

10:44:34

00275989191EXPA1

500

9.776

XLON

23/08/2021

10:45:16

00275989269EXPA1

1

9.776

XLON

23/08/2021

10:45:16

00275989276EXPA1

111

9.786

XLON

23/08/2021

10:50:37

00275989781EXPA1

30

9.786

XLON

23/08/2021

10:50:37

00275989782EXPA1

876

9.786

XLON

23/08/2021

10:50:42

00275989786EXPA1

117

9.786

XLON

23/08/2021

10:53:02

00275990011EXPA1

833

9.786

XLON

23/08/2021

10:53:02

00275990012EXPA1

171

9.784

XLON

23/08/2021

10:56:46

00275990325EXPA1

40

9.784

XLON

23/08/2021

10:56:46

00275990330EXPA1

5

9.784

XLON

23/08/2021

10:56:46

00275990331EXPA1

200

9.784

XLON

23/08/2021

10:58:10

00275990447EXPA1

729

9.784

XLON

23/08/2021

10:59:44

00275990655EXPA1

97

9.780

XLON

23/08/2021

11:01:08

00275990868EXPA1

118

9.780

XLON

23/08/2021

11:01:08

00275990869EXPA1

371

9.780

XLON

23/08/2021

11:01:08

00275990870EXPA1

200

9.772

XLON

23/08/2021

11:03:31

00275991146EXPA1

60

9.772

XLON

23/08/2021

11:03:31

00275991148EXPA1

73

9.772

XLON

23/08/2021

11:03:31

00275991149EXPA1

355

9.772

XLON

23/08/2021

11:04:02

00275991182EXPA1

128

9.772

XLON

23/08/2021

11:04:02

00275991183EXPA1

256

9.774

XLON

23/08/2021

11:06:02

00275991361EXPA1

237

9.774

XLON

23/08/2021

11:06:02

00275991362EXPA1

379

9.776

XLON

23/08/2021

11:07:42

00275991490EXPA1

74

9.776

XLON

23/08/2021

11:07:42

00275991491EXPA1

157

9.776

XLON

23/08/2021

11:07:42

00275991492EXPA1

142

9.776

XLON

23/08/2021

11:07:42

00275991493EXPA1

62

9.776

XLON

23/08/2021

11:07:42

00275991494EXPA1

154

9.776

XLON

23/08/2021

11:07:42

00275991495EXPA1

150

9.776

XLON

23/08/2021

11:07:42

00275991496EXPA1

148

9.776

XLON

23/08/2021

11:07:42

00275991497EXPA1

106

9.776

XLON

23/08/2021

11:07:42

00275991498EXPA1

198

9.770

XLON

23/08/2021

11:08:51

00275991613EXPA1

230

9.770

XLON

23/08/2021

11:08:51

00275991614EXPA1

354

9.766

XLON

23/08/2021

11:09:53

00275991690EXPA1

259

9.766

XLON

23/08/2021

11:09:53

00275991691EXPA1

14

9.760

XLON

23/08/2021

11:11:19

00275991830EXPA1

354

9.760

XLON

23/08/2021

11:11:19

00275991831EXPA1

313

9.760

XLON

23/08/2021

11:11:19

00275991834EXPA1

104

9.758

XLON

23/08/2021

11:12:12

00275991890EXPA1

413

9.758

XLON

23/08/2021

11:12:12

00275991891EXPA1

114

9.756

XLON

23/08/2021

11:14:32

00275992083EXPA1

62

9.756

XLON

23/08/2021

11:14:32

00275992084EXPA1

42

9.756

XLON

23/08/2021

11:14:32

00275992085EXPA1

321

9.756

XLON

23/08/2021

11:14:32

00275992086EXPA1

242

9.756

XLON

23/08/2021

11:14:32

00275992087EXPA1

379

9.758

XLON

23/08/2021

11:15:52

00275992200EXPA1

160

9.758

XLON

23/08/2021

11:15:52

00275992202EXPA1

461

9.758

XLON

23/08/2021

11:16:21

00275992246EXPA1

266

9.758

XLON

23/08/2021

11:18:01

00275992393EXPA1

236

9.758

XLON

23/08/2021

11:18:01

00275992394EXPA1

4

9.756

XLON

23/08/2021

11:19:08

00275992454EXPA1

2

9.756

XLON

23/08/2021

11:19:08

00275992456EXPA1

737

9.756

XLON

23/08/2021

11:20:43

00275992623EXPA1

683

9.756

XLON

23/08/2021

11:22:09

00275992916EXPA1

49

9.756

XLON

23/08/2021

11:23:50

00275993062EXPA1

690

9.756

XLON

23/08/2021

11:23:50

00275993063EXPA1

346

9.752

XLON

23/08/2021

11:24:49

00275993145EXPA1

5

9.752

XLON

23/08/2021

11:26:50

00275993399EXPA1

115

9.752

XLON

23/08/2021

11:26:50

00275993401EXPA1

22

9.752

XLON

23/08/2021

11:26:50

00275993403EXPA1

378

9.752

XLON

23/08/2021

11:26:50

00275993404EXPA1

176

9.752

XLON

23/08/2021

11:26:50

00275993407EXPA1

150

9.752

XLON

23/08/2021

11:26:50

00275993409EXPA1

1143

9.750

XLON

23/08/2021

11:31:31

00275993891EXPA1

40

9.750

XLON

23/08/2021

11:31:31

00275993892EXPA1

268

9.752

XLON

23/08/2021

11:33:22

00275994077EXPA1

356

9.752

XLON

23/08/2021

11:33:22

00275994078EXPA1

80

9.752

XLON

23/08/2021

11:33:22

00275994079EXPA1

5

9.752

XLON

23/08/2021

11:33:22

00275994080EXPA1

352

9.752

XLON

23/08/2021

11:33:22

00275994081EXPA1

476

9.756

XLON

23/08/2021

11:35:13

00275994278EXPA1

46

9.756

XLON

23/08/2021

11:35:13

00275994279EXPA1

864

9.756

XLON

23/08/2021

11:35:13

00275994280EXPA1

754

9.756

XLON

23/08/2021

11:39:02

00275994673EXPA1

871

9.762

XLON

23/08/2021

11:42:19

00275995055EXPA1

507

9.756

XLON

23/08/2021

11:44:21

00275995293EXPA1

421

9.754

XLON

23/08/2021

11:47:30

00275995630EXPA1

181

9.754

XLON

23/08/2021

11:47:30

00275995631EXPA1

112

9.752

XLON

23/08/2021

11:48:23

00275995722EXPA1

366

9.752

XLON

23/08/2021

11:48:23

00275995723EXPA1

321

9.750

XLON

23/08/2021

11:48:55

00275995775EXPA1

57

9.750

XLON

23/08/2021

11:48:55

00275995776EXPA1

626

9.752

XLON

23/08/2021

11:50:35

00275996013EXPA1

153

9.752

XLON

23/08/2021

11:52:44

00275996207EXPA1

147

9.752

XLON

23/08/2021

11:52:44

00275996208EXPA1

118

9.752

XLON

23/08/2021

11:52:44

00275996209EXPA1

76

9.752

XLON

23/08/2021

11:52:44

00275996210EXPA1

182

9.752

XLON

23/08/2021

11:52:44

00275996211EXPA1

151

9.752

XLON

23/08/2021

11:52:44

00275996212EXPA1

200

9.754

XLON

23/08/2021

11:54:56

00275996523EXPA1

202

9.754

XLON

23/08/2021

11:54:56

00275996524EXPA1

684

9.754

XLON

23/08/2021

11:57:00

00275996729EXPA1

761

9.754

XLON

23/08/2021

11:58:30

00275996832EXPA1

90

9.754

XLON

23/08/2021

11:58:30

00275996833EXPA1

502

9.752

XLON

23/08/2021

11:58:58

00275996870EXPA1

500

9.748

XLON

23/08/2021

12:01:19

00275997207EXPA1

64

9.748

XLON

23/08/2021

12:01:19

00275997208EXPA1

364

9.748

XLON

23/08/2021

12:01:19

00275997209EXPA1

115

9.742

XLON

23/08/2021

12:03:08

00275997378EXPA1

78

9.742

XLON

23/08/2021

12:03:08

00275997380EXPA1

132

9.742

XLON

23/08/2021

12:03:08

00275997381EXPA1

77

9.742

XLON

23/08/2021

12:03:39

00275997477EXPA1

137

9.742

XLON

23/08/2021

12:03:39

00275997478EXPA1

515

9.738

XLON

23/08/2021

12:08:45

00275998139EXPA1

115

9.736

XLON

23/08/2021

12:09:20

00275998195EXPA1

348

9.736

XLON

23/08/2021

12:09:20

00275998196EXPA1

471

9.740

XLON

23/08/2021

12:11:11

00275998421EXPA1

24

9.736

XLON

23/08/2021

12:12:38

00275998569EXPA1

56

9.736

XLON

23/08/2021

12:12:38

00275998572EXPA1

36

9.736

XLON

23/08/2021

12:12:38

00275998574EXPA1

121

9.736

XLON

23/08/2021

12:12:38

00275998576EXPA1

200

9.740

XLON

23/08/2021

12:14:48

00275998808EXPA1

232

9.740

XLON

23/08/2021

12:15:52

00275999011EXPA1

127

9.740

XLON

23/08/2021

12:15:52

00275999013EXPA1

116

9.740

XLON

23/08/2021

12:15:52

00275999014EXPA1

596

9.740

XLON

23/08/2021

12:15:52

00275999015EXPA1

670

9.740

XLON

23/08/2021

12:15:52

00275999019EXPA1

806

9.738

XLON

23/08/2021

12:20:33

00275999606EXPA1

371

9.734

XLON

23/08/2021

12:22:19

00275999839EXPA1

66

9.734

XLON

23/08/2021

12:22:19

00275999840EXPA1

156

9.734

XLON

23/08/2021

12:22:54

00275999911EXPA1

220

9.734

XLON

23/08/2021

12:22:54

00275999912EXPA1

240

9.736

XLON

23/08/2021

12:24:55

00276000200EXPA1

369

9.736

XLON

23/08/2021

12:24:56

00276000201EXPA1

215

9.736

XLON

23/08/2021

12:24:59

00276000219EXPA1

286

9.736

XLON

23/08/2021

12:25:16

00276000275EXPA1

59

9.736

XLON

23/08/2021

12:26:59

00276000450EXPA1

8

9.744

XLON

23/08/2021

12:27:43

00276000543EXPA1

151

9.746

XLON

23/08/2021

12:27:49

00276000555EXPA1

27

9.746

XLON

23/08/2021

12:27:49

00276000557EXPA1

707

9.746

XLON

23/08/2021

12:27:49

00276000565EXPA1

43

9.746

XLON

23/08/2021

12:27:49

00276000568EXPA1

1087

9.746

XLON

23/08/2021

12:27:49

00276000569EXPA1

85

9.748

XLON

23/08/2021

12:30:21

00276000877EXPA1

287

9.748

XLON

23/08/2021

12:30:21

00276000878EXPA1

8

9.748

XLON

23/08/2021

12:30:21

00276000879EXPA1

10

9.748

XLON

23/08/2021

12:30:21

00276000880EXPA1

118

9.750

XLON

23/08/2021

12:30:51

00276000927EXPA1

114

9.750

XLON

23/08/2021

12:30:51

00276000928EXPA1

3

9.750

XLON

23/08/2021

12:30:51

00276000929EXPA1

26

9.750

XLON

23/08/2021

12:30:51

00276000930EXPA1

200

9.752

XLON

23/08/2021

12:30:51

00276000931EXPA1

38

9.752

XLON

23/08/2021

12:30:51

00276000932EXPA1

200

9.752

XLON

23/08/2021

12:30:51

00276000933EXPA1

11

9.752

XLON

23/08/2021

12:30:51

00276000934EXPA1

27

9.752

XLON

23/08/2021

12:30:51

00276000935EXPA1

121

9.750

XLON

23/08/2021

12:30:51

00276000936EXPA1

507

9.750

XLON

23/08/2021

12:30:51

00276000937EXPA1

5

9.756

XLON

23/08/2021

12:32:41

00276001222EXPA1

741

9.756

XLON

23/08/2021

12:32:57

00276001314EXPA1

695

9.750

XLON

23/08/2021

12:35:43

00276001740EXPA1

257

9.738

XLON

23/08/2021

12:38:04

00276002103EXPA1

150

9.736

XLON

23/08/2021

12:38:37

00276002206EXPA1

84

9.736

XLON

23/08/2021

12:38:37

00276002207EXPA1

117

9.736

XLON

23/08/2021

12:38:37

00276002209EXPA1

92

9.736

XLON

23/08/2021

12:38:37

00276002210EXPA1

226

9.736

XLON

23/08/2021

12:40:38

00276002457EXPA1

457

9.736

XLON

23/08/2021

12:41:01

00276002510EXPA1

719

9.734

XLON

23/08/2021

12:42:01

00276002614EXPA1

775

9.730

XLON

23/08/2021

12:43:43

00276002889EXPA1

844

9.730

XLON

23/08/2021

12:46:23

00276003308EXPA1

200

9.726

XLON

23/08/2021

12:48:04

00276003577EXPA1

465

9.730

XLON

23/08/2021

12:50:28

00276003998EXPA1

364

9.730

XLON

23/08/2021

12:50:28

00276003999EXPA1

174

9.730

XLON

23/08/2021

12:51:12

00276004094EXPA1

202

9.730

XLON

23/08/2021

12:51:12

00276004096EXPA1

150

9.730

XLON

23/08/2021

12:51:12

00276004099EXPA1

691

9.732

XLON

23/08/2021

12:52:30

00276004268EXPA1

584

9.730

XLON

23/08/2021

12:53:59

00276004550EXPA1

5

9.730

XLON

23/08/2021

12:54:25

00276004594EXPA1

346

9.730

XLON

23/08/2021

12:54:25

00276004596EXPA1

406

9.732

XLON

23/08/2021

12:55:35

00276004776EXPA1

337

9.732

XLON

23/08/2021

12:55:35

00276004777EXPA1

4

9.732

XLON

23/08/2021

12:57:11

00276005013EXPA1

382

9.732

XLON

23/08/2021

12:57:11

00276005014EXPA1

60

9.732

XLON

23/08/2021

12:57:11

00276005015EXPA1

18

9.732

XLON

23/08/2021

12:58:26

00276005173EXPA1

219

9.732

XLON

23/08/2021

12:58:26

00276005174EXPA1

77

9.732

XLON

23/08/2021

12:58:26

00276005175EXPA1

401

9.732

XLON

23/08/2021

12:58:26

00276005176EXPA1

813

9.734

XLON

23/08/2021

12:59:43

00276005371EXPA1

389

9.734

XLON

23/08/2021

12:59:44

00276005372EXPA1

7

9.734

XLON

23/08/2021

13:01:05

00276005663EXPA1

371

9.734

XLON

23/08/2021

13:01:05

00276005664EXPA1

145

9.734

XLON

23/08/2021

13:01:26

00276005758EXPA1

65

9.734

XLON

23/08/2021

13:01:26

00276005759EXPA1

1403

9.734

XLON

23/08/2021

13:01:44

00276005847EXPA1

954

9.726

XLON

23/08/2021

13:02:42

00276006062EXPA1

1375

9.720

XLON

23/08/2021

13:03:55

00276006291EXPA1

200

9.720

XLON

23/08/2021

13:03:55

00276006292EXPA1

150

9.720

XLON

23/08/2021

13:03:55

00276006293EXPA1

115

9.720

XLON

23/08/2021

13:03:55

00276006294EXPA1

38

9.720

XLON

23/08/2021

13:03:55

00276006295EXPA1

576

9.722

XLON

23/08/2021

13:04:50

00276006505EXPA1

182

9.718

XLON

23/08/2021

13:05:44

00276006628EXPA1

46

9.718

XLON

23/08/2021

13:05:44

00276006629EXPA1

46

9.718

XLON

23/08/2021

13:05:44

00276006630EXPA1

368

9.718

XLON

23/08/2021

13:05:44

00276006631EXPA1

378

9.718

XLON

23/08/2021

13:06:13

00276006711EXPA1

60

9.718

XLON

23/08/2021

13:06:13

00276006713EXPA1

167

9.718

XLON

23/08/2021

13:06:13

00276006715EXPA1

361

9.718

XLON

23/08/2021

13:06:45

00276006776EXPA1

66

9.718

XLON

23/08/2021

13:06:45

00276006777EXPA1

134

9.714

XLON

23/08/2021

13:06:45

00276006778EXPA1

97

9.714

XLON

23/08/2021

13:06:45

00276006779EXPA1

107

9.714

XLON

23/08/2021

13:06:45

00276006780EXPA1

120

9.714

XLON

23/08/2021

13:06:45

00276006781EXPA1

40

9.714

XLON

23/08/2021

13:06:45

00276006783EXPA1

146

9.714

XLON

23/08/2021

13:07:25

00276006863EXPA1

64

9.714

XLON

23/08/2021

13:07:25

00276006864EXPA1

135

9.714

XLON

23/08/2021

13:07:25

00276006867EXPA1

93

9.714

XLON

23/08/2021

13:07:25

00276006869EXPA1

132

9.714

XLON

23/08/2021

13:07:25

00276006871EXPA1

60

9.714

XLON

23/08/2021

13:07:25

00276006872EXPA1

141

9.722

XLON

23/08/2021

13:08:53

00276007098EXPA1

2052

9.722

XLON

23/08/2021

13:08:53

00276007099EXPA1

858

9.718

XLON

23/08/2021

13:10:07

00276007282EXPA1

828

9.716

XLON

23/08/2021

13:10:36

00276007335EXPA1

641

9.716

XLON

23/08/2021

13:10:36

00276007336EXPA1

301

9.716

XLON

23/08/2021

13:11:34

00276007495EXPA1

1073

9.716

XLON

23/08/2021

13:11:34

00276007496EXPA1

200

9.714

XLON

23/08/2021

13:12:55

00276007661EXPA1

113

9.714

XLON

23/08/2021

13:12:55

00276007662EXPA1

350

9.714

XLON

23/08/2021

13:12:55

00276007663EXPA1

805

9.714

XLON

23/08/2021

13:12:55

00276007664EXPA1

1747

9.716

XLON

23/08/2021

13:13:49

00276007792EXPA1

367

9.712

XLON

23/08/2021

13:14:40

00276008007EXPA1

1486

9.712

XLON

23/08/2021

13:15:57

00276008226EXPA1

200

9.712

XLON

23/08/2021

13:15:57

00276008227EXPA1

160

9.712

XLON

23/08/2021

13:15:57

00276008228EXPA1

399

9.712

XLON

23/08/2021

13:15:57

00276008229EXPA1

116

9.712

XLON

23/08/2021

13:16:20

00276008345EXPA1

124

9.712

XLON

23/08/2021

13:16:20

00276008346EXPA1

30

9.712

XLON

23/08/2021

13:16:20

00276008347EXPA1

363

9.712

XLON

23/08/2021

13:16:20

00276008348EXPA1

418

9.712

XLON

23/08/2021

13:18:14

00276008684EXPA1

417

9.710

XLON

23/08/2021

13:21:02

00276009177EXPA1

271

9.708

XLON

23/08/2021

13:21:07

00276009230EXPA1

150

9.708

XLON

23/08/2021

13:21:07

00276009231EXPA1

200

9.710

XLON

23/08/2021

13:22:34

00276009491EXPA1

200

9.710

XLON

23/08/2021

13:22:52

00276009542EXPA1

200

9.710

XLON

23/08/2021

13:23:10

00276009609EXPA1

200

9.708

XLON

23/08/2021

13:23:34

00276009691EXPA1

357

9.708

XLON

23/08/2021

13:23:52

00276009757EXPA1

354

9.708

XLON

23/08/2021

13:23:55

00276009767EXPA1

352

9.704

XLON

23/08/2021

13:24:42

00276009866EXPA1

103

9.704

XLON

23/08/2021

13:24:42

00276009867EXPA1

3

9.704

XLON

23/08/2021

13:24:47

00276009892EXPA1

10

9.704

XLON

23/08/2021

13:24:47

00276009893EXPA1

13

9.704

XLON

23/08/2021

13:24:50

00276009900EXPA1

62

9.704

XLON

23/08/2021

13:24:50

00276009901EXPA1

118

9.704

XLON

23/08/2021

13:24:50

00276009902EXPA1

23

9.704

XLON

23/08/2021

13:24:56

00276009917EXPA1

321

9.704

XLON

23/08/2021

13:24:59

00276009924EXPA1

298

9.704

XLON

23/08/2021

13:25:02

00276009942EXPA1

200

9.698

XLON

23/08/2021

13:25:44

00276010094EXPA1

354

9.698

XLON

23/08/2021

13:25:47

00276010108EXPA1

375

9.698

XLON

23/08/2021

13:25:47

00276010109EXPA1

200

9.698

XLON

23/08/2021

13:25:47

00276010112EXPA1

375

9.698

XLON

23/08/2021

13:25:50

00276010115EXPA1

378

9.698

XLON

23/08/2021

13:25:50

00276010116EXPA1

200

9.698

XLON

23/08/2021

13:26:08

00276010239EXPA1

200

9.696

XLON

23/08/2021

13:26:38

00276010335EXPA1

158

9.696

XLON

23/08/2021

13:26:38

00276010336EXPA1

62

9.696

XLON

23/08/2021

13:26:38

00276010337EXPA1

65

9.696

XLON

23/08/2021

13:26:38

00276010338EXPA1

63

9.696

XLON

23/08/2021

13:26:38

00276010339EXPA1

117

9.696

XLON

23/08/2021

13:26:38

00276010340EXPA1

200

9.696

XLON

23/08/2021

13:26:47

00276010374EXPA1

180

9.696

XLON

23/08/2021

13:26:47

00276010375EXPA1

7

9.694

XLON

23/08/2021

13:28:28

00276010634EXPA1

54

9.694

XLON

23/08/2021

13:28:28

00276010635EXPA1

490

9.694

XLON

23/08/2021

13:28:31

00276010644EXPA1

434

9.692

XLON

23/08/2021

13:29:30

00276010806EXPA1

48

9.690

XLON

23/08/2021

13:29:38

00276010835EXPA1

369

9.690

XLON

23/08/2021

13:29:41

00276010841EXPA1

349

9.690

XLON

23/08/2021

13:29:44

00276010852EXPA1

313

9.690

XLON

23/08/2021

13:29:47

00276010871EXPA1

35

9.690

XLON

23/08/2021

13:29:47

00276010872EXPA1

200

9.688

XLON

23/08/2021

13:29:53

00276010888EXPA1

8

9.692

XLON

23/08/2021

13:30:05

00276011064EXPA1

169

9.692

XLON

23/08/2021

13:30:08

00276011102EXPA1

22

9.692

XLON

23/08/2021

13:30:11

00276011121EXPA1

88

9.698

XLON

23/08/2021

13:30:20

00276011168EXPA1

355

9.698

XLON

23/08/2021

13:30:23

00276011196EXPA1

258

9.706

XLON

23/08/2021

13:30:29

00276011228EXPA1

160

9.706

XLON

23/08/2021

13:30:29

00276011229EXPA1

75

9.706

XLON

23/08/2021

13:30:29

00276011230EXPA1

430

9.706

XLON

23/08/2021

13:30:29

00276011231EXPA1

4

9.706

XLON

23/08/2021

13:30:35

00276011245EXPA1

11

9.706

XLON

23/08/2021

13:30:38

00276011254EXPA1

417

9.704

XLON

23/08/2021

13:30:50

00276011312EXPA1

122

9.704

XLON

23/08/2021

13:30:50

00276011317EXPA1

4

9.700

XLON

23/08/2021

13:31:26

00276011530EXPA1

114

9.700

XLON

23/08/2021

13:31:26

00276011531EXPA1

4

9.700

XLON

23/08/2021

13:31:29

00276011553EXPA1

200

9.708

XLON

23/08/2021

13:32:38

00276011901EXPA1

12

9.708

XLON

23/08/2021

13:32:47

00276011992EXPA1

17

9.708

XLON

23/08/2021

13:32:47

00276011993EXPA1

17

9.708

XLON

23/08/2021

13:32:47

00276011994EXPA1

17

9.708

XLON

23/08/2021

13:32:47

00276011995EXPA1

17

9.708

XLON

23/08/2021

13:32:47

00276011996EXPA1

17

9.708

XLON

23/08/2021

13:32:47

00276011997EXPA1

17

9.708

XLON

23/08/2021

13:32:47

00276011998EXPA1

20

9.708

XLON

23/08/2021

13:32:47

00276011999EXPA1

20

9.708

XLON

23/08/2021

13:32:47

00276012000EXPA1

20

9.708

XLON

23/08/2021

13:32:47

00276012001EXPA1

20

9.708

XLON

23/08/2021

13:32:47

00276012002EXPA1

22

9.708

XLON

23/08/2021

13:32:47

00276012003EXPA1

22

9.708

XLON

23/08/2021

13:32:47

00276012004EXPA1

22

9.708

XLON

23/08/2021

13:32:47

00276012005EXPA1

22

9.708

XLON

23/08/2021

13:32:47

00276012006EXPA1

22

9.708

XLON

23/08/2021

13:32:47

00276012007EXPA1

22

9.708

XLON

23/08/2021

13:32:47

00276012008EXPA1

22

9.708

XLON

23/08/2021

13:32:47

00276012009EXPA1

22

9.708

XLON

23/08/2021

13:32:47

00276012010EXPA1

22

9.708

XLON

23/08/2021

13:32:47

00276012011EXPA1

662

9.702

XLON

23/08/2021

13:33:21

00276012185EXPA1

355

9.708

XLON

23/08/2021

13:34:09

00276012412EXPA1

75

9.708

XLON

23/08/2021

13:34:09

00276012413EXPA1

374

9.708

XLON

23/08/2021

13:34:12

00276012431EXPA1

75

9.708

XLON

23/08/2021

13:34:12

00276012432EXPA1

132

9.708

XLON

23/08/2021

13:34:12

00276012433EXPA1

65

9.708

XLON

23/08/2021

13:34:12

00276012434EXPA1

383

9.708

XLON

23/08/2021

13:34:15

00276012445EXPA1

75

9.708

XLON

23/08/2021

13:34:15

00276012446EXPA1

134

9.708

XLON

23/08/2021

13:34:18

00276012457EXPA1

101

9.708

XLON

23/08/2021

13:34:21

00276012460EXPA1

306

9.720

XLON

23/08/2021

13:36:36

00276013002EXPA1

108

9.720

XLON

23/08/2021

13:36:36

00276013003EXPA1

86

9.720

XLON

23/08/2021

13:36:39

00276013012EXPA1

47

9.720

XLON

23/08/2021

13:36:39

00276013013EXPA1

137

9.720

XLON

23/08/2021

13:36:39

00276013014EXPA1

200

9.720

XLON

23/08/2021

13:36:45

00276013050EXPA1

2

9.720

XLON

23/08/2021

13:36:45

00276013051EXPA1

9

9.720

XLON

23/08/2021

13:36:48

00276013078EXPA1

200

9.710

XLON

23/08/2021

13:37:08

00276013164EXPA1

200

9.710

XLON

23/08/2021

13:37:15

00276013243EXPA1

165

9.710

XLON

23/08/2021

13:37:15

00276013244EXPA1

200

9.710

XLON

23/08/2021

13:37:18

00276013259EXPA1

158

9.710

XLON

23/08/2021

13:37:18

00276013260EXPA1

200

9.710

XLON

23/08/2021

13:37:21

00276013275EXPA1

6

9.712

XLON

23/08/2021

13:37:45

00276013429EXPA1

4

9.712

XLON

23/08/2021

13:37:45

00276013430EXPA1

501

9.720

XLON

23/08/2021

13:39:55

00276014028EXPA1

472

9.722

XLON

23/08/2021

13:40:58

00276014386EXPA1

200

9.720

XLON

23/08/2021

13:41:50

00276014639EXPA1

167

9.720

XLON

23/08/2021

13:41:50

00276014640EXPA1

93

9.720

XLON

23/08/2021

13:41:50

00276014641EXPA1

150

9.720

XLON

23/08/2021

13:41:50

00276014642EXPA1

130

9.720

XLON

23/08/2021

13:41:50

00276014643EXPA1

199

9.720

XLON

23/08/2021

13:41:50

00276014644EXPA1

75

9.720

XLON

23/08/2021

13:41:50

00276014645EXPA1

200

9.720

XLON

23/08/2021

13:41:50

00276014646EXPA1

28

9.720

XLON

23/08/2021

13:41:50

00276014647EXPA1

68

9.720

XLON

23/08/2021

13:41:50

00276014648EXPA1

65

9.720

XLON

23/08/2021

13:41:50

00276014649EXPA1

127

9.720

XLON

23/08/2021

13:41:50

00276014650EXPA1

3

9.716

XLON

23/08/2021

13:41:53

00276014678EXPA1

40

9.716

XLON

23/08/2021

13:41:53

00276014679EXPA1

5

9.716

XLON

23/08/2021

13:41:56

00276014686EXPA1

171

9.716

XLON

23/08/2021

13:41:56

00276014689EXPA1

171

9.720

XLON

23/08/2021

13:43:35

00276015127EXPA1

62

9.720

XLON

23/08/2021

13:43:35

00276015128EXPA1

149

9.720

XLON

23/08/2021

13:43:35

00276015129EXPA1

10

9.718

XLON

23/08/2021

13:44:17

00276015284EXPA1

144

9.718

XLON

23/08/2021

13:44:17

00276015285EXPA1

431

9.718

XLON

23/08/2021

13:44:20

00276015294EXPA1

315

9.720

XLON

23/08/2021

13:44:35

00276015385EXPA1

378

9.720

XLON

23/08/2021

13:44:38

00276015394EXPA1

312

9.718

XLON

23/08/2021

13:44:39

00276015403EXPA1

110

9.718

XLON

23/08/2021

13:44:39

00276015405EXPA1

277

9.720

XLON

23/08/2021

13:44:44

00276015420EXPA1

351

9.720

XLON

23/08/2021

13:44:47

00276015439EXPA1

375

9.720

XLON

23/08/2021

13:44:50

00276015463EXPA1

362

9.720

XLON

23/08/2021

13:44:53

00276015480EXPA1

200

9.716

XLON

23/08/2021

13:45:24

00276015733EXPA1

151

9.716

XLON

23/08/2021

13:45:24

00276015734EXPA1

152

9.716

XLON

23/08/2021

13:45:24

00276015735EXPA1

200

9.716

XLON

23/08/2021

13:45:27

00276015742EXPA1

200

9.716

XLON

23/08/2021

13:45:30

00276015754EXPA1

144

9.716

XLON

23/08/2021

13:45:30

00276015755EXPA1

118

9.716

XLON

23/08/2021

13:45:30

00276015756EXPA1

65

9.716

XLON

23/08/2021

13:45:30

00276015757EXPA1

5

9.716

XLON

23/08/2021

13:45:33

00276015765EXPA1

62

9.716

XLON

23/08/2021

13:45:33

00276015766EXPA1

200

9.716

XLON

23/08/2021

13:46:27

00276015994EXPA1

86

9.716

XLON

23/08/2021

13:46:27

00276015995EXPA1

11

9.716

XLON

23/08/2021

13:46:27

00276015996EXPA1

200

9.716

XLON

23/08/2021

13:46:33

00276016028EXPA1

23

9.716

XLON

23/08/2021

13:46:33

00276016029EXPA1

23

9.716

XLON

23/08/2021

13:46:33

00276016030EXPA1

23

9.716

XLON

23/08/2021

13:46:33

00276016031EXPA1

200

9.716

XLON

23/08/2021

13:46:36

00276016040EXPA1

114

9.716

XLON

23/08/2021

13:46:36

00276016042EXPA1

193

9.714

XLON

23/08/2021

13:48:57

00276016763EXPA1

54

9.714

XLON

23/08/2021

13:48:57

00276016764EXPA1

156

9.714

XLON

23/08/2021

13:48:57

00276016765EXPA1

222

9.714

XLON

23/08/2021

13:49:00

00276016771EXPA1

59

9.722

XLON

23/08/2021

13:49:51

00276017004EXPA1

208

9.726

XLON

23/08/2021

13:50:54

00276017326EXPA1

117

9.726

XLON

23/08/2021

13:51:15

00276017586EXPA1

93

9.726

XLON

23/08/2021

13:51:15

00276017587EXPA1

254

9.726

XLON

23/08/2021

13:51:15

00276017588EXPA1

190

9.726

XLON

23/08/2021

13:51:15

00276017589EXPA1

65

9.726

XLON

23/08/2021

13:51:15

00276017590EXPA1

72

9.726

XLON

23/08/2021

13:51:15

00276017591EXPA1

117

9.726

XLON

23/08/2021

13:51:15

00276017592EXPA1

197

9.730

XLON

23/08/2021

13:51:24

00276017688EXPA1

495

9.730

XLON

23/08/2021

13:53:00

00276018110EXPA1

37

9.728

XLON

23/08/2021

13:53:05

00276018128EXPA1

74

9.728

XLON

23/08/2021

13:53:05

00276018129EXPA1

28

9.728

XLON

23/08/2021

13:53:08

00276018133EXPA1

60

9.730

XLON

23/08/2021

13:54:13

00276018422EXPA1

200

9.734

XLON

23/08/2021

13:55:10

00276018667EXPA1

125

9.734

XLON

23/08/2021

13:55:10

00276018668EXPA1

75

9.734

XLON

23/08/2021

13:55:10

00276018669EXPA1

65

9.734

XLON

23/08/2021

13:55:10

00276018670EXPA1

790

9.732

XLON

23/08/2021

13:55:49

00276018840EXPA1

200

9.734

XLON

23/08/2021

13:55:54

00276018868EXPA1

200

9.734

XLON

23/08/2021

13:56:00

00276018898EXPA1

122

9.734

XLON

23/08/2021

13:56:00

00276018899EXPA1

372

9.734

XLON

23/08/2021

13:56:21

00276019013EXPA1

349

9.734

XLON

23/08/2021

13:56:24

00276019032EXPA1

22

9.734

XLON

23/08/2021

13:56:24

00276019033EXPA1

381

9.734

XLON

23/08/2021

13:56:27

00276019045EXPA1

95

9.734

XLON

23/08/2021

13:56:27

00276019046EXPA1

349

9.734

XLON

23/08/2021

13:56:30

00276019065EXPA1

94

9.734

XLON

23/08/2021

13:56:30

00276019066EXPA1

182

9.734

XLON

23/08/2021

13:56:45

00276019132EXPA1

72

9.734

XLON

23/08/2021

13:56:45

00276019133EXPA1

354

9.734

XLON

23/08/2021

13:56:57

00276019186EXPA1

79

9.734

XLON

23/08/2021

13:56:57

00276019187EXPA1

399

9.732

XLON

23/08/2021

13:56:58

00276019195EXPA1

127

9.732

XLON

23/08/2021

13:56:58

00276019196EXPA1

574

9.734

XLON

23/08/2021

13:57:22

00276019345EXPA1

44

9.740

XLON

23/08/2021

13:58:21

00276019658EXPA1

4

9.740

XLON

23/08/2021

13:58:24

00276019671EXPA1

438

9.738

XLON

23/08/2021

13:59:03

00276019845EXPA1

6

9.738

XLON

23/08/2021

13:59:53

00276020070EXPA1

248

9.738

XLON

23/08/2021

13:59:53

00276020071EXPA1

190

9.738

XLON

23/08/2021

14:00:49

00276020318EXPA1

305

9.738

XLON

23/08/2021

14:00:49

00276020319EXPA1

11

9.742

XLON

23/08/2021

14:01:51

00276020547EXPA1

11

9.744

XLON

23/08/2021

14:01:57

00276020559EXPA1

373

9.744

XLON

23/08/2021

14:01:57

00276020560EXPA1

36

9.744

XLON

23/08/2021

14:01:57

00276020561EXPA1

527

9.748

XLON

23/08/2021

14:03:42

00276021020EXPA1

494

9.746

XLON

23/08/2021

14:04:25

00276021243EXPA1

306

9.736

XLON

23/08/2021

14:05:19

00276021531EXPA1

207

9.736

XLON

23/08/2021

14:05:19

00276021533EXPA1

105

9.740

XLON

23/08/2021

14:06:03

00276021758EXPA1

160

9.740

XLON

23/08/2021

14:06:03

00276021759EXPA1

138

9.740

XLON

23/08/2021

14:06:03

00276021760EXPA1

65

9.740

XLON

23/08/2021

14:06:03

00276021761EXPA1

65

9.740

XLON

23/08/2021

14:06:03

00276021762EXPA1

380

9.740

XLON

23/08/2021

14:06:09

00276021853EXPA1

380

9.744

XLON

23/08/2021

14:06:21

00276021915EXPA1

85

9.744

XLON

23/08/2021

14:07:08

00276022134EXPA1

369

9.744

XLON

23/08/2021

14:07:08

00276022135EXPA1

172

9.744

XLON

23/08/2021

14:07:54

00276022343EXPA1

130

9.744

XLON

23/08/2021

14:07:54

00276022344EXPA1

199

9.744

XLON

23/08/2021

14:08:05

00276022397EXPA1

200

9.740

XLON

23/08/2021

14:08:13

00276022452EXPA1

1

9.740

XLON

23/08/2021

14:08:13

00276022453EXPA1

247

9.740

XLON

23/08/2021

14:08:13

00276022454EXPA1

75

9.740

XLON

23/08/2021

14:08:13

00276022455EXPA1

200

9.740

XLON

23/08/2021

14:08:13

00276022456EXPA1

150

9.740

XLON

23/08/2021

14:08:16

00276022476EXPA1

200

9.740

XLON

23/08/2021

14:08:16

00276022477EXPA1

200

9.740

XLON

23/08/2021

14:08:19

00276022480EXPA1

153

9.740

XLON

23/08/2021

14:08:19

00276022481EXPA1

200

9.740

XLON

23/08/2021

14:08:22

00276022503EXPA1

196

9.740

XLON

23/08/2021

14:08:22

00276022505EXPA1

200

9.740

XLON

23/08/2021

14:08:28

00276022545EXPA1

196

9.740

XLON

23/08/2021

14:08:28

00276022546EXPA1

135

9.740

XLON

23/08/2021

14:08:28

00276022547EXPA1

145

9.740

XLON

23/08/2021

14:08:28

00276022548EXPA1

93

9.740

XLON

23/08/2021

14:08:28

00276022550EXPA1

200

9.740

XLON

23/08/2021

14:08:28

00276022551EXPA1

65

9.740

XLON

23/08/2021

14:08:28

00276022552EXPA1

65

9.740

XLON

23/08/2021

14:08:28

00276022553EXPA1

75

9.740

XLON

23/08/2021

14:08:28

00276022554EXPA1

117

9.740

XLON

23/08/2021

14:08:28

00276022555EXPA1

143

9.740

XLON

23/08/2021

14:11:37

00276023452EXPA1

37

9.740

XLON

23/08/2021

14:11:40

00276023462EXPA1

29

9.740

XLON

23/08/2021

14:11:43

00276023470EXPA1

37

9.740

XLON

23/08/2021

14:11:46

00276023484EXPA1

17

9.742

XLON

23/08/2021

14:12:01

00276023550EXPA1

200

9.746

XLON

23/08/2021

14:12:49

00276023716EXPA1

422

9.744

XLON

23/08/2021

14:12:54

00276023748EXPA1

350

9.752

XLON

23/08/2021

14:15:23

00276024443EXPA1

270

9.752

XLON

23/08/2021

14:15:23

00276024444EXPA1

367

9.752

XLON

23/08/2021

14:15:26

00276024459EXPA1

398

9.750

XLON

23/08/2021

14:15:35

00276024483EXPA1

9

9.750

XLON

23/08/2021

14:15:40

00276024496EXPA1

154

9.750

XLON

23/08/2021

14:15:40

00276024497EXPA1

174

9.750

XLON

23/08/2021

14:15:40

00276024498EXPA1

65

9.750

XLON

23/08/2021

14:15:40

00276024499EXPA1

65

9.750

XLON

23/08/2021

14:15:40

00276024500EXPA1

8

9.758

XLON

23/08/2021

14:17:33

00276025017EXPA1

474

9.756

XLON

23/08/2021

14:18:34

00276025428EXPA1

200

9.754

XLON

23/08/2021

14:19:39

00276025715EXPA1

200

9.754

XLON

23/08/2021

14:20:55

00276026084EXPA1

117

9.754

XLON

23/08/2021

14:20:55

00276026085EXPA1

62

9.754

XLON

23/08/2021

14:20:55

00276026086EXPA1

161

9.754

XLON

23/08/2021

14:20:55

00276026087EXPA1

54

9.754

XLON

23/08/2021

14:20:55

00276026088EXPA1

74

9.748

XLON

23/08/2021

14:22:50

00276026653EXPA1

223

9.748

XLON

23/08/2021

14:22:56

00276026687EXPA1

511

9.752

XLON

23/08/2021

14:24:55

00276027194EXPA1

157

9.752

XLON

23/08/2021

14:25:00

00276027236EXPA1

379

9.752

XLON

23/08/2021

14:25:00

00276027237EXPA1

150

9.752

XLON

23/08/2021

14:25:00

00276027238EXPA1

125

9.752

XLON

23/08/2021

14:25:00

00276027239EXPA1

247

9.752

XLON

23/08/2021

14:25:00

00276027240EXPA1

444

9.752

XLON

23/08/2021

14:25:00

00276027241EXPA1

6

9.752

XLON

23/08/2021

14:25:03

00276027261EXPA1

62

9.752

XLON

23/08/2021

14:25:03

00276027262EXPA1

293

9.752

XLON

23/08/2021

14:25:03

00276027263EXPA1

340

9.752

XLON

23/08/2021

14:25:03

00276027264EXPA1

177

9.752

XLON

23/08/2021

14:25:03

00276027265EXPA1

13

9.752

XLON

23/08/2021

14:28:06

00276028167EXPA1

200

9.754

XLON

23/08/2021

14:28:06

00276028168EXPA1

166

9.754

XLON

23/08/2021

14:28:06

00276028169EXPA1

440

9.754

XLON

23/08/2021

14:28:06

00276028170EXPA1

247

9.754

XLON

23/08/2021

14:28:06

00276028171EXPA1

556

9.750

XLON

23/08/2021

14:28:57

00276028380EXPA1

255

9.750

XLON

23/08/2021

14:29:11

00276028442EXPA1

374

9.750

XLON

23/08/2021

14:29:11

00276028443EXPA1

247

9.750

XLON

23/08/2021

14:29:11

00276028444EXPA1

200

9.750

XLON

23/08/2021

14:29:11

00276028445EXPA1

267

9.750

XLON

23/08/2021

14:29:11

00276028446EXPA1

366

9.750

XLON

23/08/2021

14:29:14

00276028458EXPA1

187

9.750

XLON

23/08/2021

14:29:17

00276028465EXPA1

324

9.748

XLON

23/08/2021

14:30:29

00276028787EXPA1

208

9.748

XLON

23/08/2021

14:30:29

00276028788EXPA1

200

9.746

XLON

23/08/2021

14:32:05

00276029212EXPA1

115

9.746

XLON

23/08/2021

14:32:05

00276029213EXPA1

129

9.746

XLON

23/08/2021

14:32:05

00276029214EXPA1

20

9.746

XLON

23/08/2021

14:32:05

00276029215EXPA1

29

9.744

XLON

23/08/2021

14:32:40

00276029447EXPA1

470

9.744

XLON

23/08/2021

14:32:40

00276029448EXPA1

1223

9.750

XLON

23/08/2021

14:37:26

00276030955EXPA1

428

9.750

XLON

23/08/2021

14:38:05

00276031102EXPA1

200

9.752

XLON

23/08/2021

14:38:10

00276031125EXPA1

195

9.752

XLON

23/08/2021

14:38:10

00276031126EXPA1

65

9.752

XLON

23/08/2021

14:38:10

00276031127EXPA1

150

9.750

XLON

23/08/2021

14:38:19

00276031192EXPA1

162

9.750

XLON

23/08/2021

14:38:19

00276031193EXPA1

65

9.750

XLON

23/08/2021

14:38:19

00276031194EXPA1

200

9.752

XLON

23/08/2021

14:39:37

00276031575EXPA1

571

9.748

XLON

23/08/2021

14:41:24

00276032191EXPA1

1

9.748

XLON

23/08/2021

14:41:50

00276032384EXPA1

125

9.750

XLON

23/08/2021

14:41:53

00276032398EXPA1

11

9.750

XLON

23/08/2021

14:41:53

00276032399EXPA1

20

9.750

XLON

23/08/2021

14:41:53

00276032400EXPA1

65

9.750

XLON

23/08/2021

14:41:53

00276032401EXPA1

7

9.750

XLON

23/08/2021

14:41:56

00276032410EXPA1

196

9.750

XLON

23/08/2021

14:41:56

00276032411EXPA1

290

9.750

XLON

23/08/2021

14:41:56

00276032412EXPA1

337

9.746

XLON

23/08/2021

14:42:51

00276032626EXPA1

40

9.746

XLON

23/08/2021

14:42:55

00276032661EXPA1

59

9.748

XLON

23/08/2021

14:44:06

00276032974EXPA1

200

9.750

XLON

23/08/2021

14:44:07

00276032979EXPA1

350

9.750

XLON

23/08/2021

14:44:07

00276032980EXPA1

368

9.750

XLON

23/08/2021

14:44:10

00276032995EXPA1

201

9.748

XLON

23/08/2021

14:44:43

00276033104EXPA1

1466

9.748

XLON

23/08/2021

14:44:43

00276033105EXPA1

19

9.748

XLON

23/08/2021

14:44:51

00276033198EXPA1

247

9.744

XLON

23/08/2021

14:45:44

00276033420EXPA1

358

9.744

XLON

23/08/2021

14:45:44

00276033421EXPA1

150

9.744

XLON

23/08/2021

14:45:44

00276033422EXPA1

157

9.744

XLON

23/08/2021

14:45:44

00276033423EXPA1

6

9.744

XLON

23/08/2021

14:45:47

00276033437EXPA1

19

9.744

XLON

23/08/2021

14:46:02

00276033510EXPA1

197

9.744

XLON

23/08/2021

14:46:02

00276033511EXPA1

62

9.744

XLON

23/08/2021

14:46:02

00276033512EXPA1

200

9.742

XLON

23/08/2021

14:47:39

00276033901EXPA1

100

9.742

XLON

23/08/2021

14:47:39

00276033902EXPA1

19

9.742

XLON

23/08/2021

14:47:48

00276033935EXPA1

2

9.742

XLON

23/08/2021

14:48:27

00276034076EXPA1

304

9.754

XLON

23/08/2021

14:50:27

00276034765EXPA1

6

9.754

XLON

23/08/2021

14:50:30

00276034790EXPA1

136

9.754

XLON

23/08/2021

14:50:30

00276034791EXPA1

65

9.754

XLON

23/08/2021

14:50:30

00276034792EXPA1

204

9.754

XLON

23/08/2021

14:51:21

00276035008EXPA1

593

9.754

XLON

23/08/2021

14:53:23

00276035646EXPA1

274

9.756

XLON

23/08/2021

14:54:07

00276035896EXPA1

318

9.756

XLON

23/08/2021

14:56:48

00276036668EXPA1

7

9.760

XLON

23/08/2021

14:57:35

00276036875EXPA1

8

9.760

XLON

23/08/2021

14:57:38

00276036900EXPA1

8

9.760

XLON

23/08/2021

14:57:41

00276036906EXPA1

214

9.760

XLON

23/08/2021

14:58:20

00276037065EXPA1

6

9.760

XLON

23/08/2021

14:58:23

00276037085EXPA1

6

9.760

XLON

23/08/2021

14:58:26

00276037111EXPA1

281

9.760

XLON

23/08/2021

14:58:32

00276037163EXPA1

114

9.760

XLON

23/08/2021

14:58:38

00276037193EXPA1

228

9.760

XLON

23/08/2021

14:58:44

00276037216EXPA1

141

9.760

XLON

23/08/2021

14:59:02

00276037300EXPA1

200

9.760

XLON

23/08/2021

14:59:11

00276037324EXPA1

200

9.760

XLON

23/08/2021

14:59:14

00276037337EXPA1

8

9.760

XLON

23/08/2021

14:59:17

00276037347EXPA1

324

9.760

XLON

23/08/2021

14:59:20

00276037352EXPA1

5

9.760

XLON

23/08/2021

14:59:23

00276037379EXPA1

104

9.760

XLON

23/08/2021

14:59:44

00276037647EXPA1

528

9.756

XLON

23/08/2021

15:00:18

00276037954EXPA1

160

9.758

XLON

23/08/2021

15:00:23

00276037985EXPA1

112

9.758

XLON

23/08/2021

15:00:23

00276037986EXPA1

150

9.758

XLON

23/08/2021

15:00:23

00276037987EXPA1

361

9.758

XLON

23/08/2021

15:00:23

00276037988EXPA1

65

9.758

XLON

23/08/2021

15:00:23

00276037989EXPA1

63

9.758

XLON

23/08/2021

15:00:26

00276038018EXPA1

149

9.758

XLON

23/08/2021

15:00:32

00276038054EXPA1

15

9.758

XLON

23/08/2021

15:00:54

00276038171EXPA1

154

9.758

XLON

23/08/2021

15:00:54

00276038172EXPA1

18

9.758

XLON

23/08/2021

15:00:54

00276038173EXPA1

19

9.758

XLON

23/08/2021

15:00:57

00276038179EXPA1

200

9.756

XLON

23/08/2021

15:01:54

00276038514EXPA1

200

9.756

XLON

23/08/2021

15:02:00

00276038531EXPA1

148

9.756

XLON

23/08/2021

15:02:03

00276038545EXPA1

291

9.756

XLON

23/08/2021

15:02:21

00276038628EXPA1

85

9.764

XLON

23/08/2021

15:02:51

00276038774EXPA1

287

9.764

XLON

23/08/2021

15:02:51

00276038775EXPA1

75

9.764

XLON

23/08/2021

15:02:51

00276038776EXPA1

100

9.762

XLON

23/08/2021

15:06:35

00276039920EXPA1

39

9.762

XLON

23/08/2021

15:06:35

00276039921EXPA1

290

9.762

XLON

23/08/2021

15:06:35

00276039922EXPA1

382

9.764

XLON

23/08/2021

15:07:56

00276040346EXPA1

100

9.764

XLON

23/08/2021

15:07:56

00276040347EXPA1

53

9.764

XLON

23/08/2021

15:07:56

00276040348EXPA1

380

9.760

XLON

23/08/2021

15:09:35

00276040855EXPA1

123

9.760

XLON

23/08/2021

15:09:35

00276040857EXPA1

11

9.760

XLON

23/08/2021

15:09:38

00276040890EXPA1

211

9.770

XLON

23/08/2021

15:11:44

00276041556EXPA1

54

9.770

XLON

23/08/2021

15:11:44

00276041557EXPA1

117

9.766

XLON

23/08/2021

15:15:17

00276042760EXPA1

15

9.766

XLON

23/08/2021

15:15:20

00276042772EXPA1

7

9.766

XLON

23/08/2021

15:15:23

00276042800EXPA1

274

9.766

XLON

23/08/2021

15:15:23

00276042801EXPA1

2

9.766

XLON

23/08/2021

15:16:32

00276043229EXPA1

193

9.764

XLON

23/08/2021

15:19:32

00276044304EXPA1

327

9.764

XLON

23/08/2021

15:19:32

00276044306EXPA1

14

9.764

XLON

23/08/2021

15:20:43

00276044827EXPA1

9

9.764

XLON

23/08/2021

15:20:46

00276044851EXPA1

170

9.764

XLON

23/08/2021

15:20:46

00276044852EXPA1

445

9.766

XLON

23/08/2021

15:23:34

00276045870EXPA1

30

9.766

XLON

23/08/2021

15:23:42

00276045926EXPA1

87

9.766

XLON

23/08/2021

15:23:42

00276045927EXPA1

75

9.766

XLON

23/08/2021

15:23:42

00276045928EXPA1

163

9.766

XLON

23/08/2021

15:23:42

00276045929EXPA1

65

9.766

XLON

23/08/2021

15:23:42

00276045930EXPA1

117

9.766

XLON

23/08/2021

15:23:42

00276045931EXPA1

182

9.766

XLON

23/08/2021

15:23:42

00276045932EXPA1

486

9.764

XLON

23/08/2021

15:25:06

00276046544EXPA1

54

9.764

XLON

23/08/2021

15:25:14

00276046571EXPA1

6

9.764

XLON

23/08/2021

15:25:14

00276046572EXPA1

371

9.764

XLON

23/08/2021

15:25:14

00276046573EXPA1

155

9.764

XLON

23/08/2021

15:25:14

00276046574EXPA1

15

9.764

XLON

23/08/2021

15:28:51

00276047963EXPA1

62

9.764

XLON

23/08/2021

15:28:51

00276047964EXPA1

82

9.764

XLON

23/08/2021

15:28:51

00276047965EXPA1

117

9.764

XLON

23/08/2021

15:28:51

00276047966EXPA1

197

9.764

XLON

23/08/2021

15:28:54

00276047976EXPA1

379

9.764

XLON

23/08/2021

15:28:54

00276047977EXPA1

252

9.764

XLON

23/08/2021

15:28:54

00276047978EXPA1

856

9.762

XLON

23/08/2021

15:28:54

00276047979EXPA1

40

9.762

XLON

23/08/2021

15:28:54

00276047980EXPA1

670

9.764

XLON

23/08/2021

15:28:54

00276047981EXPA1

662

9.762

XLON

23/08/2021

15:29:17

00276048173EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+2.80p (+0.36%)
delayed 17:12PM
< 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