Transaction in Own Shares

RNS Number : 4721L
WPP PLC
10 September 2021
 

WPP plc




ISIN: JE00B8KF9B49




10/09/2021










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






The Company announces that on 10/09/2021 it has purchased a total of 493,000 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

349,024

31,408

86,298

26,270

Highest price paid (per ordinary share)

9.868

9.868

9.868

9.862

Lowest price paid (per ordinary share)

9.730

9.748

9.774

9.742

Volume weighted average price paid (per ordinary share)

9.7898

9.8307

9.8169

9.8331












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 1,259,442,135 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 1,188,952,182 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

500

9.806

BATE

10/09/2021

07:01:40

00277574011EXPA1

500

9.806

BATE

10/09/2021

07:01:40

00277574012EXPA1

109

9.806

BATE

10/09/2021

07:01:40

00277574013EXPA1

50

9.806

BATE

10/09/2021

07:01:40

00277574014EXPA1

120

9.792

BATE

10/09/2021

07:02:39

00277574168EXPA1

316

9.792

BATE

10/09/2021

07:02:39

00277574169EXPA1

469

9.800

BATE

10/09/2021

07:05:24

00277574492EXPA1

178

9.800

BATE

10/09/2021

07:06:03

00277574612EXPA1

40

9.802

BATE

10/09/2021

07:07:47

00277574861EXPA1

42

9.802

BATE

10/09/2021

07:07:47

00277574862EXPA1

122

9.792

BATE

10/09/2021

07:08:47

00277575037EXPA1

634

9.782

BATE

10/09/2021

07:09:21

00277575155EXPA1

72

9.782

BATE

10/09/2021

07:09:44

00277575262EXPA1

142

9.786

BATE

10/09/2021

07:10:24

00277575360EXPA1

409

9.794

BATE

10/09/2021

07:11:25

00277575561EXPA1

113

9.802

BATE

10/09/2021

07:11:56

00277575632EXPA1

1308

9.802

BATE

10/09/2021

07:11:56

00277575633EXPA1

1000

9.810

BATE

10/09/2021

07:13:32

00277575847EXPA1

53

9.810

BATE

10/09/2021

07:13:32

00277575848EXPA1

75

9.810

BATE

10/09/2021

07:14:48

00277576057EXPA1

107

9.814

BATE

10/09/2021

07:15:08

00277576090EXPA1

265

9.814

BATE

10/09/2021

07:15:08

00277576092EXPA1

41

9.808

BATE

10/09/2021

07:15:31

00277576215EXPA1

51

9.832

BATE

10/09/2021

07:17:10

00277576417EXPA1

1029

9.832

BATE

10/09/2021

07:17:11

00277576419EXPA1

26

9.828

BATE

10/09/2021

07:17:42

00277576482EXPA1

500

9.832

BATE

10/09/2021

07:17:52

00277576487EXPA1

253

9.832

BATE

10/09/2021

07:17:52

00277576488EXPA1

269

9.832

BATE

10/09/2021

07:18:25

00277576581EXPA1

703

9.832

BATE

10/09/2021

07:18:25

00277576583EXPA1

43

9.832

BATE

10/09/2021

07:18:25

00277576585EXPA1

56

9.822

BATE

10/09/2021

07:19:51

00277576731EXPA1

255

9.830

BATE

10/09/2021

07:21:04

00277576968EXPA1

1403

9.834

BATE

10/09/2021

07:22:02

00277577109EXPA1

286

9.830

BATE

10/09/2021

07:23:01

00277577271EXPA1

51

9.830

BATE

10/09/2021

07:23:02

00277577272EXPA1

760

9.830

BATE

10/09/2021

07:23:02

00277577273EXPA1

56

9.838

BATE

10/09/2021

07:27:39

00277578001EXPA1

58

9.838

BATE

10/09/2021

07:27:39

00277578004EXPA1

366

9.838

BATE

10/09/2021

07:27:50

00277578064EXPA1

90

9.830

BATE

10/09/2021

07:33:51

00277579270EXPA1

100

9.830

BATE

10/09/2021

07:33:51

00277579271EXPA1

500

9.830

BATE

10/09/2021

07:33:54

00277579273EXPA1

500

9.830

BATE

10/09/2021

07:33:54

00277579274EXPA1

59

9.830

BATE

10/09/2021

07:33:54

00277579275EXPA1

500

9.830

BATE

10/09/2021

07:33:54

00277579276EXPA1

579

9.830

BATE

10/09/2021

07:33:54

00277579277EXPA1

117

9.822

BATE

10/09/2021

07:36:56

00277579938EXPA1

155

9.822

BATE

10/09/2021

07:36:56

00277579941EXPA1

90

9.836

BATE

10/09/2021

07:39:00

00277580295EXPA1

186

9.840

BATE

10/09/2021

07:39:03

00277580301EXPA1

742

9.840

BATE

10/09/2021

07:39:03

00277580302EXPA1

100

9.842

BATE

10/09/2021

07:40:20

00277580546EXPA1

100

9.842

BATE

10/09/2021

07:40:20

00277580547EXPA1

1000

9.842

BATE

10/09/2021

07:40:20

00277580548EXPA1

8

9.842

BATE

10/09/2021

07:40:20

00277580549EXPA1

131

9.842

BATE

10/09/2021

07:40:20

00277580550EXPA1

102

9.842

BATE

10/09/2021

07:42:02

00277580829EXPA1

6

9.842

BATE

10/09/2021

07:42:02

00277580830EXPA1

500

9.842

BATE

10/09/2021

07:42:02

00277580831EXPA1

27

9.842

BATE

10/09/2021

07:42:02

00277580832EXPA1

400

9.842

BATE

10/09/2021

07:42:02

00277580833EXPA1

551

9.842

BATE

10/09/2021

07:42:02

00277580834EXPA1

2

9.848

BATE

10/09/2021

07:43:42

00277581098EXPA1

143

9.848

BATE

10/09/2021

07:45:20

00277581396EXPA1

239

9.848

BATE

10/09/2021

07:45:20

00277581397EXPA1

396

9.850

BATE

10/09/2021

07:46:33

00277581646EXPA1

348

9.848

BATE

10/09/2021

07:48:09

00277581889EXPA1

11

9.850

BATE

10/09/2021

07:49:36

00277582113EXPA1

436

9.850

BATE

10/09/2021

07:49:36

00277582115EXPA1

127

9.842

BATE

10/09/2021

07:53:26

00277582728EXPA1

350

9.840

BATE

10/09/2021

07:53:48

00277582794EXPA1

24

9.830

BATE

10/09/2021

07:55:39

00277583182EXPA1

28

9.830

BATE

10/09/2021

07:55:39

00277583183EXPA1

628

9.836

BATE

10/09/2021

07:57:52

00277583505EXPA1

22

9.826

BATE

10/09/2021

08:01:42

00277584049EXPA1

379

9.832

BATE

10/09/2021

08:04:03

00277584515EXPA1

80

9.836

BATE

10/09/2021

08:11:46

00277585878EXPA1

55

9.836

BATE

10/09/2021

08:12:27

00277586021EXPA1

56

9.836

BATE

10/09/2021

08:12:27

00277586023EXPA1

307

9.836

BATE

10/09/2021

08:12:27

00277586024EXPA1

143

9.834

BATE

10/09/2021

08:14:12

00277586199EXPA1

290

9.834

BATE

10/09/2021

08:14:12

00277586201EXPA1

290

9.850

BATE

10/09/2021

08:27:01

00277588276EXPA1

621

9.850

BATE

10/09/2021

08:27:11

00277588299EXPA1

80

9.858

BATE

10/09/2021

08:39:08

00277590178EXPA1

100

9.858

BATE

10/09/2021

08:39:08

00277590181EXPA1

22

9.856

BATE

10/09/2021

08:50:31

00277591951EXPA1

27

9.862

BATE

10/09/2021

08:51:45

00277592508EXPA1

292

9.862

BATE

10/09/2021

08:51:45

00277592510EXPA1

156

9.864

BATE

10/09/2021

08:55:47

00277593597EXPA1

31

9.868

BATE

10/09/2021

09:01:08

00277594626EXPA1

112

9.868

BATE

10/09/2021

09:01:08

00277594631EXPA1

189

9.868

BATE

10/09/2021

09:01:08

00277594632EXPA1

81

9.868

BATE

10/09/2021

09:04:17

00277595267EXPA1

100

9.868

BATE

10/09/2021

09:04:17

00277595268EXPA1

50

9.868

BATE

10/09/2021

09:04:17

00277595269EXPA1

1036

9.868

BATE

10/09/2021

09:04:17

00277595270EXPA1

62

9.858

BATE

10/09/2021

09:07:43

00277595847EXPA1

30

9.856

BATE

10/09/2021

09:08:26

00277595960EXPA1

113

9.856

BATE

10/09/2021

09:08:26

00277595961EXPA1

100

9.856

BATE

10/09/2021

09:08:50

00277596028EXPA1

119

9.856

BATE

10/09/2021

09:08:50

00277596030EXPA1

328

9.838

BATE

10/09/2021

09:16:04

00277597450EXPA1

403

9.838

BATE

10/09/2021

09:16:28

00277597538EXPA1

315

9.838

BATE

10/09/2021

09:16:46

00277597628EXPA1

199

9.844

BATE

10/09/2021

09:29:20

00277599893EXPA1

19

9.844

BATE

10/09/2021

09:29:20

00277599894EXPA1

500

9.844

BATE

10/09/2021

09:29:20

00277599895EXPA1

322

9.846

BATE

10/09/2021

09:36:31

00277601826EXPA1

643

9.840

BATE

10/09/2021

09:38:04

00277602095EXPA1

64

9.842

BATE

10/09/2021

09:40:00

00277602403EXPA1

109

9.842

BATE

10/09/2021

09:40:00

00277602404EXPA1

126

9.842

BATE

10/09/2021

09:40:00

00277602405EXPA1

475

9.834

BATE

10/09/2021

09:44:54

00277603300EXPA1

64

9.826

BATE

10/09/2021

09:50:12

00277604328EXPA1

17

9.824

BATE

10/09/2021

09:57:50

00277605750EXPA1

211

9.826

BATE

10/09/2021

10:12:24

00277608626EXPA1

5

9.826

BATE

10/09/2021

10:13:15

00277608758EXPA1

110

9.810

BATE

10/09/2021

11:10:16

00277618241EXPA1

118

9.800

BATE

10/09/2021

12:47:19

00277632926EXPA1

24

9.794

BATE

10/09/2021

13:39:59

00277646861EXPA1

5

9.794

BATE

10/09/2021

14:25:28

00277664282EXPA1

303

9.748

BATE

10/09/2021

15:24:17

00277689772EXPA1

364

9.802

CHIX

10/09/2021

07:04:04

00277574306EXPA1

500

9.808

CHIX

10/09/2021

07:07:07

00277574753EXPA1

651

9.808

CHIX

10/09/2021

07:07:07

00277574754EXPA1

94

9.802

CHIX

10/09/2021

07:07:53

00277574873EXPA1

53

9.802

CHIX

10/09/2021

07:07:53

00277574874EXPA1

159

9.792

CHIX

10/09/2021

07:08:47

00277575036EXPA1

280

9.782

CHIX

10/09/2021

07:09:58

00277575288EXPA1

376

9.794

CHIX

10/09/2021

07:10:40

00277575422EXPA1

143

9.794

CHIX

10/09/2021

07:11:42

00277575612EXPA1

399

9.814

CHIX

10/09/2021

07:15:08

00277576091EXPA1

17

9.808

CHIX

10/09/2021

07:15:31

00277576216EXPA1

17

9.828

CHIX

10/09/2021

07:17:42

00277576481EXPA1

250

9.828

CHIX

10/09/2021

07:19:12

00277576657EXPA1

24

9.828

CHIX

10/09/2021

07:19:12

00277576660EXPA1

98

9.822

CHIX

10/09/2021

07:19:51

00277576729EXPA1

20

9.824

CHIX

10/09/2021

07:20:01

00277576759EXPA1

486

9.828

CHIX

10/09/2021

07:20:19

00277576849EXPA1

157

9.838

CHIX

10/09/2021

07:27:39

00277578002EXPA1

274

9.838

CHIX

10/09/2021

07:27:39

00277578003EXPA1

351

9.838

CHIX

10/09/2021

07:27:50

00277578063EXPA1

345

9.824

CHIX

10/09/2021

07:29:11

00277578296EXPA1

500

9.828

CHIX

10/09/2021

07:29:26

00277578319EXPA1

349

9.828

CHIX

10/09/2021

07:29:26

00277578320EXPA1

271

9.828

CHIX

10/09/2021

07:29:26

00277578321EXPA1

141

9.828

CHIX

10/09/2021

07:29:26

00277578322EXPA1

111

9.832

CHIX

10/09/2021

07:31:01

00277578595EXPA1

434

9.832

CHIX

10/09/2021

07:31:01

00277578599EXPA1

425

9.848

CHIX

10/09/2021

07:45:20

00277581395EXPA1

15

9.846

CHIX

10/09/2021

07:48:02

00277581875EXPA1

330

9.848

CHIX

10/09/2021

07:48:09

00277581890EXPA1

119

9.850

CHIX

10/09/2021

07:49:36

00277582110EXPA1

262

9.850

CHIX

10/09/2021

07:49:36

00277582114EXPA1

176

9.842

CHIX

10/09/2021

07:53:26

00277582727EXPA1

301

9.840

CHIX

10/09/2021

07:53:48

00277582796EXPA1

144

9.830

CHIX

10/09/2021

07:55:39

00277583179EXPA1

200

9.830

CHIX

10/09/2021

07:55:39

00277583181EXPA1

124

9.826

CHIX

10/09/2021

08:01:42

00277584048EXPA1

274

9.826

CHIX

10/09/2021

08:01:42

00277584050EXPA1

379

9.832

CHIX

10/09/2021

08:04:03

00277584516EXPA1

13

9.834

CHIX

10/09/2021

08:09:09

00277585461EXPA1

700

9.834

CHIX

10/09/2021

08:09:09

00277585463EXPA1

407

9.842

CHIX

10/09/2021

08:10:05

00277585575EXPA1

222

9.842

CHIX

10/09/2021

08:10:05

00277585576EXPA1

418

9.846

CHIX

10/09/2021

08:17:39

00277586732EXPA1

84

9.846

CHIX

10/09/2021

08:17:39

00277586734EXPA1

102

9.846

CHIX

10/09/2021

08:17:39

00277586735EXPA1

1628

9.850

CHIX

10/09/2021

08:18:51

00277586883EXPA1

140

9.848

CHIX

10/09/2021

08:20:54

00277587223EXPA1

39

9.848

CHIX

10/09/2021

08:20:54

00277587224EXPA1

275

9.848

CHIX

10/09/2021

08:20:54

00277587225EXPA1

279

9.856

CHIX

10/09/2021

08:22:16

00277587486EXPA1

387

9.856

CHIX

10/09/2021

08:22:16

00277587487EXPA1

440

9.856

CHIX

10/09/2021

08:22:23

00277587506EXPA1

418

9.858

CHIX

10/09/2021

08:24:49

00277587860EXPA1

87

9.858

CHIX

10/09/2021

08:24:49

00277587861EXPA1

22

9.842

CHIX

10/09/2021

08:29:26

00277588659EXPA1

1

9.842

CHIX

10/09/2021

08:29:26

00277588661EXPA1

72

9.854

CHIX

10/09/2021

08:33:32

00277589197EXPA1

18

9.852

CHIX

10/09/2021

08:36:26

00277589611EXPA1

14

9.856

CHIX

10/09/2021

08:39:08

00277590179EXPA1

12

9.852

CHIX

10/09/2021

08:41:37

00277590704EXPA1

57

9.858

CHIX

10/09/2021

08:47:06

00277591437EXPA1

387

9.860

CHIX

10/09/2021

08:47:47

00277591526EXPA1

457

9.856

CHIX

10/09/2021

08:49:39

00277591753EXPA1

72

9.856

CHIX

10/09/2021

08:49:39

00277591754EXPA1

111

9.856

CHIX

10/09/2021

08:50:31

00277591948EXPA1

261

9.856

CHIX

10/09/2021

08:50:32

00277591957EXPA1

11

9.856

CHIX

10/09/2021

08:50:32

00277591958EXPA1

18

9.856

CHIX

10/09/2021

08:50:40

00277591986EXPA1

252

9.864

CHIX

10/09/2021

08:54:02

00277593196EXPA1

271

9.864

CHIX

10/09/2021

08:54:02

00277593197EXPA1

200

9.866

CHIX

10/09/2021

08:59:11

00277594238EXPA1

214

9.866

CHIX

10/09/2021

08:59:11

00277594239EXPA1

200

9.866

CHIX

10/09/2021

08:59:11

00277594241EXPA1

100

9.866

CHIX

10/09/2021

08:59:11

00277594242EXPA1

230

9.866

CHIX

10/09/2021

08:59:11

00277594243EXPA1

109

9.868

CHIX

10/09/2021

09:00:28

00277594477EXPA1

241

9.868

CHIX

10/09/2021

09:01:08

00277594625EXPA1

166

9.868

CHIX

10/09/2021

09:01:08

00277594629EXPA1

200

9.858

CHIX

10/09/2021

09:06:02

00277595572EXPA1

94

9.858

CHIX

10/09/2021

09:06:04

00277595590EXPA1

219

9.858

CHIX

10/09/2021

09:06:06

00277595603EXPA1

827

9.856

CHIX

10/09/2021

09:08:13

00277595916EXPA1

173

9.856

CHIX

10/09/2021

09:08:27

00277595966EXPA1

154

9.856

CHIX

10/09/2021

09:08:29

00277595972EXPA1

173

9.856

CHIX

10/09/2021

09:08:50

00277596029EXPA1

74

9.850

CHIX

10/09/2021

09:10:26

00277596317EXPA1

409

9.844

CHIX

10/09/2021

09:12:49

00277596763EXPA1

499

9.838

CHIX

10/09/2021

09:16:28

00277597537EXPA1

399

9.838

CHIX

10/09/2021

09:16:46

00277597629EXPA1

417

9.836

CHIX

10/09/2021

09:18:36

00277597941EXPA1

18

9.848

CHIX

10/09/2021

09:31:51

00277600774EXPA1

15

9.848

CHIX

10/09/2021

09:32:10

00277600841EXPA1

53

9.848

CHIX

10/09/2021

09:32:10

00277600843EXPA1

418

9.848

CHIX

10/09/2021

09:32:10

00277600853EXPA1

134

9.832

CHIX

10/09/2021

09:44:16

00277603201EXPA1

700

9.834

CHIX

10/09/2021

09:44:16

00277603202EXPA1

162

9.834

CHIX

10/09/2021

09:47:43

00277603739EXPA1

256

9.834

CHIX

10/09/2021

09:47:43

00277603741EXPA1

64

9.834

CHIX

10/09/2021

09:47:43

00277603742EXPA1

507

9.834

CHIX

10/09/2021

09:47:43

00277603743EXPA1

83

9.826

CHIX

10/09/2021

09:50:12

00277604325EXPA1

329

9.826

CHIX

10/09/2021

09:50:12

00277604327EXPA1

72

9.824

CHIX

10/09/2021

09:55:19

00277605261EXPA1

240

9.826

CHIX

10/09/2021

09:55:30

00277605307EXPA1

56

9.824

CHIX

10/09/2021

09:57:50

00277605743EXPA1

95

9.824

CHIX

10/09/2021

10:00:18

00277606232EXPA1

168

9.824

CHIX

10/09/2021

10:00:18

00277606233EXPA1

103

9.824

CHIX

10/09/2021

10:00:18

00277606235EXPA1

23

9.826

CHIX

10/09/2021

10:03:04

00277606747EXPA1

418

9.826

CHIX

10/09/2021

10:03:04

00277606748EXPA1

293

9.826

CHIX

10/09/2021

10:04:33

00277607057EXPA1

167

9.826

CHIX

10/09/2021

10:04:33

00277607059EXPA1

15

9.822

CHIX

10/09/2021

10:07:14

00277607778EXPA1

255

9.828

CHIX

10/09/2021

10:08:26

00277607937EXPA1

207

9.828

CHIX

10/09/2021

10:08:26

00277607938EXPA1

11

9.828

CHIX

10/09/2021

10:08:40

00277607987EXPA1

129

9.828

CHIX

10/09/2021

10:08:41

00277607992EXPA1

176

9.826

CHIX

10/09/2021

10:10:37

00277608331EXPA1

295

9.826

CHIX

10/09/2021

10:10:37

00277608335EXPA1

481

9.824

CHIX

10/09/2021

10:13:15

00277608756EXPA1

58

9.824

CHIX

10/09/2021

10:13:15

00277608757EXPA1

269

9.826

CHIX

10/09/2021

10:31:23

00277611803EXPA1

595

9.826

CHIX

10/09/2021

10:31:23

00277611804EXPA1

535

9.826

CHIX

10/09/2021

10:33:32

00277612237EXPA1

57

9.818

CHIX

10/09/2021

10:36:19

00277612955EXPA1

238

9.818

CHIX

10/09/2021

10:36:19

00277612956EXPA1

16

9.818

CHIX

10/09/2021

10:36:19

00277612957EXPA1

1357

9.818

CHIX

10/09/2021

10:36:19

00277612958EXPA1

156

9.824

CHIX

10/09/2021

10:44:51

00277614173EXPA1

560

9.824

CHIX

10/09/2021

10:45:42

00277614288EXPA1

86

9.824

CHIX

10/09/2021

10:45:42

00277614295EXPA1

72

9.824

CHIX

10/09/2021

10:47:34

00277614554EXPA1

72

9.824

CHIX

10/09/2021

10:47:34

00277614555EXPA1

61

9.824

CHIX

10/09/2021

10:47:34

00277614557EXPA1

515

9.818

CHIX

10/09/2021

10:52:18

00277615379EXPA1

383

9.818

CHIX

10/09/2021

10:52:18

00277615382EXPA1

202

9.822

CHIX

10/09/2021

10:55:06

00277615821EXPA1

620

9.822

CHIX

10/09/2021

10:55:06

00277615822EXPA1

864

9.822

CHIX

10/09/2021

10:55:06

00277615823EXPA1

986

9.818

CHIX

10/09/2021

10:57:28

00277616185EXPA1

250

9.810

CHIX

10/09/2021

11:09:56

00277618183EXPA1

418

9.810

CHIX

10/09/2021

11:09:56

00277618184EXPA1

196

9.810

CHIX

10/09/2021

11:09:56

00277618185EXPA1

87

9.810

CHIX

10/09/2021

11:09:56

00277618186EXPA1

205

9.810

CHIX

10/09/2021

11:10:16

00277618239EXPA1

112

9.810

CHIX

10/09/2021

11:10:16

00277618240EXPA1

120

9.806

CHIX

10/09/2021

11:13:28

00277618570EXPA1

105

9.806

CHIX

10/09/2021

11:13:28

00277618573EXPA1

82

9.806

CHIX

10/09/2021

11:13:28

00277618575EXPA1

39

9.800

CHIX

10/09/2021

11:17:48

00277619162EXPA1

474

9.800

CHIX

10/09/2021

11:17:48

00277619165EXPA1

402

9.798

CHIX

10/09/2021

11:19:53

00277619420EXPA1

44

9.798

CHIX

10/09/2021

11:19:53

00277619422EXPA1

200

9.798

CHIX

10/09/2021

11:19:53

00277619423EXPA1

200

9.798

CHIX

10/09/2021

11:19:53

00277619424EXPA1

100

9.798

CHIX

10/09/2021

11:19:53

00277619425EXPA1

107

9.798

CHIX

10/09/2021

11:19:53

00277619426EXPA1

18

9.800

CHIX

10/09/2021

11:23:21

00277619885EXPA1

31

9.800

CHIX

10/09/2021

11:23:21

00277619889EXPA1

257

9.800

CHIX

10/09/2021

11:23:21

00277619890EXPA1

12

9.804

CHIX

10/09/2021

11:25:06

00277620110EXPA1

10

9.804

CHIX

10/09/2021

11:25:06

00277620111EXPA1

3

9.802

CHIX

10/09/2021

11:28:06

00277620486EXPA1

196

9.802

CHIX

10/09/2021

11:28:06

00277620488EXPA1

93

9.802

CHIX

10/09/2021

11:28:06

00277620489EXPA1

152

9.802

CHIX

10/09/2021

11:28:06

00277620490EXPA1

536

9.804

CHIX

10/09/2021

11:32:40

00277621053EXPA1

600

9.800

CHIX

10/09/2021

11:35:11

00277621468EXPA1

133

9.800

CHIX

10/09/2021

11:35:11

00277621469EXPA1

600

9.790

CHIX

10/09/2021

11:36:38

00277621713EXPA1

260

9.790

CHIX

10/09/2021

11:36:38

00277621714EXPA1

72

9.790

CHIX

10/09/2021

11:36:38

00277621715EXPA1

72

9.790

CHIX

10/09/2021

11:36:38

00277621719EXPA1

176

9.790

CHIX

10/09/2021

11:36:38

00277621722EXPA1

100

9.790

CHIX

10/09/2021

11:36:38

00277621723EXPA1

380

9.790

CHIX

10/09/2021

11:41:13

00277622395EXPA1

189

9.790

CHIX

10/09/2021

11:41:13

00277622396EXPA1

124

9.792

CHIX

10/09/2021

11:42:16

00277622597EXPA1

50

9.794

CHIX

10/09/2021

11:44:22

00277622864EXPA1

108

9.794

CHIX

10/09/2021

11:44:22

00277622875EXPA1

299

9.794

CHIX

10/09/2021

11:44:22

00277622876EXPA1

118

9.794

CHIX

10/09/2021

11:44:22

00277622877EXPA1

237

9.794

CHIX

10/09/2021

11:46:45

00277623219EXPA1

131

9.794

CHIX

10/09/2021

11:46:45

00277623221EXPA1

15

9.794

CHIX

10/09/2021

11:46:45

00277623223EXPA1

9

9.794

CHIX

10/09/2021

11:46:45

00277623224EXPA1

72

9.794

CHIX

10/09/2021

11:47:45

00277623308EXPA1

9

9.790

CHIX

10/09/2021

11:51:31

00277623784EXPA1

249

9.792

CHIX

10/09/2021

11:51:31

00277623785EXPA1

418

9.798

CHIX

10/09/2021

11:55:56

00277624330EXPA1

24

9.798

CHIX

10/09/2021

11:55:56

00277624331EXPA1

142

9.798

CHIX

10/09/2021

11:55:56

00277624332EXPA1

220

9.796

CHIX

10/09/2021

11:58:27

00277624661EXPA1

158

9.796

CHIX

10/09/2021

11:58:27

00277624662EXPA1

200

9.796

CHIX

10/09/2021

11:58:27

00277624663EXPA1

418

9.796

CHIX

10/09/2021

11:58:27

00277624664EXPA1

303

9.796

CHIX

10/09/2021

11:58:27

00277624665EXPA1

48

9.796

CHIX

10/09/2021

11:58:27

00277624666EXPA1

80

9.796

CHIX

10/09/2021

11:58:27

00277624667EXPA1

11

9.808

CHIX

10/09/2021

12:06:02

00277625764EXPA1

1745

9.808

CHIX

10/09/2021

12:06:02

00277625765EXPA1

881

9.808

CHIX

10/09/2021

12:06:02

00277625766EXPA1

881

9.808

CHIX

10/09/2021

12:06:02

00277625767EXPA1

234

9.808

CHIX

10/09/2021

12:06:02

00277625768EXPA1

411

9.806

CHIX

10/09/2021

12:09:11

00277626424EXPA1

200

9.806

CHIX

10/09/2021

12:09:11

00277626428EXPA1

270

9.806

CHIX

10/09/2021

12:10:42

00277626730EXPA1

300

9.806

CHIX

10/09/2021

12:10:42

00277626731EXPA1

17

9.806

CHIX

10/09/2021

12:10:52

00277626754EXPA1

16

9.806

CHIX

10/09/2021

12:10:57

00277626774EXPA1

16

9.806

CHIX

10/09/2021

12:11:02

00277626808EXPA1

500

9.806

CHIX

10/09/2021

12:12:31

00277627069EXPA1

4

9.810

CHIX

10/09/2021

12:14:32

00277627429EXPA1

244

9.810

CHIX

10/09/2021

12:14:32

00277627431EXPA1

72

9.806

CHIX

10/09/2021

12:18:27

00277628117EXPA1

67

9.806

CHIX

10/09/2021

12:18:37

00277628145EXPA1

513

9.806

CHIX

10/09/2021

12:19:03

00277628209EXPA1

118

9.808

CHIX

10/09/2021

12:19:15

00277628244EXPA1

327

9.808

CHIX

10/09/2021

12:19:15

00277628245EXPA1

9

9.808

CHIX

10/09/2021

12:19:15

00277628246EXPA1

461

9.808

CHIX

10/09/2021

12:19:15

00277628247EXPA1

4

9.806

CHIX

10/09/2021

12:19:33

00277628277EXPA1

598

9.812

CHIX

10/09/2021

12:22:51

00277628775EXPA1

610

9.812

CHIX

10/09/2021

12:25:54

00277629289EXPA1

230

9.810

CHIX

10/09/2021

12:25:54

00277629292EXPA1

200

9.810

CHIX

10/09/2021

12:25:54

00277629293EXPA1

14

9.808

CHIX

10/09/2021

12:25:59

00277629300EXPA1

304

9.808

CHIX

10/09/2021

12:25:59

00277629301EXPA1

239

9.810

CHIX

10/09/2021

12:25:59

00277629302EXPA1

300

9.810

CHIX

10/09/2021

12:25:59

00277629303EXPA1

65

9.808

CHIX

10/09/2021

12:26:24

00277629376EXPA1

14

9.810

CHIX

10/09/2021

12:26:24

00277629378EXPA1

18

9.810

CHIX

10/09/2021

12:26:24

00277629379EXPA1

196

9.810

CHIX

10/09/2021

12:26:44

00277629432EXPA1

72

9.810

CHIX

10/09/2021

12:26:54

00277629453EXPA1

83

9.810

CHIX

10/09/2021

12:26:54

00277629454EXPA1

131

9.808

CHIX

10/09/2021

12:28:22

00277629691EXPA1

205

9.810

CHIX

10/09/2021

12:28:22

00277629692EXPA1

148

9.810

CHIX

10/09/2021

12:28:22

00277629693EXPA1

100

9.810

CHIX

10/09/2021

12:28:22

00277629694EXPA1

22

9.808

CHIX

10/09/2021

12:28:27

00277629705EXPA1

129

9.810

CHIX

10/09/2021

12:28:27

00277629706EXPA1

216

9.806

CHIX

10/09/2021

12:30:02

00277629950EXPA1

3

9.806

CHIX

10/09/2021

12:30:09

00277629981EXPA1

345

9.806

CHIX

10/09/2021

12:30:12

00277630004EXPA1

294

9.806

CHIX

10/09/2021

12:30:12

00277630005EXPA1

303

9.806

CHIX

10/09/2021

12:30:12

00277630009EXPA1

18

9.806

CHIX

10/09/2021

12:30:17

00277630032EXPA1

16

9.804

CHIX

10/09/2021

12:31:42

00277630260EXPA1

4

9.804

CHIX

10/09/2021

12:31:42

00277630261EXPA1

500

9.812

CHIX

10/09/2021

12:34:29

00277630725EXPA1

500

9.812

CHIX

10/09/2021

12:34:29

00277630726EXPA1

110

9.812

CHIX

10/09/2021

12:34:29

00277630727EXPA1

423

9.812

CHIX

10/09/2021

12:34:29

00277630728EXPA1

72

9.812

CHIX

10/09/2021

12:36:01

00277630928EXPA1

72

9.812

CHIX

10/09/2021

12:36:01

00277630930EXPA1

117

9.812

CHIX

10/09/2021

12:36:01

00277630931EXPA1

67

9.812

CHIX

10/09/2021

12:36:01

00277630933EXPA1

7

9.812

CHIX

10/09/2021

12:37:56

00277631288EXPA1

209

9.812

CHIX

10/09/2021

12:38:08

00277631334EXPA1

614

9.812

CHIX

10/09/2021

12:39:57

00277631638EXPA1

200

9.812

CHIX

10/09/2021

12:39:57

00277631640EXPA1

300

9.812

CHIX

10/09/2021

12:39:57

00277631642EXPA1

19

9.818

CHIX

10/09/2021

12:42:19

00277632025EXPA1

10

9.818

CHIX

10/09/2021

12:42:19

00277632027EXPA1

9

9.818

CHIX

10/09/2021

12:42:19

00277632030EXPA1

519

9.818

CHIX

10/09/2021

12:42:19

00277632034EXPA1

112

9.818

CHIX

10/09/2021

12:44:14

00277632345EXPA1

100

9.808

CHIX

10/09/2021

12:46:06

00277632660EXPA1

600

9.808

CHIX

10/09/2021

12:46:06

00277632661EXPA1

18

9.808

CHIX

10/09/2021

12:46:06

00277632662EXPA1

542

9.808

CHIX

10/09/2021

12:46:06

00277632663EXPA1

62

9.804

CHIX

10/09/2021

12:46:28

00277632750EXPA1

200

9.804

CHIX

10/09/2021

12:46:28

00277632752EXPA1

341

9.804

CHIX

10/09/2021

12:46:33

00277632776EXPA1

49

9.804

CHIX

10/09/2021

12:46:38

00277632794EXPA1

250

9.802

CHIX

10/09/2021

12:47:14

00277632910EXPA1

400

9.802

CHIX

10/09/2021

12:47:14

00277632911EXPA1

157

9.802

CHIX

10/09/2021

12:47:14

00277632913EXPA1

100

9.802

CHIX

10/09/2021

12:47:14

00277632915EXPA1

230

9.802

CHIX

10/09/2021

12:47:14

00277632916EXPA1

346

9.804

CHIX

10/09/2021

12:47:14

00277632918EXPA1

6

9.800

CHIX

10/09/2021

12:47:19

00277632922EXPA1

210

9.800

CHIX

10/09/2021

12:48:53

00277633169EXPA1

74

9.804

CHIX

10/09/2021

12:49:41

00277633490EXPA1

77

9.804

CHIX

10/09/2021

12:49:41

00277633491EXPA1

269

9.804

CHIX

10/09/2021

12:49:41

00277633493EXPA1

109

9.804

CHIX

10/09/2021

12:49:41

00277633494EXPA1

72

9.804

CHIX

10/09/2021

12:51:12

00277633831EXPA1

117

9.804

CHIX

10/09/2021

12:51:12

00277633832EXPA1

185

9.804

CHIX

10/09/2021

12:51:12

00277633833EXPA1

138

9.804

CHIX

10/09/2021

12:53:44

00277634248EXPA1

144

9.804

CHIX

10/09/2021

12:53:44

00277634249EXPA1

9

9.806

CHIX

10/09/2021

12:54:39

00277634464EXPA1

450

9.806

CHIX

10/09/2021

12:55:31

00277634672EXPA1

184

9.810

CHIX

10/09/2021

12:56:08

00277634783EXPA1

473

9.810

CHIX

10/09/2021

12:56:08

00277634785EXPA1

84

9.806

CHIX

10/09/2021

12:58:29

00277635310EXPA1

247

9.806

CHIX

10/09/2021

12:58:29

00277635316EXPA1

100

9.806

CHIX

10/09/2021

12:58:29

00277635319EXPA1

14

9.802

CHIX

10/09/2021

13:00:51

00277635881EXPA1

100

9.802

CHIX

10/09/2021

13:00:51

00277635882EXPA1

53

9.802

CHIX

10/09/2021

13:00:59

00277635974EXPA1

381

9.802

CHIX

10/09/2021

13:00:59

00277635975EXPA1

240

9.800

CHIX

10/09/2021

13:05:00

00277636981EXPA1

240

9.800

CHIX

10/09/2021

13:05:00

00277636982EXPA1

215

9.800

CHIX

10/09/2021

13:05:00

00277636983EXPA1

100

9.800

CHIX

10/09/2021

13:05:00

00277636984EXPA1

280

9.800

CHIX

10/09/2021

13:05:00

00277636985EXPA1

157

9.800

CHIX

10/09/2021

13:05:00

00277636986EXPA1

349

9.800

CHIX

10/09/2021

13:05:00

00277636987EXPA1

251

9.800

CHIX

10/09/2021

13:05:00

00277636988EXPA1

75

9.800

CHIX

10/09/2021

13:05:00

00277636989EXPA1

32

9.798

CHIX

10/09/2021

13:06:00

00277637234EXPA1

152

9.798

CHIX

10/09/2021

13:06:00

00277637235EXPA1

301

9.798

CHIX

10/09/2021

13:06:38

00277637410EXPA1

31

9.798

CHIX

10/09/2021

13:07:59

00277637663EXPA1

357

9.798

CHIX

10/09/2021

13:07:59

00277637664EXPA1

200

9.798

CHIX

10/09/2021

13:08:31

00277637819EXPA1

72

9.798

CHIX

10/09/2021

13:08:31

00277637820EXPA1

320

9.802

CHIX

10/09/2021

13:14:02

00277638918EXPA1

72

9.802

CHIX

10/09/2021

13:17:06

00277639535EXPA1

311

9.802

CHIX

10/09/2021

13:17:06

00277639542EXPA1

21

9.808

CHIX

10/09/2021

13:17:36

00277639675EXPA1

733

9.808

CHIX

10/09/2021

13:17:36

00277639676EXPA1

661

9.812

CHIX

10/09/2021

13:18:15

00277639766EXPA1

200

9.812

CHIX

10/09/2021

13:18:23

00277639800EXPA1

200

9.812

CHIX

10/09/2021

13:18:23

00277639801EXPA1

270

9.812

CHIX

10/09/2021

13:18:23

00277639802EXPA1

350

9.812

CHIX

10/09/2021

13:18:23

00277639803EXPA1

316

9.812

CHIX

10/09/2021

13:18:23

00277639804EXPA1

13

9.810

CHIX

10/09/2021

13:21:13

00277640479EXPA1

337

9.810

CHIX

10/09/2021

13:21:13

00277640480EXPA1

337

9.810

CHIX

10/09/2021

13:21:13

00277640481EXPA1

72

9.812

CHIX

10/09/2021

13:25:06

00277641278EXPA1

122

9.812

CHIX

10/09/2021

13:25:06

00277641279EXPA1

140

9.812

CHIX

10/09/2021

13:25:06

00277641280EXPA1

294

9.812

CHIX

10/09/2021

13:25:10

00277641317EXPA1

206

9.812

CHIX

10/09/2021

13:25:10

00277641318EXPA1

500

9.812

CHIX

10/09/2021

13:25:10

00277641319EXPA1

13

9.812

CHIX

10/09/2021

13:25:10

00277641320EXPA1

81

9.812

CHIX

10/09/2021

13:25:29

00277641395EXPA1

32

9.812

CHIX

10/09/2021

13:25:29

00277641396EXPA1

623

9.812

CHIX

10/09/2021

13:27:18

00277641750EXPA1

764

9.810

CHIX

10/09/2021

13:28:49

00277642146EXPA1

181

9.808

CHIX

10/09/2021

13:29:59

00277642466EXPA1

15

9.808

CHIX

10/09/2021

13:29:59

00277642469EXPA1

185

9.808

CHIX

10/09/2021

13:32:03

00277643713EXPA1

414

9.808

CHIX

10/09/2021

13:32:03

00277643716EXPA1

115

9.804

CHIX

10/09/2021

13:33:02

00277644112EXPA1

467

9.804

CHIX

10/09/2021

13:33:02

00277644114EXPA1

56

9.804

CHIX

10/09/2021

13:33:34

00277644342EXPA1

81

9.804

CHIX

10/09/2021

13:33:34

00277644343EXPA1

720

9.804

CHIX

10/09/2021

13:33:34

00277644344EXPA1

271

9.804

CHIX

10/09/2021

13:33:34

00277644345EXPA1

118

9.802

CHIX

10/09/2021

13:34:15

00277644586EXPA1

700

9.804

CHIX

10/09/2021

13:34:15

00277644588EXPA1

72

9.804

CHIX

10/09/2021

13:34:15

00277644589EXPA1

72

9.804

CHIX

10/09/2021

13:34:15

00277644590EXPA1

100

9.804

CHIX

10/09/2021

13:34:15

00277644591EXPA1

500

9.802

CHIX

10/09/2021

13:35:04

00277644930EXPA1

251

9.792

CHIX

10/09/2021

13:37:53

00277645979EXPA1

61

9.792

CHIX

10/09/2021

13:37:53

00277645980EXPA1

167

9.792

CHIX

10/09/2021

13:37:53

00277645982EXPA1

60

9.792

CHIX

10/09/2021

13:37:53

00277645983EXPA1

15

9.786

CHIX

10/09/2021

13:38:40

00277646273EXPA1

429

9.786

CHIX

10/09/2021

13:38:40

00277646275EXPA1

83

9.794

CHIX

10/09/2021

13:39:59

00277646854EXPA1

72

9.794

CHIX

10/09/2021

13:39:59

00277646856EXPA1

100

9.794

CHIX

10/09/2021

13:39:59

00277646858EXPA1

622

9.794

CHIX

10/09/2021

13:40:22

00277647002EXPA1

111

9.790

CHIX

10/09/2021

13:42:32

00277647666EXPA1

117

9.790

CHIX

10/09/2021

13:42:32

00277647669EXPA1

208

9.794

CHIX

10/09/2021

13:48:09

00277649685EXPA1

19

9.790

CHIX

10/09/2021

13:49:58

00277650726EXPA1

117

9.790

CHIX

10/09/2021

13:49:58

00277650727EXPA1

1

9.790

CHIX

10/09/2021

13:49:58

00277650728EXPA1

3

9.786

CHIX

10/09/2021

13:53:31

00277652178EXPA1

317

9.786

CHIX

10/09/2021

13:53:31

00277652179EXPA1

15

9.774

CHIX

10/09/2021

14:32:30

00277667592EXPA1

146

9.804

TRQX

10/09/2021

07:03:08

00277574230EXPA1

894

9.804

TRQX

10/09/2021

07:03:08

00277574231EXPA1

454

9.802

TRQX

10/09/2021

07:04:05

00277574310EXPA1

146

9.800

TRQX

10/09/2021

07:05:24

00277574490EXPA1

305

9.800

TRQX

10/09/2021

07:05:24

00277574491EXPA1

477

9.800

TRQX

10/09/2021

07:06:03

00277574610EXPA1

30

9.800

TRQX

10/09/2021

07:06:03

00277574611EXPA1

35

9.802

TRQX

10/09/2021

07:07:47

00277574863EXPA1

39

9.802

TRQX

10/09/2021

07:07:53

00277574872EXPA1

332

9.802

TRQX

10/09/2021

07:07:53

00277574875EXPA1

70

9.792

TRQX

10/09/2021

07:08:47

00277575034EXPA1

83

9.782

TRQX

10/09/2021

07:09:44

00277575261EXPA1

30

9.782

TRQX

10/09/2021

07:09:44

00277575263EXPA1

190

9.782

TRQX

10/09/2021

07:09:58

00277575289EXPA1

174

9.806

TRQX

10/09/2021

07:13:24

00277575823EXPA1

300

9.814

TRQX

10/09/2021

07:14:12

00277575995EXPA1

453

9.814

TRQX

10/09/2021

07:14:12

00277575996EXPA1

190

9.828

TRQX

10/09/2021

07:19:12

00277576658EXPA1

500

9.828

TRQX

10/09/2021

07:19:12

00277576659EXPA1

18

9.828

TRQX

10/09/2021

07:34:48

00277579474EXPA1

292

9.828

TRQX

10/09/2021

07:34:48

00277579475EXPA1

776

9.828

TRQX

10/09/2021

07:34:48

00277579476EXPA1

233

9.828

TRQX

10/09/2021

07:34:48

00277579477EXPA1

223

9.822

TRQX

10/09/2021

07:36:56

00277579936EXPA1

500

9.822

TRQX

10/09/2021

07:36:56

00277579940EXPA1

707

9.840

TRQX

10/09/2021

07:39:03

00277580300EXPA1

82

9.850

TRQX

10/09/2021

07:43:45

00277581100EXPA1

500

9.850

TRQX

10/09/2021

07:43:45

00277581101EXPA1

100

9.850

TRQX

10/09/2021

07:43:45

00277581102EXPA1

157

9.850

TRQX

10/09/2021

07:43:45

00277581103EXPA1

832

9.850

TRQX

10/09/2021

07:43:45

00277581104EXPA1

9

9.848

TRQX

10/09/2021

07:45:20

00277581393EXPA1

291

9.848

TRQX

10/09/2021

07:45:20

00277581394EXPA1

71

9.848

TRQX

10/09/2021

07:45:20

00277581398EXPA1

507

9.830

TRQX

10/09/2021

07:55:39

00277583178EXPA1

500

9.830

TRQX

10/09/2021

07:55:39

00277583180EXPA1

1

9.838

TRQX

10/09/2021

08:04:50

00277584567EXPA1

429

9.838

TRQX

10/09/2021

08:04:51

00277584571EXPA1

146

9.834

TRQX

10/09/2021

08:06:41

00277584977EXPA1

1324

9.834

TRQX

10/09/2021

08:06:41

00277584978EXPA1

30

9.850

TRQX

10/09/2021

08:27:01

00277588275EXPA1

35

9.850

TRQX

10/09/2021

08:27:01

00277588277EXPA1

10

9.850

TRQX

10/09/2021

08:27:01

00277588278EXPA1

603

9.850

TRQX

10/09/2021

08:27:11

00277588298EXPA1

1

9.850

TRQX

10/09/2021

08:27:11

00277588300EXPA1

157

9.844

TRQX

10/09/2021

08:29:56

00277588713EXPA1

146

9.850

TRQX

10/09/2021

08:30:18

00277588811EXPA1

1330

9.850

TRQX

10/09/2021

08:30:18

00277588812EXPA1

190

9.858

TRQX

10/09/2021

08:39:08

00277590177EXPA1

500

9.858

TRQX

10/09/2021

08:39:08

00277590180EXPA1

287

9.858

TRQX

10/09/2021

08:45:04

00277591159EXPA1

812

9.858

TRQX

10/09/2021

08:45:04

00277591160EXPA1

426

9.858

TRQX

10/09/2021

08:45:04

00277591161EXPA1

39

9.862

TRQX

10/09/2021

08:53:29

00277592987EXPA1

1

9.862

TRQX

10/09/2021

08:53:29

00277592988EXPA1

16

9.862

TRQX

10/09/2021

08:53:29

00277592989EXPA1

310

9.850

TRQX

10/09/2021

09:10:26

00277596314EXPA1

58

9.842

TRQX

10/09/2021

09:25:56

00277599281EXPA1

346

9.842

TRQX

10/09/2021

09:25:56

00277599282EXPA1

806

9.842

TRQX

10/09/2021

09:25:59

00277599287EXPA1

78

9.842

TRQX

10/09/2021

09:25:59

00277599288EXPA1

84

9.842

TRQX

10/09/2021

09:25:59

00277599289EXPA1

301

9.848

TRQX

10/09/2021

09:32:10

00277600846EXPA1

151

9.840

TRQX

10/09/2021

09:38:04

00277602094EXPA1

303

9.840

TRQX

10/09/2021

09:38:04

00277602096EXPA1

38

9.834

TRQX

10/09/2021

09:44:54

00277603299EXPA1

63

9.834

TRQX

10/09/2021

09:44:54

00277603301EXPA1

10

9.834

TRQX

10/09/2021

09:44:54

00277603302EXPA1

120

9.834

TRQX

10/09/2021

09:44:54

00277603303EXPA1

98

9.834

TRQX

10/09/2021

09:44:54

00277603304EXPA1

115

9.834

TRQX

10/09/2021

09:47:43

00277603738EXPA1

424

9.834

TRQX

10/09/2021

09:47:43

00277603740EXPA1

146

9.826

TRQX

10/09/2021

09:55:19

00277605263EXPA1

46

9.826

TRQX

10/09/2021

09:55:19

00277605264EXPA1

3

9.826

TRQX

10/09/2021

09:55:20

00277605271EXPA1

255

9.826

TRQX

10/09/2021

09:55:21

00277605272EXPA1

60

9.826

TRQX

10/09/2021

09:55:30

00277605305EXPA1

190

9.826

TRQX

10/09/2021

09:55:30

00277605306EXPA1

257

9.826

TRQX

10/09/2021

09:55:32

00277605313EXPA1

95

9.824

TRQX

10/09/2021

09:57:50

00277605737EXPA1

157

9.824

TRQX

10/09/2021

09:57:50

00277605745EXPA1

327

9.818

TRQX

10/09/2021

10:06:53

00277607674EXPA1

103

9.824

TRQX

10/09/2021

10:07:14

00277607780EXPA1

43

9.824

TRQX

10/09/2021

10:07:14

00277607781EXPA1

64

9.824

TRQX

10/09/2021

10:07:31

00277607814EXPA1

1470

9.834

TRQX

10/09/2021

10:16:16

00277609196EXPA1

155

9.834

TRQX

10/09/2021

10:16:16

00277609197EXPA1

133

9.830

TRQX

10/09/2021

10:18:40

00277609555EXPA1

205

9.830

TRQX

10/09/2021

10:18:40

00277609556EXPA1

18

9.830

TRQX

10/09/2021

10:18:40

00277609557EXPA1

6

9.830

TRQX

10/09/2021

10:18:40

00277609558EXPA1

3

9.830

TRQX

10/09/2021

10:18:41

00277609567EXPA1

77

9.830

TRQX

10/09/2021

10:18:41

00277609568EXPA1

48

9.830

TRQX

10/09/2021

10:18:41

00277609569EXPA1

6

9.830

TRQX

10/09/2021

10:18:41

00277609570EXPA1

33

9.830

TRQX

10/09/2021

10:18:41

00277609571EXPA1

50

9.836

TRQX

10/09/2021

10:26:05

00277610996EXPA1

157

9.836

TRQX

10/09/2021

10:26:11

00277611005EXPA1

157

9.836

TRQX

10/09/2021

10:26:14

00277611015EXPA1

146

9.836

TRQX

10/09/2021

10:26:14

00277611016EXPA1

500

9.836

TRQX

10/09/2021

10:26:14

00277611017EXPA1

339

9.836

TRQX

10/09/2021

10:26:14

00277611018EXPA1

105

9.836

TRQX

10/09/2021

10:26:14

00277611019EXPA1

418

9.836

TRQX

10/09/2021

10:26:14

00277611020EXPA1

13

9.812

TRQX

10/09/2021

13:18:23

00277639805EXPA1

51

9.742

TRQX

10/09/2021

14:59:38

00277679533EXPA1

547

9.812

XLON

10/09/2021

07:01:00

00277573920EXPA1

113

9.818

XLON

10/09/2021

07:01:05

00277573935EXPA1

140

9.818

XLON

10/09/2021

07:01:05

00277573936EXPA1

113

9.816

XLON

10/09/2021

07:01:05

00277573937EXPA1

116

9.818

XLON

10/09/2021

07:01:05

00277573938EXPA1

14

9.816

XLON

10/09/2021

07:01:20

00277573956EXPA1

114

9.818

XLON

10/09/2021

07:01:20

00277573957EXPA1

58

9.818

XLON

10/09/2021

07:01:20

00277573958EXPA1

69

9.818

XLON

10/09/2021

07:01:20

00277573959EXPA1

129

9.818

XLON

10/09/2021

07:01:20

00277573960EXPA1

956

9.804

XLON

10/09/2021

07:04:47

00277574405EXPA1

140

9.796

XLON

10/09/2021

07:06:00

00277574599EXPA1

709

9.806

XLON

10/09/2021

07:06:33

00277574670EXPA1

37

9.806

XLON

10/09/2021

07:06:33

00277574671EXPA1

132

9.804

XLON

10/09/2021

07:07:03

00277574746EXPA1

200

9.802

XLON

10/09/2021

07:07:53

00277574876EXPA1

167

9.802

XLON

10/09/2021

07:07:53

00277574877EXPA1

126

9.792

XLON

10/09/2021

07:08:47

00277575035EXPA1

200

9.780

XLON

10/09/2021

07:09:04

00277575106EXPA1

187

9.780

XLON

10/09/2021

07:09:04

00277575107EXPA1

180

9.780

XLON

10/09/2021

07:09:04

00277575108EXPA1

190

9.782

XLON

10/09/2021

07:09:58

00277575287EXPA1

200

9.794

XLON

10/09/2021

07:10:37

00277575413EXPA1

711

9.794

XLON

10/09/2021

07:10:40

00277575423EXPA1

200

9.800

XLON

10/09/2021

07:12:53

00277575740EXPA1

200

9.800

XLON

10/09/2021

07:13:03

00277575790EXPA1

190

9.800

XLON

10/09/2021

07:13:03

00277575791EXPA1

200

9.808

XLON

10/09/2021

07:14:42

00277576044EXPA1

92

9.810

XLON

10/09/2021

07:14:48

00277576058EXPA1

245

9.808

XLON

10/09/2021

07:15:31

00277576214EXPA1

49

9.808

XLON

10/09/2021

07:15:32

00277576217EXPA1

399

9.808

XLON

10/09/2021

07:15:40

00277576251EXPA1

698

9.824

XLON

10/09/2021

07:16:11

00277576316EXPA1

370

9.826

XLON

10/09/2021

07:16:11

00277576317EXPA1

140

9.828

XLON

10/09/2021

07:17:42

00277576480EXPA1

58

9.822

XLON

10/09/2021

07:19:51

00277576730EXPA1

492

9.830

XLON

10/09/2021

07:20:20

00277576850EXPA1

95

9.828

XLON

10/09/2021

07:20:56

00277576940EXPA1

179

9.828

XLON

10/09/2021

07:20:56

00277576941EXPA1

478

9.828

XLON

10/09/2021

07:20:56

00277576942EXPA1

200

9.828

XLON

10/09/2021

07:22:55

00277577248EXPA1

1037

9.846

XLON

10/09/2021

07:25:58

00277577718EXPA1

1394

9.846

XLON

10/09/2021

07:25:58

00277577719EXPA1

91

9.846

XLON

10/09/2021

07:26:22

00277577803EXPA1

915

9.846

XLON

10/09/2021

07:26:22

00277577804EXPA1

249

9.846

XLON

10/09/2021

07:26:22

00277577805EXPA1

13

9.824

XLON

10/09/2021

07:29:11

00277578297EXPA1

41

9.832

XLON

10/09/2021

07:30:38

00277578563EXPA1

839

9.832

XLON

10/09/2021

07:31:01

00277578597EXPA1

36

9.832

XLON

10/09/2021

07:31:01

00277578598EXPA1

200

9.830

XLON

10/09/2021

07:33:39

00277579196EXPA1

200

9.830

XLON

10/09/2021

07:33:48

00277579260EXPA1

96

9.830

XLON

10/09/2021

07:33:48

00277579261EXPA1

146

9.830

XLON

10/09/2021

07:33:51

00277579269EXPA1

28

9.822

XLON

10/09/2021

07:36:16

00277579780EXPA1

578

9.822

XLON

10/09/2021

07:36:16

00277579781EXPA1

200

9.822

XLON

10/09/2021

07:36:56

00277579937EXPA1

349

9.822

XLON

10/09/2021

07:36:56

00277579939EXPA1

661

9.850

XLON

10/09/2021

07:46:33

00277581647EXPA1

140

9.846

XLON

10/09/2021

07:48:02

00277581876EXPA1

168

9.848

XLON

10/09/2021

07:48:02

00277581877EXPA1

308

9.848

XLON

10/09/2021

07:48:02

00277581878EXPA1

707

9.850

XLON

10/09/2021

07:49:36

00277582112EXPA1

254

9.850

XLON

10/09/2021

07:50:05

00277582155EXPA1

93

9.850

XLON

10/09/2021

07:50:05

00277582156EXPA1

200

9.850

XLON

10/09/2021

07:51:18

00277582361EXPA1

208

9.850

XLON

10/09/2021

07:51:18

00277582362EXPA1

98

9.850

XLON

10/09/2021

07:51:18

00277582363EXPA1

334

9.850

XLON

10/09/2021

07:51:18

00277582364EXPA1

41

9.846

XLON

10/09/2021

07:51:23

00277582371EXPA1

562

9.846

XLON

10/09/2021

07:51:23

00277582372EXPA1

38

9.842

XLON

10/09/2021

07:53:26

00277582729EXPA1

582

9.840

XLON

10/09/2021

07:53:48

00277582795EXPA1

40

9.836

XLON

10/09/2021

07:54:23

00277582910EXPA1

109

9.836

XLON

10/09/2021

07:54:23

00277582911EXPA1

130

9.836

XLON

10/09/2021

07:54:23

00277582912EXPA1

68

9.836

XLON

10/09/2021

07:54:23

00277582914EXPA1

141

9.836

XLON

10/09/2021

07:54:23

00277582915EXPA1

26

9.836

XLON

10/09/2021

07:54:23

00277582916EXPA1

52

9.828

XLON

10/09/2021

07:55:39

00277583177EXPA1

200

9.834

XLON

10/09/2021

07:57:52

00277583506EXPA1

370

9.836

XLON

10/09/2021

07:57:52

00277583507EXPA1

100

9.836

XLON

10/09/2021

07:57:52

00277583508EXPA1

398

9.836

XLON

10/09/2021

07:57:52

00277583509EXPA1

200

9.834

XLON

10/09/2021

08:00:21

00277583847EXPA1

108

9.834

XLON

10/09/2021

08:00:21

00277583848EXPA1

185

9.834

XLON

10/09/2021

08:00:21

00277583849EXPA1

150

9.834

XLON

10/09/2021

08:00:21

00277583850EXPA1

200

9.834

XLON

10/09/2021

08:00:21

00277583851EXPA1

203

9.834

XLON

10/09/2021

08:00:21

00277583852EXPA1

73

9.834

XLON

10/09/2021

08:00:21

00277583853EXPA1

200

9.834

XLON

10/09/2021

08:00:21

00277583854EXPA1

203

9.834

XLON

10/09/2021

08:00:21

00277583855EXPA1

286

9.834

XLON

10/09/2021

08:00:21

00277583856EXPA1

82

9.828

XLON

10/09/2021

08:02:04

00277584134EXPA1

684

9.828

XLON

10/09/2021

08:02:14

00277584154EXPA1

473

9.828

XLON

10/09/2021

08:03:24

00277584418EXPA1

200

9.828

XLON

10/09/2021

08:03:24

00277584419EXPA1

1109

9.838

XLON

10/09/2021

08:04:51

00277584572EXPA1

200

9.834

XLON

10/09/2021

08:09:09

00277585462EXPA1

103

9.834

XLON

10/09/2021

08:09:09

00277585464EXPA1

158

9.842

XLON

10/09/2021

08:10:05

00277585577EXPA1

701

9.842

XLON

10/09/2021

08:10:06

00277585579EXPA1

271

9.842

XLON

10/09/2021

08:10:06

00277585580EXPA1

126

9.836

XLON

10/09/2021

08:11:46

00277585877EXPA1

780

9.836

XLON

10/09/2021

08:12:27

00277586022EXPA1

127

9.834

XLON

10/09/2021

08:14:08

00277586195EXPA1

72

9.834

XLON

10/09/2021

08:14:08

00277586196EXPA1

867

9.834

XLON

10/09/2021

08:14:12

00277586200EXPA1

965

9.846

XLON

10/09/2021

08:17:39

00277586727EXPA1

236

9.846

XLON

10/09/2021

08:17:39

00277586731EXPA1

21

9.846

XLON

10/09/2021

08:17:39

00277586733EXPA1

16

9.846

XLON

10/09/2021

08:17:39

00277586739EXPA1

169

9.846

XLON

10/09/2021

08:17:39

00277586740EXPA1

871

9.856

XLON

10/09/2021

08:22:23

00277587507EXPA1

304

9.852

XLON

10/09/2021

08:23:34

00277587662EXPA1

260

9.852

XLON

10/09/2021

08:23:34

00277587663EXPA1

214

9.858

XLON

10/09/2021

08:24:49

00277587862EXPA1

782

9.858

XLON

10/09/2021

08:24:49

00277587863EXPA1

200

9.846

XLON

10/09/2021

08:27:44

00277588373EXPA1

154

9.846

XLON

10/09/2021

08:27:44

00277588374EXPA1

89

9.842

XLON

10/09/2021

08:29:26

00277588660EXPA1

200

9.842

XLON

10/09/2021

08:29:56

00277588714EXPA1

27

9.856

XLON

10/09/2021

08:32:36

00277589087EXPA1

200

9.854

XLON

10/09/2021

08:33:32

00277589198EXPA1

142

9.854

XLON

10/09/2021

08:33:32

00277589199EXPA1

173

9.854

XLON

10/09/2021

08:33:32

00277589200EXPA1

392

9.852

XLON

10/09/2021

08:36:12

00277589564EXPA1

141

9.852

XLON

10/09/2021

08:36:12

00277589565EXPA1

200

9.852

XLON

10/09/2021

08:36:26

00277589612EXPA1

200

9.858

XLON

10/09/2021

08:37:12

00277589719EXPA1

158

9.858

XLON

10/09/2021

08:37:12

00277589720EXPA1

72

9.858

XLON

10/09/2021

08:37:12

00277589721EXPA1

200

9.858

XLON

10/09/2021

08:37:18

00277589725EXPA1

284

9.856

XLON

10/09/2021

08:37:31

00277589782EXPA1

200

9.860

XLON

10/09/2021

08:38:45

00277590118EXPA1

152

9.860

XLON

10/09/2021

08:38:45

00277590120EXPA1

305

9.856

XLON

10/09/2021

08:39:03

00277590156EXPA1

94

9.856

XLON

10/09/2021

08:39:03

00277590157EXPA1

200

9.856

XLON

10/09/2021

08:41:00

00277590533EXPA1

162

9.856

XLON

10/09/2021

08:41:00

00277590534EXPA1

72

9.856

XLON

10/09/2021

08:41:00

00277590535EXPA1

200

9.856

XLON

10/09/2021

08:41:03

00277590563EXPA1

517

9.852

XLON

10/09/2021

08:41:32

00277590694EXPA1

130

9.852

XLON

10/09/2021

08:41:37

00277590703EXPA1

365

9.858

XLON

10/09/2021

08:43:50

00277590994EXPA1

329

9.860

XLON

10/09/2021

08:47:21

00277591462EXPA1

12

9.860

XLON

10/09/2021

08:47:21

00277591465EXPA1

760

9.860

XLON

10/09/2021

08:47:47

00277591525EXPA1

197

9.856

XLON

10/09/2021

08:49:39

00277591755EXPA1

234

9.856

XLON

10/09/2021

08:50:31

00277591949EXPA1

173

9.856

XLON

10/09/2021

08:50:31

00277591950EXPA1

134

9.862

XLON

10/09/2021

08:51:31

00277592462EXPA1

60

9.862

XLON

10/09/2021

08:51:31

00277592463EXPA1

58

9.862

XLON

10/09/2021

08:51:45

00277592509EXPA1

631

9.862

XLON

10/09/2021

08:51:45

00277592512EXPA1

1004

9.864

XLON

10/09/2021

08:54:02

00277593198EXPA1

150

9.864

XLON

10/09/2021

08:55:47

00277593598EXPA1

140

9.864

XLON

10/09/2021

08:55:47

00277593599EXPA1

72

9.864

XLON

10/09/2021

08:55:47

00277593600EXPA1

72

9.864

XLON

10/09/2021

08:55:47

00277593601EXPA1

165

9.868

XLON

10/09/2021

08:57:21

00277593930EXPA1

287

9.868

XLON

10/09/2021

08:57:21

00277593931EXPA1

371

9.868

XLON

10/09/2021

08:57:21

00277593932EXPA1

916

9.868

XLON

10/09/2021

08:57:29

00277593971EXPA1

493

9.868

XLON

10/09/2021

09:01:08

00277594627EXPA1

257

9.868

XLON

10/09/2021

09:01:08

00277594628EXPA1

299

9.866

XLON

10/09/2021

09:03:26

00277595049EXPA1

151

9.862

XLON

10/09/2021

09:03:26

00277595050EXPA1

408

9.862

XLON

10/09/2021

09:03:26

00277595051EXPA1

110

9.858

XLON

10/09/2021

09:06:04

00277595591EXPA1

190

9.858

XLON

10/09/2021

09:06:04

00277595592EXPA1

256

9.858

XLON

10/09/2021

09:06:06

00277595604EXPA1

38

9.856

XLON

10/09/2021

09:08:55

00277596039EXPA1

858

9.850

XLON

10/09/2021

09:10:26

00277596315EXPA1

153

9.850

XLON

10/09/2021

09:10:26

00277596316EXPA1

186

9.850

XLON

10/09/2021

09:10:26

00277596318EXPA1

574

9.844

XLON

10/09/2021

09:12:49

00277596764EXPA1

114

9.844

XLON

10/09/2021

09:12:49

00277596765EXPA1

40

9.844

XLON

10/09/2021

09:12:49

00277596766EXPA1

694

9.838

XLON

10/09/2021

09:16:46

00277597630EXPA1

232

9.836

XLON

10/09/2021

09:18:36

00277597940EXPA1

150

9.836

XLON

10/09/2021

09:18:36

00277597942EXPA1

72

9.840

XLON

10/09/2021

09:20:44

00277598358EXPA1

173

9.840

XLON

10/09/2021

09:20:44

00277598359EXPA1

118

9.840

XLON

10/09/2021

09:20:44

00277598360EXPA1

170

9.840

XLON

10/09/2021

09:20:44

00277598361EXPA1

1275

9.840

XLON

10/09/2021

09:20:44

00277598362EXPA1

117

9.840

XLON

10/09/2021

09:22:57

00277598703EXPA1

160

9.840

XLON

10/09/2021

09:22:57

00277598704EXPA1

1129

9.840

XLON

10/09/2021

09:22:57

00277598705EXPA1

173

9.840

XLON

10/09/2021

09:22:57

00277598706EXPA1

588

9.842

XLON

10/09/2021

09:24:47

00277599069EXPA1

620

9.838

XLON

10/09/2021

09:27:18

00277599554EXPA1

10

9.838

XLON

10/09/2021

09:27:18

00277599555EXPA1

898

9.846

XLON

10/09/2021

09:29:41

00277599984EXPA1

30

9.848

XLON

10/09/2021

09:32:10

00277600845EXPA1

200

9.848

XLON

10/09/2021

09:32:10

00277600848EXPA1

655

9.848

XLON

10/09/2021

09:32:10

00277600851EXPA1

200

9.850

XLON

10/09/2021

09:34:22

00277601378EXPA1

1127

9.850

XLON

10/09/2021

09:34:22

00277601379EXPA1

126

9.850

XLON

10/09/2021

09:34:22

00277601380EXPA1

60

9.850

XLON

10/09/2021

09:34:22

00277601381EXPA1

169

9.850

XLON

10/09/2021

09:34:22

00277601382EXPA1

1574

9.844

XLON

10/09/2021

09:40:36

00277602543EXPA1

691

9.842

XLON

10/09/2021

09:42:22

00277602917EXPA1

62

9.828

XLON

10/09/2021

09:48:11

00277603884EXPA1

93

9.828

XLON

10/09/2021

09:48:11

00277603886EXPA1

409

9.828

XLON

10/09/2021

09:48:11

00277603887EXPA1

62

9.828

XLON

10/09/2021

09:48:11

00277603891EXPA1

158

9.826

XLON

10/09/2021

09:50:12

00277604326EXPA1

17

9.828

XLON

10/09/2021

09:52:23

00277604709EXPA1

113

9.830

XLON

10/09/2021

09:53:10

00277604862EXPA1

190

9.830

XLON

10/09/2021

09:53:10

00277604863EXPA1

173

9.830

XLON

10/09/2021

09:53:10

00277604864EXPA1

912

9.830

XLON

10/09/2021

09:53:11

00277604870EXPA1

462

9.830

XLON

10/09/2021

09:53:11

00277604871EXPA1

443

9.830

XLON

10/09/2021

09:53:11

00277604872EXPA1

7

9.830

XLON

10/09/2021

09:53:11

00277604873EXPA1

120

9.824

XLON

10/09/2021

09:55:19

00277605262EXPA1

200

9.826

XLON

10/09/2021

09:55:30

00277605308EXPA1

129

9.824

XLON

10/09/2021

09:57:50

00277605741EXPA1

196

9.824

XLON

10/09/2021

09:57:50

00277605744EXPA1

245

9.824

XLON

10/09/2021

09:57:50

00277605746EXPA1

107

9.824

XLON

10/09/2021

09:57:50

00277605747EXPA1

123

9.824

XLON

10/09/2021

09:57:50

00277605748EXPA1

32

9.824

XLON

10/09/2021

09:57:50

00277605749EXPA1

22

9.824

XLON

10/09/2021

09:58:20

00277605810EXPA1

288

9.824

XLON

10/09/2021

09:58:21

00277605812EXPA1

78

9.824

XLON

10/09/2021

09:58:21

00277605813EXPA1

200

9.824

XLON

10/09/2021

10:00:18

00277606228EXPA1

229

9.824

XLON

10/09/2021

10:00:18

00277606230EXPA1

470

9.824

XLON

10/09/2021

10:00:18

00277606231EXPA1

465

9.826

XLON

10/09/2021

10:02:23

00277606647EXPA1

255

9.826

XLON

10/09/2021

10:02:24

00277606649EXPA1

33

9.826

XLON

10/09/2021

10:03:04

00277606749EXPA1

121

9.826

XLON

10/09/2021

10:03:04

00277606750EXPA1

26

9.826

XLON

10/09/2021

10:03:04

00277606751EXPA1

32

9.826

XLON

10/09/2021

10:03:27

00277606840EXPA1

227

9.826

XLON

10/09/2021

10:04:33

00277607054EXPA1

625

9.826

XLON

10/09/2021

10:04:33

00277607056EXPA1

50

9.822

XLON

10/09/2021

10:07:14

00277607779EXPA1

1070

9.828

XLON

10/09/2021

10:08:41

00277607993EXPA1

220

9.828

XLON

10/09/2021

10:08:41

00277607994EXPA1

373

9.826

XLON

10/09/2021

10:10:37

00277608336EXPA1

180

9.826

XLON

10/09/2021

10:10:37

00277608337EXPA1

48

9.826

XLON

10/09/2021

10:10:37

00277608338EXPA1

1004

9.824

XLON

10/09/2021

10:13:15

00277608755EXPA1

138

9.828

XLON

10/09/2021

10:15:19

00277609062EXPA1

201

9.828

XLON

10/09/2021

10:15:19

00277609063EXPA1

72

9.840

XLON

10/09/2021

10:25:52

00277610938EXPA1

253

9.840

XLON

10/09/2021

10:25:57

00277610961EXPA1

2812

9.840

XLON

10/09/2021

10:25:57

00277610962EXPA1

232

9.830

XLON

10/09/2021

10:29:13

00277611427EXPA1

14

9.830

XLON

10/09/2021

10:29:13

00277611428EXPA1

3

9.830

XLON

10/09/2021

10:29:13

00277611429EXPA1

207

9.830

XLON

10/09/2021

10:29:14

00277611430EXPA1

1040

9.830

XLON

10/09/2021

10:29:14

00277611432EXPA1

200

9.826

XLON

10/09/2021

10:31:23

00277611802EXPA1

962

9.826

XLON

10/09/2021

10:33:32

00277612238EXPA1

1

9.816

XLON

10/09/2021

10:36:16

00277612938EXPA1

198

9.828

XLON

10/09/2021

10:44:46

00277614142EXPA1

107

9.828

XLON

10/09/2021

10:44:46

00277614143EXPA1

173

9.828

XLON

10/09/2021

10:44:46

00277614144EXPA1

360

9.828

XLON

10/09/2021

10:44:46

00277614145EXPA1

200

9.828

XLON

10/09/2021

10:44:46

00277614146EXPA1

209

9.828

XLON

10/09/2021

10:44:46

00277614147EXPA1

200

9.828

XLON

10/09/2021

10:44:46

00277614148EXPA1

200

9.828

XLON

10/09/2021

10:44:46

00277614149EXPA1

73

9.828

XLON

10/09/2021

10:44:46

00277614150EXPA1

200

9.828

XLON

10/09/2021

10:44:46

00277614151EXPA1

200

9.828

XLON

10/09/2021

10:44:46

00277614152EXPA1

200

9.828

XLON

10/09/2021

10:44:46

00277614153EXPA1

127

9.828

XLON

10/09/2021

10:44:46

00277614155EXPA1

243

9.824

XLON

10/09/2021

10:45:26

00277614246EXPA1

759

9.824

XLON

10/09/2021

10:45:42

00277614294EXPA1

200

9.824

XLON

10/09/2021

10:45:42

00277614296EXPA1

5

9.824

XLON

10/09/2021

10:47:34

00277614556EXPA1

117

9.824

XLON

10/09/2021

10:47:34

00277614558EXPA1

23

9.824

XLON

10/09/2021

10:47:34

00277614559EXPA1

128

9.824

XLON

10/09/2021

10:47:34

00277614560EXPA1

129

9.824

XLON

10/09/2021

10:47:34

00277614561EXPA1

13

9.824

XLON

10/09/2021

10:47:34

00277614562EXPA1

633

9.824

XLON

10/09/2021

10:47:37

00277614567EXPA1

284

9.818

XLON

10/09/2021

10:49:34

00277614915EXPA1

327

9.818

XLON

10/09/2021

10:49:34

00277614916EXPA1

486

9.816

XLON

10/09/2021

10:50:59

00277615112EXPA1

230

9.818

XLON

10/09/2021

10:52:18

00277615384EXPA1

441

9.818

XLON

10/09/2021

10:52:18

00277615385EXPA1

481

9.814

XLON

10/09/2021

10:58:52

00277616371EXPA1

274

9.814

XLON

10/09/2021

10:58:53

00277616372EXPA1

200

9.816

XLON

10/09/2021

10:59:44

00277616570EXPA1

54

9.816

XLON

10/09/2021

10:59:44

00277616571EXPA1

287

9.816

XLON

10/09/2021

10:59:55

00277616636EXPA1

490

9.812

XLON

10/09/2021

11:00:24

00277616684EXPA1

21

9.816

XLON

10/09/2021

11:04:01

00277617232EXPA1

39

9.816

XLON

10/09/2021

11:04:01

00277617233EXPA1

39

9.816

XLON

10/09/2021

11:04:01

00277617234EXPA1

21

9.816

XLON

10/09/2021

11:04:01

00277617235EXPA1

1

9.816

XLON

10/09/2021

11:04:01

00277617236EXPA1

4

9.816

XLON

10/09/2021

11:04:01

00277617237EXPA1

786

9.816

XLON

10/09/2021

11:04:33

00277617335EXPA1

446

9.816

XLON

10/09/2021

11:04:33

00277617346EXPA1

85

9.816

XLON

10/09/2021

11:07:06

00277617731EXPA1

364

9.816

XLON

10/09/2021

11:07:06

00277617732EXPA1

174

9.816

XLON

10/09/2021

11:07:06

00277617733EXPA1

174

9.816

XLON

10/09/2021

11:07:06

00277617734EXPA1

150

9.816

XLON

10/09/2021

11:07:06

00277617735EXPA1

92

9.816

XLON

10/09/2021

11:07:06

00277617736EXPA1

412

9.816

XLON

10/09/2021

11:07:06

00277617737EXPA1

345

9.810

XLON

10/09/2021

11:10:16

00277618237EXPA1

877

9.810

XLON

10/09/2021

11:10:16

00277618238EXPA1

232

9.810

XLON

10/09/2021

11:10:19

00277618243EXPA1

35

9.810

XLON

10/09/2021

11:10:21

00277618247EXPA1

200

9.804

XLON

10/09/2021

11:12:04

00277618397EXPA1

367

9.804

XLON

10/09/2021

11:12:07

00277618408EXPA1

302

9.806

XLON

10/09/2021

11:13:28

00277618571EXPA1

245

9.806

XLON

10/09/2021

11:13:28

00277618574EXPA1

73

9.806

XLON

10/09/2021

11:13:28

00277618576EXPA1

133

9.806

XLON

10/09/2021

11:13:28

00277618577EXPA1

779

9.800

XLON

10/09/2021

11:17:48

00277619163EXPA1

211

9.800

XLON

10/09/2021

11:17:48

00277619164EXPA1

245

9.798

XLON

10/09/2021

11:19:53

00277619421EXPA1

220

9.798

XLON

10/09/2021

11:19:53

00277619428EXPA1

583

9.794

XLON

10/09/2021

11:20:38

00277619518EXPA1

36

9.800

XLON

10/09/2021

11:23:03

00277619852EXPA1

139

9.800

XLON

10/09/2021

11:23:03

00277619853EXPA1

72

9.800

XLON

10/09/2021

11:23:03

00277619854EXPA1

51

9.800

XLON

10/09/2021

11:23:03

00277619855EXPA1

168

9.800

XLON

10/09/2021

11:23:03

00277619856EXPA1

59

9.800

XLON

10/09/2021

11:23:21

00277619888EXPA1

3

9.804

XLON

10/09/2021

11:25:06

00277620112EXPA1

14

9.804

XLON

10/09/2021

11:25:06

00277620113EXPA1

157

9.806

XLON

10/09/2021

11:25:20

00277620151EXPA1

60

9.806

XLON

10/09/2021

11:25:20

00277620152EXPA1

174

9.806

XLON

10/09/2021

11:25:20

00277620153EXPA1

17

9.806

XLON

10/09/2021

11:25:20

00277620154EXPA1

411

9.806

XLON

10/09/2021

11:25:59

00277620209EXPA1

885

9.806

XLON

10/09/2021

11:25:59

00277620210EXPA1

245

9.802

XLON

10/09/2021

11:28:06

00277620487EXPA1

32

9.808

XLON

10/09/2021

11:30:07

00277620760EXPA1

129

9.808

XLON

10/09/2021

11:30:07

00277620761EXPA1

154

9.808

XLON

10/09/2021

11:30:07

00277620762EXPA1

6

9.808

XLON

10/09/2021

11:30:07

00277620763EXPA1

216

9.808

XLON

10/09/2021

11:30:07

00277620764EXPA1

116

9.808

XLON

10/09/2021

11:30:07

00277620765EXPA1

130

9.808

XLON

10/09/2021

11:30:07

00277620766EXPA1

189

9.808

XLON

10/09/2021

11:30:10

00277620770EXPA1

135

9.808

XLON

10/09/2021

11:30:10

00277620771EXPA1

437

9.808

XLON

10/09/2021

11:30:10

00277620772EXPA1

916

9.804

XLON

10/09/2021

11:32:40

00277621054EXPA1

311

9.790

XLON

10/09/2021

11:41:13

00277622397EXPA1

669

9.790

XLON

10/09/2021

11:41:13

00277622398EXPA1

90

9.792

XLON

10/09/2021

11:42:16

00277622598EXPA1

133

9.792

XLON

10/09/2021

11:42:16

00277622599EXPA1

153

9.792

XLON

10/09/2021

11:42:16

00277622600EXPA1

144

9.792

XLON

10/09/2021

11:42:16

00277622601EXPA1

892

9.794

XLON

10/09/2021

11:44:22

00277622866EXPA1

122

9.794

XLON

10/09/2021

11:44:22

00277622873EXPA1

70

9.794

XLON

10/09/2021

11:46:45

00277623220EXPA1

174

9.794

XLON

10/09/2021

11:46:45

00277623222EXPA1

157

9.794

XLON

10/09/2021

11:47:45

00277623306EXPA1

153

9.794

XLON

10/09/2021

11:47:45

00277623307EXPA1

137

9.794

XLON

10/09/2021

11:47:45

00277623309EXPA1

138

9.794

XLON

10/09/2021

11:47:45

00277623310EXPA1

319

9.794

XLON

10/09/2021

11:47:45

00277623311EXPA1

487

9.792

XLON

10/09/2021

11:48:56

00277623463EXPA1

200

9.794

XLON

10/09/2021

11:52:39

00277623981EXPA1

454

9.794

XLON

10/09/2021

11:53:23

00277624051EXPA1

1263

9.794

XLON

10/09/2021

11:53:23

00277624052EXPA1

307

9.794

XLON

10/09/2021

11:53:23

00277624053EXPA1

11

9.798

XLON

10/09/2021

11:55:55

00277624327EXPA1

965

9.798

XLON

10/09/2021

11:55:56

00277624328EXPA1

97

9.798

XLON

10/09/2021

11:55:56

00277624329EXPA1

487

9.792

XLON

10/09/2021

12:00:20

00277624964EXPA1

707

9.806

XLON

10/09/2021

12:09:11

00277626423EXPA1

200

9.806

XLON

10/09/2021

12:09:11

00277626425EXPA1

149

9.806

XLON

10/09/2021

12:09:11

00277626426EXPA1

107

9.806

XLON

10/09/2021

12:09:11

00277626427EXPA1

56

9.806

XLON

10/09/2021

12:09:11

00277626429EXPA1

73

9.806

XLON

10/09/2021

12:09:11

00277626430EXPA1

200

9.806

XLON

10/09/2021

12:09:16

00277626452EXPA1

73

9.806

XLON

10/09/2021

12:09:16

00277626453EXPA1

154

9.806

XLON

10/09/2021

12:09:16

00277626454EXPA1

147

9.806

XLON

10/09/2021

12:09:16

00277626455EXPA1

200

9.806

XLON

10/09/2021

12:09:21

00277626473EXPA1

73

9.806

XLON

10/09/2021

12:09:21

00277626474EXPA1

150

9.806

XLON

10/09/2021

12:09:21

00277626475EXPA1

200

9.806

XLON

10/09/2021

12:09:26

00277626497EXPA1

73

9.806

XLON

10/09/2021

12:09:26

00277626498EXPA1

200

9.806

XLON

10/09/2021

12:09:31

00277626521EXPA1

230

9.806

XLON

10/09/2021

12:09:31

00277626522EXPA1

203

9.806

XLON

10/09/2021

12:09:31

00277626523EXPA1

73

9.806

XLON

10/09/2021

12:09:31

00277626524EXPA1

324

9.806

XLON

10/09/2021

12:09:36

00277626545EXPA1

198

9.806

XLON

10/09/2021

12:09:41

00277626551EXPA1

490

9.806

XLON

10/09/2021

12:10:39

00277626723EXPA1

268

9.806

XLON

10/09/2021

12:11:17

00277626875EXPA1

200

9.806

XLON

10/09/2021

12:12:31

00277627070EXPA1

73

9.806

XLON

10/09/2021

12:12:31

00277627071EXPA1

323

9.806

XLON

10/09/2021

12:12:31

00277627072EXPA1

326

9.810

XLON

10/09/2021

12:13:12

00277627171EXPA1

266

9.810

XLON

10/09/2021

12:13:12

00277627172EXPA1

138

9.810

XLON

10/09/2021

12:13:12

00277627173EXPA1

84

9.810

XLON

10/09/2021

12:13:17

00277627195EXPA1

121

9.810

XLON

10/09/2021

12:13:22

00277627197EXPA1

842

9.810

XLON

10/09/2021

12:14:30

00277627426EXPA1

494

9.810

XLON

10/09/2021

12:14:30

00277627427EXPA1

35

9.810

XLON

10/09/2021

12:14:32

00277627430EXPA1

255

9.810

XLON

10/09/2021

12:16:12

00277627725EXPA1

462

9.810

XLON

10/09/2021

12:16:12

00277627726EXPA1

255

9.810

XLON

10/09/2021

12:16:12

00277627727EXPA1

200

9.810

XLON

10/09/2021

12:17:29

00277627958EXPA1

138

9.810

XLON

10/09/2021

12:17:29

00277627959EXPA1

495

9.808

XLON

10/09/2021

12:17:52

00277628050EXPA1

134

9.806

XLON

10/09/2021

12:17:52

00277628051EXPA1

230

9.806

XLON

10/09/2021

12:18:07

00277628080EXPA1

73

9.806

XLON

10/09/2021

12:18:07

00277628081EXPA1

200

9.806

XLON

10/09/2021

12:18:27

00277628116EXPA1

144

9.806

XLON

10/09/2021

12:18:27

00277628118EXPA1

200

9.806

XLON

10/09/2021

12:19:28

00277628268EXPA1

73

9.806

XLON

10/09/2021

12:19:28

00277628269EXPA1

204

9.806

XLON

10/09/2021

12:19:33

00277628278EXPA1

329

9.812

XLON

10/09/2021

12:22:51

00277628773EXPA1

780

9.812

XLON

10/09/2021

12:22:51

00277628774EXPA1

1094

9.812

XLON

10/09/2021

12:25:54

00277629290EXPA1

625

9.810

XLON

10/09/2021

12:25:54

00277629291EXPA1

127

9.808

XLON

10/09/2021

12:26:24

00277629377EXPA1

559

9.806

XLON

10/09/2021

12:28:22

00277629690EXPA1

4

9.806

XLON

10/09/2021

12:28:32

00277629709EXPA1

139

9.806

XLON

10/09/2021

12:28:32

00277629710EXPA1

200

9.806

XLON

10/09/2021

12:29:00

00277629803EXPA1

4

9.806

XLON

10/09/2021

12:29:54

00277629931EXPA1

200

9.806

XLON

10/09/2021

12:30:02

00277629951EXPA1

346

9.806

XLON

10/09/2021

12:30:02

00277629952EXPA1

1035

9.806

XLON

10/09/2021

12:30:09

00277629977EXPA1

57

9.806

XLON

10/09/2021

12:30:12

00277630006EXPA1

338

9.804

XLON

10/09/2021

12:31:42

00277630262EXPA1

198

9.806

XLON

10/09/2021

12:31:47

00277630268EXPA1

125

9.806

XLON

10/09/2021

12:31:47

00277630269EXPA1

62

9.806

XLON

10/09/2021

12:31:47

00277630270EXPA1

341

9.806

XLON

10/09/2021

12:31:47

00277630271EXPA1

143

9.806

XLON

10/09/2021

12:31:47

00277630272EXPA1

335

9.806

XLON

10/09/2021

12:31:47

00277630273EXPA1

731

9.806

XLON

10/09/2021

12:31:47

00277630274EXPA1

200

9.806

XLON

10/09/2021

12:31:52

00277630276EXPA1

53

9.806

XLON

10/09/2021

12:31:52

00277630277EXPA1

341

9.808

XLON

10/09/2021

12:33:37

00277630600EXPA1

212

9.808

XLON

10/09/2021

12:33:37

00277630601EXPA1

200

9.812

XLON

10/09/2021

12:36:01

00277630932EXPA1

170

9.812

XLON

10/09/2021

12:36:01

00277630935EXPA1

145

9.812

XLON

10/09/2021

12:36:01

00277630939EXPA1

213

9.812

XLON

10/09/2021

12:36:01

00277630950EXPA1

17

9.812

XLON

10/09/2021

12:37:56

00277631289EXPA1

254

9.812

XLON

10/09/2021

12:39:57

00277631637EXPA1

883

9.812

XLON

10/09/2021

12:39:57

00277631639EXPA1

128

9.812

XLON

10/09/2021

12:39:57

00277631641EXPA1

200

9.818

XLON

10/09/2021

12:42:19

00277632031EXPA1

451

9.818

XLON

10/09/2021

12:42:19

00277632032EXPA1

329

9.818

XLON

10/09/2021

12:42:19

00277632033EXPA1

200

9.818

XLON

10/09/2021

12:44:14

00277632342EXPA1

159

9.818

XLON

10/09/2021

12:44:14

00277632343EXPA1

140

9.818

XLON

10/09/2021

12:44:14

00277632344EXPA1

174

9.818

XLON

10/09/2021

12:44:14

00277632346EXPA1

313

9.818

XLON

10/09/2021

12:44:14

00277632347EXPA1

150

9.818

XLON

10/09/2021

12:44:14

00277632348EXPA1

209

9.818

XLON

10/09/2021

12:44:14

00277632349EXPA1

411

9.804

XLON

10/09/2021

12:46:18

00277632717EXPA1

147

9.804

XLON

10/09/2021

12:46:18

00277632718EXPA1

1

9.804

XLON

10/09/2021

12:46:28

00277632751EXPA1

176

9.804

XLON

10/09/2021

12:46:33

00277632777EXPA1

134

9.804

XLON

10/09/2021

12:46:33

00277632778EXPA1

295

9.804

XLON

10/09/2021

12:46:43

00277632799EXPA1

200

9.802

XLON

10/09/2021

12:47:14

00277632912EXPA1

150

9.802

XLON

10/09/2021

12:47:14

00277632914EXPA1

207

9.802

XLON

10/09/2021

12:47:14

00277632917EXPA1

119

9.802

XLON

10/09/2021

12:47:14

00277632919EXPA1

92

9.800

XLON

10/09/2021

12:47:19

00277632923EXPA1

118

9.802

XLON

10/09/2021

12:47:19

00277632924EXPA1

207

9.802

XLON

10/09/2021

12:47:19

00277632925EXPA1

465

9.798

XLON

10/09/2021

12:47:30

00277632948EXPA1

459

9.804

XLON

10/09/2021

12:49:41

00277633492EXPA1

177

9.804

XLON

10/09/2021

12:51:05

00277633796EXPA1

88

9.804

XLON

10/09/2021

12:51:05

00277633797EXPA1

176

9.804

XLON

10/09/2021

12:51:05

00277633798EXPA1

349

9.806

XLON

10/09/2021

12:54:39

00277634460EXPA1

137

9.806

XLON

10/09/2021

12:54:39

00277634461EXPA1

7

9.806

XLON

10/09/2021

12:54:39

00277634462EXPA1

27

9.806

XLON

10/09/2021

12:54:39

00277634463EXPA1

32

9.806

XLON

10/09/2021

12:54:39

00277634476EXPA1

375

9.806

XLON

10/09/2021

12:54:39

00277634477EXPA1

324

9.806

XLON

10/09/2021

12:54:39

00277634478EXPA1

14

9.806

XLON

10/09/2021

12:55:08

00277634599EXPA1

200

9.802

XLON

10/09/2021

12:55:13

00277634627EXPA1

127

9.802

XLON

10/09/2021

12:55:13

00277634628EXPA1

1181

9.810

XLON

10/09/2021

12:56:08

00277634784EXPA1

124

9.806

XLON

10/09/2021

12:58:29

00277635309EXPA1

645

9.806

XLON

10/09/2021

12:58:29

00277635314EXPA1

397

9.806

XLON

10/09/2021

12:58:29

00277635323EXPA1

180

9.802

XLON

10/09/2021

13:00:10

00277635742EXPA1

322

9.802

XLON

10/09/2021

13:00:10

00277635743EXPA1

5

9.802

XLON

10/09/2021

13:00:51

00277635879EXPA1

726

9.802

XLON

10/09/2021

13:00:51

00277635883EXPA1

54

9.802

XLON

10/09/2021

13:00:59

00277635977EXPA1

4

9.802

XLON

10/09/2021

13:00:59

00277635978EXPA1

200

9.794

XLON

10/09/2021

13:02:43

00277636404EXPA1

50

9.794

XLON

10/09/2021

13:02:43

00277636405EXPA1

303

9.794

XLON

10/09/2021

13:02:43

00277636406EXPA1

200

9.792

XLON

10/09/2021

13:03:23

00277636560EXPA1

327

9.792

XLON

10/09/2021

13:03:23

00277636561EXPA1

137

9.798

XLON

10/09/2021

13:06:00

00277637236EXPA1

189

9.798

XLON

10/09/2021

13:06:38

00277637411EXPA1

340

9.798

XLON

10/09/2021

13:06:38

00277637412EXPA1

3

9.798

XLON

10/09/2021

13:07:59

00277637665EXPA1

200

9.798

XLON

10/09/2021

13:08:31

00277637818EXPA1

204

9.798

XLON

10/09/2021

13:08:31

00277637821EXPA1

4

9.798

XLON

10/09/2021

13:08:31

00277637822EXPA1

24

9.798

XLON

10/09/2021

13:08:31

00277637823EXPA1

46

9.806

XLON

10/09/2021

13:11:59

00277638572EXPA1

2339

9.806

XLON

10/09/2021

13:11:59

00277638573EXPA1

19

9.800

XLON

10/09/2021

13:13:00

00277638727EXPA1

153

9.800

XLON

10/09/2021

13:13:00

00277638728EXPA1

309

9.800

XLON

10/09/2021

13:13:00

00277638729EXPA1

15

9.802

XLON

10/09/2021

13:17:01

00277639519EXPA1

381

9.802

XLON

10/09/2021

13:17:01

00277639520EXPA1

237

9.802

XLON

10/09/2021

13:17:01

00277639521EXPA1

123

9.802

XLON

10/09/2021

13:17:06

00277639537EXPA1

183

9.802

XLON

10/09/2021

13:17:06

00277639543EXPA1

336

9.802

XLON

10/09/2021

13:17:06

00277639544EXPA1

514

9.808

XLON

10/09/2021

13:19:03

00277639990EXPA1

152

9.810

XLON

10/09/2021

13:20:58

00277640418EXPA1

131

9.810

XLON

10/09/2021

13:20:58

00277640419EXPA1

200

9.810

XLON

10/09/2021

13:21:13

00277640478EXPA1

278

9.810

XLON

10/09/2021

13:21:28

00277640521EXPA1

6

9.816

XLON

10/09/2021

13:23:25

00277640916EXPA1

200

9.816

XLON

10/09/2021

13:23:26

00277640917EXPA1

1015

9.816

XLON

10/09/2021

13:23:27

00277640920EXPA1

460

9.816

XLON

10/09/2021

13:23:27

00277640921EXPA1

637

9.812

XLON

10/09/2021

13:27:18

00277641748EXPA1

467

9.812

XLON

10/09/2021

13:27:18

00277641749EXPA1

224

9.812

XLON

10/09/2021

13:27:18

00277641751EXPA1

200

9.812

XLON

10/09/2021

13:27:32

00277641838EXPA1

170

9.812

XLON

10/09/2021

13:27:32

00277641839EXPA1

200

9.810

XLON

10/09/2021

13:28:49

00277642147EXPA1

115

9.808

XLON

10/09/2021

13:29:59

00277642464EXPA1

164

9.808

XLON

10/09/2021

13:29:59

00277642465EXPA1

171

9.808

XLON

10/09/2021

13:29:59

00277642467EXPA1

122

9.808

XLON

10/09/2021

13:29:59

00277642468EXPA1

574

9.804

XLON

10/09/2021

13:30:00

00277642525EXPA1

178

9.796

XLON

10/09/2021

13:30:34

00277643090EXPA1

84

9.796

XLON

10/09/2021

13:30:34

00277643091EXPA1

215

9.796

XLON

10/09/2021

13:30:34

00277643092EXPA1

200

9.796

XLON

10/09/2021

13:31:06

00277643382EXPA1

778

9.796

XLON

10/09/2021

13:31:10

00277643432EXPA1

80

9.808

XLON

10/09/2021

13:32:03

00277643714EXPA1

904

9.808

XLON

10/09/2021

13:32:03

00277643717EXPA1

125

9.804

XLON

10/09/2021

13:33:02

00277644113EXPA1

160

9.804

XLON

10/09/2021

13:33:02

00277644115EXPA1

264

9.804

XLON

10/09/2021

13:33:02

00277644116EXPA1

196

9.804

XLON

10/09/2021

13:33:02

00277644117EXPA1

221

9.804

XLON

10/09/2021

13:33:02

00277644118EXPA1

14

9.802

XLON

10/09/2021

13:34:15

00277644587EXPA1

3

9.802

XLON

10/09/2021

13:35:04

00277644929EXPA1

15

9.802

XLON

10/09/2021

13:35:16

00277645072EXPA1

320

9.802

XLON

10/09/2021

13:35:16

00277645073EXPA1

156

9.802

XLON

10/09/2021

13:35:16

00277645075EXPA1

680

9.802

XLON

10/09/2021

13:35:20

00277645104EXPA1

47

9.802

XLON

10/09/2021

13:35:20

00277645105EXPA1

563

9.800

XLON

10/09/2021

13:35:56

00277645279EXPA1

280

9.798

XLON

10/09/2021

13:36:29

00277645468EXPA1

323

9.798

XLON

10/09/2021

13:36:29

00277645470EXPA1

117

9.798

XLON

10/09/2021

13:36:50

00277645567EXPA1

340

9.798

XLON

10/09/2021

13:36:50

00277645568EXPA1

509

9.796

XLON

10/09/2021

13:37:01

00277645622EXPA1

912

9.792

XLON

10/09/2021

13:37:53

00277645981EXPA1

205

9.786

XLON

10/09/2021

13:38:40

00277646274EXPA1

142

9.786

XLON

10/09/2021

13:38:40

00277646276EXPA1

200

9.794

XLON

10/09/2021

13:39:59

00277646855EXPA1

141

9.794

XLON

10/09/2021

13:39:59

00277646857EXPA1

186

9.794

XLON

10/09/2021

13:39:59

00277646859EXPA1

150

9.794

XLON

10/09/2021

13:39:59

00277646860EXPA1

146

9.794

XLON

10/09/2021

13:39:59

00277646862EXPA1

64

9.794

XLON

10/09/2021

13:39:59

00277646863EXPA1

200

9.794

XLON

10/09/2021

13:40:02

00277646902EXPA1

129

9.794

XLON

10/09/2021

13:40:13

00277646965EXPA1

985

9.794

XLON

10/09/2021

13:40:22

00277647001EXPA1

1387

9.796

XLON

10/09/2021

13:42:00

00277647444EXPA1

7

9.796

XLON

10/09/2021

13:42:00

00277647445EXPA1

212

9.790

XLON

10/09/2021

13:42:32

00277647667EXPA1

310

9.792

XLON

10/09/2021

13:43:11

00277647897EXPA1

897

9.792

XLON

10/09/2021

13:43:11

00277647898EXPA1

164

9.792

XLON

10/09/2021

13:43:11

00277647899EXPA1

1

9.792

XLON

10/09/2021

13:43:11

00277647901EXPA1

487

9.788

XLON

10/09/2021

13:44:20

00277648373EXPA1

623

9.788

XLON

10/09/2021

13:44:20

00277648374EXPA1

561

9.788

XLON

10/09/2021

13:44:20

00277648375EXPA1

12

9.790

XLON

10/09/2021

13:45:23

00277648730EXPA1

4

9.790

XLON

10/09/2021

13:45:23

00277648731EXPA1

265

9.790

XLON

10/09/2021

13:45:23

00277648732EXPA1

1384

9.790

XLON

10/09/2021

13:45:25

00277648757EXPA1

121

9.792

XLON

10/09/2021

13:47:30

00277649543EXPA1

25

9.792

XLON

10/09/2021

13:48:42

00277650144EXPA1

150

9.792

XLON

10/09/2021

13:48:42

00277650145EXPA1

200

9.790

XLON

10/09/2021

13:49:55

00277650720EXPA1

137

9.790

XLON

10/09/2021

13:49:55

00277650721EXPA1

200

9.790

XLON

10/09/2021

13:49:58

00277650724EXPA1

146

9.790

XLON

10/09/2021

13:49:58

00277650725EXPA1

313

9.788

XLON

10/09/2021

13:50:01

00277650759EXPA1

4

9.788

XLON

10/09/2021

13:50:07

00277650795EXPA1

6

9.788

XLON

10/09/2021

13:50:10

00277650813EXPA1

503

9.784

XLON

10/09/2021

13:50:16

00277650864EXPA1

200

9.782

XLON

10/09/2021

13:50:21

00277650925EXPA1

144

9.782

XLON

10/09/2021

13:50:21

00277650926EXPA1

509

9.786

XLON

10/09/2021

13:51:41

00277651469EXPA1

307

9.786

XLON

10/09/2021

13:51:52

00277651582EXPA1

200

9.788

XLON

10/09/2021

13:52:49

00277651938EXPA1

53

9.786

XLON

10/09/2021

13:53:10

00277652070EXPA1

175

9.786

XLON

10/09/2021

13:53:31

00277652176EXPA1

291

9.786

XLON

10/09/2021

13:53:31

00277652177EXPA1

200

9.788

XLON

10/09/2021

13:53:52

00277652303EXPA1

180

9.788

XLON

10/09/2021

13:53:52

00277652304EXPA1

456

9.784

XLON

10/09/2021

13:54:07

00277652386EXPA1

117

9.784

XLON

10/09/2021

13:54:12

00277652448EXPA1

363

9.784

XLON

10/09/2021

13:54:12

00277652449EXPA1

5

9.784

XLON

10/09/2021

13:54:15

00277652465EXPA1

124

9.784

XLON

10/09/2021

13:54:15

00277652466EXPA1

122

9.784

XLON

10/09/2021

13:54:15

00277652467EXPA1

72

9.784

XLON

10/09/2021

13:54:15

00277652468EXPA1

138

9.784

XLON

10/09/2021

13:54:30

00277652549EXPA1

172

9.784

XLON

10/09/2021

13:54:30

00277652550EXPA1

72

9.784

XLON

10/09/2021

13:54:30

00277652551EXPA1

200

9.780

XLON

10/09/2021

13:54:48

00277652620EXPA1

310

9.780

XLON

10/09/2021

13:54:48

00277652621EXPA1

57

9.780

XLON

10/09/2021

13:54:51

00277652623EXPA1

531

9.776

XLON

10/09/2021

13:55:03

00277652704EXPA1

81

9.778

XLON

10/09/2021

13:55:08

00277652748EXPA1

152

9.778

XLON

10/09/2021

13:55:08

00277652749EXPA1

150

9.778

XLON

10/09/2021

13:55:08

00277652750EXPA1

174

9.784

XLON

10/09/2021

13:56:02

00277653060EXPA1

296

9.784

XLON

10/09/2021

13:56:47

00277653310EXPA1

150

9.784

XLON

10/09/2021

13:56:50

00277653342EXPA1

200

9.782

XLON

10/09/2021

13:56:59

00277653404EXPA1

128

9.782

XLON

10/09/2021

13:56:59

00277653405EXPA1

72

9.782

XLON

10/09/2021

13:56:59

00277653406EXPA1

161

9.784

XLON

10/09/2021

13:57:42

00277653683EXPA1

316

9.784

XLON

10/09/2021

13:57:42

00277653684EXPA1

200

9.780

XLON

10/09/2021

13:58:12

00277653833EXPA1

6

9.780

XLON

10/09/2021

13:58:15

00277653840EXPA1

7

9.780

XLON

10/09/2021

13:58:18

00277653853EXPA1

129

9.780

XLON

10/09/2021

13:58:29

00277653908EXPA1

135

9.780

XLON

10/09/2021

13:58:29

00277653909EXPA1

257

9.780

XLON

10/09/2021

13:58:29

00277653910EXPA1

200

9.776

XLON

10/09/2021

13:59:19

00277654204EXPA1

72

9.778

XLON

10/09/2021

13:59:22

00277654223EXPA1

200

9.772

XLON

10/09/2021

13:59:39

00277654307EXPA1

120

9.772

XLON

10/09/2021

13:59:39

00277654308EXPA1

471

9.772

XLON

10/09/2021

14:00:01

00277654475EXPA1

12

9.772

XLON

10/09/2021

14:00:06

00277654534EXPA1

200

9.770

XLON

10/09/2021

14:00:38

00277654726EXPA1

140

9.770

XLON

10/09/2021

14:00:38

00277654727EXPA1

335

9.770

XLON

10/09/2021

14:00:38

00277654728EXPA1

307

9.770

XLON

10/09/2021

14:00:38

00277654729EXPA1

152

9.770

XLON

10/09/2021

14:00:38

00277654730EXPA1

200

9.772

XLON

10/09/2021

14:01:35

00277655086EXPA1

21

9.774

XLON

10/09/2021

14:02:05

00277655289EXPA1

155

9.768

XLON

10/09/2021

14:03:06

00277655826EXPA1

121

9.770

XLON

10/09/2021

14:03:34

00277656014EXPA1

150

9.770

XLON

10/09/2021

14:03:34

00277656015EXPA1

72

9.770

XLON

10/09/2021

14:03:34

00277656016EXPA1

1

9.772

XLON

10/09/2021

14:04:10

00277656260EXPA1

200

9.772

XLON

10/09/2021

14:04:19

00277656324EXPA1

139

9.772

XLON

10/09/2021

14:04:37

00277656446EXPA1

21

9.772

XLON

10/09/2021

14:04:40

00277656454EXPA1

134

9.772

XLON

10/09/2021

14:04:40

00277656455EXPA1

310

9.768

XLON

10/09/2021

14:04:48

00277656490EXPA1

152

9.768

XLON

10/09/2021

14:04:48

00277656491EXPA1

200

9.764

XLON

10/09/2021

14:05:19

00277656789EXPA1

27

9.764

XLON

10/09/2021

14:05:19

00277656790EXPA1

630

9.770

XLON

10/09/2021

14:06:13

00277657173EXPA1

324

9.770

XLON

10/09/2021

14:06:18

00277657216EXPA1

200

9.764

XLON

10/09/2021

14:07:07

00277657623EXPA1

38

9.776

XLON

10/09/2021

14:07:22

00277657706EXPA1

493

9.774

XLON

10/09/2021

14:07:31

00277657733EXPA1

200

9.776

XLON

10/09/2021

14:07:36

00277657775EXPA1

200

9.776

XLON

10/09/2021

14:07:39

00277657792EXPA1

63

9.776

XLON

10/09/2021

14:07:39

00277657793EXPA1

38

9.776

XLON

10/09/2021

14:07:43

00277657804EXPA1

38

9.778

XLON

10/09/2021

14:07:49

00277657848EXPA1

138

9.778

XLON

10/09/2021

14:08:04

00277657923EXPA1

421

9.778

XLON

10/09/2021

14:08:04

00277657924EXPA1

535

9.776

XLON

10/09/2021

14:08:21

00277658114EXPA1

17

9.780

XLON

10/09/2021

14:08:47

00277658318EXPA1

306

9.780

XLON

10/09/2021

14:08:47

00277658319EXPA1

134

9.780

XLON

10/09/2021

14:08:47

00277658320EXPA1

200

9.780

XLON

10/09/2021

14:08:56

00277658358EXPA1

200

9.780

XLON

10/09/2021

14:09:08

00277658458EXPA1

200

9.780

XLON

10/09/2021

14:09:11

00277658480EXPA1

171

9.780

XLON

10/09/2021

14:09:11

00277658481EXPA1

139

9.782

XLON

10/09/2021

14:10:02

00277658738EXPA1

145

9.782

XLON

10/09/2021

14:10:05

00277658783EXPA1

533

9.780

XLON

10/09/2021

14:10:07

00277658796EXPA1

146

9.776

XLON

10/09/2021

14:10:22

00277658973EXPA1

200

9.772

XLON

10/09/2021

14:11:19

00277659300EXPA1

1

9.774

XLON

10/09/2021

14:11:22

00277659321EXPA1

20

9.774

XLON

10/09/2021

14:11:37

00277659466EXPA1

586

9.782

XLON

10/09/2021

14:12:48

00277659811EXPA1

99

9.782

XLON

10/09/2021

14:12:48

00277659812EXPA1

619

9.778

XLON

10/09/2021

14:13:21

00277659989EXPA1

200

9.778

XLON

10/09/2021

14:13:25

00277660023EXPA1

139

9.778

XLON

10/09/2021

14:13:25

00277660024EXPA1

31

9.778

XLON

10/09/2021

14:13:35

00277660068EXPA1

498

9.782

XLON

10/09/2021

14:16:14

00277660988EXPA1

499

9.782

XLON

10/09/2021

14:16:14

00277660989EXPA1

94

9.782

XLON

10/09/2021

14:16:14

00277660990EXPA1

154

9.782

XLON

10/09/2021

14:16:14

00277660991EXPA1

297

9.794

XLON

10/09/2021

14:17:34

00277661427EXPA1

380

9.794

XLON

10/09/2021

14:17:34

00277661428EXPA1

86

9.794

XLON

10/09/2021

14:17:34

00277661429EXPA1

159

9.794

XLON

10/09/2021

14:17:34

00277661430EXPA1

282

9.794

XLON

10/09/2021

14:17:34

00277661431EXPA1

109

9.794

XLON

10/09/2021

14:17:37

00277661449EXPA1

21

9.800

XLON

10/09/2021

14:18:10

00277661602EXPA1

94

9.800

XLON

10/09/2021

14:18:10

00277661603EXPA1

200

9.800

XLON

10/09/2021

14:18:49

00277661806EXPA1

209

9.800

XLON

10/09/2021

14:18:49

00277661807EXPA1

270

9.800

XLON

10/09/2021

14:18:49

00277661808EXPA1

145

9.800

XLON

10/09/2021

14:18:50

00277661809EXPA1

270

9.800

XLON

10/09/2021

14:18:50

00277661810EXPA1

301

9.800

XLON

10/09/2021

14:18:52

00277661827EXPA1

209

9.800

XLON

10/09/2021

14:18:52

00277661828EXPA1

1

9.800

XLON

10/09/2021

14:18:54

00277661843EXPA1

720

9.800

XLON

10/09/2021

14:18:54

00277661844EXPA1

257

9.800

XLON

10/09/2021

14:18:54

00277661845EXPA1

338

9.800

XLON

10/09/2021

14:18:54

00277661846EXPA1

200

9.798

XLON

10/09/2021

14:19:43

00277662163EXPA1

209

9.798

XLON

10/09/2021

14:19:43

00277662164EXPA1

830

9.798

XLON

10/09/2021

14:19:43

00277662165EXPA1

2834

9.798

XLON

10/09/2021

14:19:43

00277662166EXPA1

284

9.792

XLON

10/09/2021

14:19:55

00277662260EXPA1

330

9.792

XLON

10/09/2021

14:19:55

00277662261EXPA1

200

9.794

XLON

10/09/2021

14:20:53

00277662560EXPA1

72

9.794

XLON

10/09/2021

14:20:53

00277662561EXPA1

208

9.794

XLON

10/09/2021

14:20:53

00277662562EXPA1

1818

9.794

XLON

10/09/2021

14:20:53

00277662563EXPA1

483

9.794

XLON

10/09/2021

14:21:27

00277662803EXPA1

46

9.796

XLON

10/09/2021

14:21:51

00277662907EXPA1

200

9.796

XLON

10/09/2021

14:22:06

00277662984EXPA1

94

9.798

XLON

10/09/2021

14:22:33

00277663123EXPA1

93

9.798

XLON

10/09/2021

14:22:33

00277663124EXPA1

51

9.798

XLON

10/09/2021

14:22:33

00277663125EXPA1

1500

9.800

XLON

10/09/2021

14:22:37

00277663154EXPA1

51

9.800

XLON

10/09/2021

14:22:37

00277663155EXPA1

166

9.798

XLON

10/09/2021

14:23:00

00277663277EXPA1

109

9.796

XLON

10/09/2021

14:23:32

00277663500EXPA1

416

9.796

XLON

10/09/2021

14:23:32

00277663501EXPA1

200

9.794

XLON

10/09/2021

14:23:43

00277663588EXPA1

334

9.794

XLON

10/09/2021

14:24:13

00277663766EXPA1

460

9.794

XLON

10/09/2021

14:24:13

00277663767EXPA1

148

9.794

XLON

10/09/2021

14:24:16

00277663775EXPA1

460

9.794

XLON

10/09/2021

14:24:16

00277663776EXPA1

340

9.794

XLON

10/09/2021

14:24:16

00277663777EXPA1

38

9.794

XLON

10/09/2021

14:24:22

00277663808EXPA1

175

9.794

XLON

10/09/2021

14:24:31

00277663865EXPA1

200

9.794

XLON

10/09/2021

14:25:16

00277664217EXPA1

281

9.794

XLON

10/09/2021

14:25:19

00277664223EXPA1

831

9.794

XLON

10/09/2021

14:25:28

00277664281EXPA1

4

9.796

XLON

10/09/2021

14:26:52

00277664801EXPA1

146

9.798

XLON

10/09/2021

14:27:46

00277665148EXPA1

178

9.798

XLON

10/09/2021

14:27:46

00277665149EXPA1

174

9.798

XLON

10/09/2021

14:27:46

00277665150EXPA1

152

9.798

XLON

10/09/2021

14:27:46

00277665151EXPA1

493

9.790

XLON

10/09/2021

14:27:53

00277665180EXPA1

460

9.794

XLON

10/09/2021

14:29:00

00277665621EXPA1

200

9.790

XLON

10/09/2021

14:29:05

00277665676EXPA1

200

9.790

XLON

10/09/2021

14:29:08

00277665695EXPA1

133

9.790

XLON

10/09/2021

14:29:08

00277665696EXPA1

171

9.790

XLON

10/09/2021

14:29:08

00277665697EXPA1

200

9.790

XLON

10/09/2021

14:29:14

00277665741EXPA1

123

9.790

XLON

10/09/2021

14:29:14

00277665742EXPA1

200

9.790

XLON

10/09/2021

14:29:23

00277665842EXPA1

301

9.790

XLON

10/09/2021

14:29:38

00277665948EXPA1

330

9.788

XLON

10/09/2021

14:30:02

00277666072EXPA1

553

9.786

XLON

10/09/2021

14:30:04

00277666100EXPA1

129

9.786

XLON

10/09/2021

14:30:09

00277666145EXPA1

167

9.786

XLON

10/09/2021

14:30:09

00277666146EXPA1

200

9.784

XLON

10/09/2021

14:30:15

00277666257EXPA1

7

9.782

XLON

10/09/2021

14:30:18

00277666276EXPA1

5

9.782

XLON

10/09/2021

14:30:21

00277666306EXPA1

4

9.782

XLON

10/09/2021

14:30:24

00277666325EXPA1

165

9.782

XLON

10/09/2021

14:30:27

00277666351EXPA1

408

9.778

XLON

10/09/2021

14:30:38

00277666444EXPA1

200

9.778

XLON

10/09/2021

14:30:53

00277666596EXPA1

444

9.776

XLON

10/09/2021

14:31:11

00277666731EXPA1

200

9.766

XLON

10/09/2021

14:31:48

00277667265EXPA1

200

9.766

XLON

10/09/2021

14:31:54

00277667306EXPA1

200

9.766

XLON

10/09/2021

14:32:00

00277667337EXPA1

154

9.766

XLON

10/09/2021

14:32:00

00277667338EXPA1

200

9.774

XLON

10/09/2021

14:32:27

00277667564EXPA1

200

9.774

XLON

10/09/2021

14:32:30

00277667587EXPA1

133

9.774

XLON

10/09/2021

14:32:30

00277667588EXPA1

165

9.774

XLON

10/09/2021

14:32:30

00277667589EXPA1

200

9.774

XLON

10/09/2021

14:32:30

00277667590EXPA1

210

9.774

XLON

10/09/2021

14:32:30

00277667591EXPA1

467

9.770

XLON

10/09/2021

14:32:45

00277667667EXPA1

200

9.766

XLON

10/09/2021

14:32:50

00277667767EXPA1

427

9.760

XLON

10/09/2021

14:33:20

00277667983EXPA1

200

9.760

XLON

10/09/2021

14:33:58

00277668247EXPA1

534

9.756

XLON

10/09/2021

14:36:34

00277669063EXPA1

505

9.754

XLON

10/09/2021

14:37:14

00277669406EXPA1

200

9.760

XLON

10/09/2021

14:37:52

00277669661EXPA1

507

9.756

XLON

10/09/2021

14:39:07

00277670031EXPA1

5

9.756

XLON

10/09/2021

14:39:12

00277670053EXPA1

13

9.752

XLON

10/09/2021

14:39:18

00277670101EXPA1

200

9.742

XLON

10/09/2021

14:40:00

00277670553EXPA1

150

9.748

XLON

10/09/2021

14:40:48

00277670953EXPA1

22

9.744

XLON

10/09/2021

14:41:03

00277671042EXPA1

546

9.742

XLON

10/09/2021

14:41:04

00277671046EXPA1

13

9.744

XLON

10/09/2021

14:42:16

00277671662EXPA1

200

9.742

XLON

10/09/2021

14:42:19

00277671671EXPA1

5

9.740

XLON

10/09/2021

14:42:28

00277671753EXPA1

498

9.742

XLON

10/09/2021

14:42:58

00277671978EXPA1

200

9.738

XLON

10/09/2021

14:43:06

00277672068EXPA1

200

9.742

XLON

10/09/2021

14:43:15

00277672123EXPA1

200

9.742

XLON

10/09/2021

14:43:39

00277672318EXPA1

434

9.738

XLON

10/09/2021

14:43:47

00277672384EXPA1

446

9.736

XLON

10/09/2021

14:44:41

00277672729EXPA1

200

9.742

XLON

10/09/2021

14:44:46

00277672753EXPA1

505

9.740

XLON

10/09/2021

14:45:04

00277672869EXPA1

200

9.738

XLON

10/09/2021

14:45:09

00277672992EXPA1

210

9.738

XLON

10/09/2021

14:45:09

00277672993EXPA1

200

9.738

XLON

10/09/2021

14:45:18

00277673080EXPA1

142

9.738

XLON

10/09/2021

14:45:18

00277673081EXPA1

130

9.738

XLON

10/09/2021

14:45:18

00277673082EXPA1

29

9.740

XLON

10/09/2021

14:45:54

00277673289EXPA1

279

9.740

XLON

10/09/2021

14:45:54

00277673290EXPA1

195

9.740

XLON

10/09/2021

14:45:54

00277673291EXPA1

200

9.740

XLON

10/09/2021

14:46:00

00277673326EXPA1

194

9.740

XLON

10/09/2021

14:46:00

00277673328EXPA1

200

9.736

XLON

10/09/2021

14:46:12

00277673448EXPA1

47

9.736

XLON

10/09/2021

14:46:12

00277673449EXPA1

4

9.736

XLON

10/09/2021

14:46:15

00277673461EXPA1

200

9.740

XLON

10/09/2021

14:46:27

00277673535EXPA1

135

9.740

XLON

10/09/2021

14:46:33

00277673579EXPA1

159

9.740

XLON

10/09/2021

14:46:33

00277673580EXPA1

143

9.740

XLON

10/09/2021

14:46:33

00277673582EXPA1

224

9.740

XLON

10/09/2021

14:46:45

00277673677EXPA1

203

9.742

XLON

10/09/2021

14:46:48

00277673698EXPA1

322

9.748

XLON

10/09/2021

14:47:51

00277674191EXPA1

32

9.744

XLON

10/09/2021

14:48:06

00277674336EXPA1

299

9.742

XLON

10/09/2021

14:48:13

00277674374EXPA1

316

9.742

XLON

10/09/2021

14:48:13

00277674375EXPA1

200

9.742

XLON

10/09/2021

14:48:16

00277674410EXPA1

558

9.740

XLON

10/09/2021

14:48:49

00277674591EXPA1

22

9.744

XLON

10/09/2021

14:50:36

00277675440EXPA1

316

9.744

XLON

10/09/2021

14:50:36

00277675441EXPA1

481

9.742

XLON

10/09/2021

14:51:01

00277675611EXPA1

95

9.744

XLON

10/09/2021

14:51:39

00277675936EXPA1

821

9.744

XLON

10/09/2021

14:52:12

00277676185EXPA1

467

9.740

XLON

10/09/2021

14:52:23

00277676280EXPA1

6

9.740

XLON

10/09/2021

14:52:31

00277676331EXPA1

200

9.742

XLON

10/09/2021

14:52:49

00277676454EXPA1

117

9.746

XLON

10/09/2021

14:53:28

00277676703EXPA1

200

9.746

XLON

10/09/2021

14:53:34

00277676763EXPA1

157

9.746

XLON

10/09/2021

14:53:34

00277676764EXPA1

163

9.746

XLON

10/09/2021

14:53:34

00277676765EXPA1

200

9.746

XLON

10/09/2021

14:53:34

00277676766EXPA1

72

9.746

XLON

10/09/2021

14:53:34

00277676767EXPA1

200

9.746

XLON

10/09/2021

14:53:37

00277676775EXPA1

647

9.744

XLON

10/09/2021

14:53:57

00277676825EXPA1

552

9.744

XLON

10/09/2021

14:54:58

00277677386EXPA1

70

9.734

XLON

10/09/2021

14:55:03

00277677689EXPA1

123

9.734

XLON

10/09/2021

14:55:03

00277677690EXPA1

136

9.732

XLON

10/09/2021

14:55:06

00277677788EXPA1

129

9.732

XLON

10/09/2021

14:55:09

00277677821EXPA1

142

9.732

XLON

10/09/2021

14:55:09

00277677822EXPA1

82

9.730

XLON

10/09/2021

14:55:17

00277677911EXPA1

477

9.730

XLON

10/09/2021

14:55:17

00277677912EXPA1

87

9.730

XLON

10/09/2021

14:55:17

00277677913EXPA1

200

9.742

XLON

10/09/2021

14:56:28

00277678481EXPA1

541

9.740

XLON

10/09/2021

14:57:19

00277678778EXPA1

200

9.742

XLON

10/09/2021

14:57:24

00277678795EXPA1

200

9.738

XLON

10/09/2021

14:57:33

00277678837EXPA1

282

9.738

XLON

10/09/2021

14:57:33

00277678838EXPA1

200

9.746

XLON

10/09/2021

14:58:36

00277679168EXPA1

232

9.744

XLON

10/09/2021

14:58:37

00277679181EXPA1

379

9.744

XLON

10/09/2021

14:58:37

00277679182EXPA1

19

9.744

XLON

10/09/2021

14:59:24

00277679404EXPA1

200

9.742

XLON

10/09/2021

14:59:31

00277679446EXPA1

321

9.742

XLON

10/09/2021

14:59:38

00277679532EXPA1

1726

9.748

XLON

10/09/2021

15:00:18

00277679909EXPA1

200

9.748

XLON

10/09/2021

15:00:18

00277679916EXPA1

107

9.748

XLON

10/09/2021

15:00:18

00277679917EXPA1

581

9.750

XLON

10/09/2021

15:02:02

00277680455EXPA1

129

9.752

XLON

10/09/2021

15:02:04

00277680471EXPA1

175

9.752

XLON

10/09/2021

15:02:04

00277680472EXPA1

200

9.752

XLON

10/09/2021

15:02:04

00277680473EXPA1

593

9.750

XLON

10/09/2021

15:02:18

00277680543EXPA1

95

9.750

XLON

10/09/2021

15:02:18

00277680544EXPA1

238

9.750

XLON

10/09/2021

15:02:18

00277680545EXPA1

1667

9.750

XLON

10/09/2021

15:02:18

00277680546EXPA1

372

9.750

XLON

10/09/2021

15:02:18

00277680547EXPA1

2225

9.750

XLON

10/09/2021

15:02:18

00277680548EXPA1

407

9.750

XLON

10/09/2021

15:02:18

00277680549EXPA1

2007

9.750

XLON

10/09/2021

15:02:18

00277680550EXPA1

625

9.750

XLON

10/09/2021

15:02:18

00277680551EXPA1

287

9.750

XLON

10/09/2021

15:02:18

00277680552EXPA1

1731

9.750

XLON

10/09/2021

15:02:18

00277680553EXPA1

862

9.750

XLON

10/09/2021

15:02:18

00277680554EXPA1

1010

9.750

XLON

10/09/2021

15:02:18

00277680555EXPA1

1205

9.750

XLON

10/09/2021

15:02:18

00277680556EXPA1

1514

9.750

XLON

10/09/2021

15:02:18

00277680557EXPA1

150

9.750

XLON

10/09/2021

15:02:18

00277680558EXPA1

593

9.750

XLON

10/09/2021

15:02:18

00277680559EXPA1

1205

9.750

XLON

10/09/2021

15:02:18

00277680560EXPA1

261

9.750

XLON

10/09/2021

15:02:18

00277680561EXPA1

1546

9.750

XLON

10/09/2021

15:02:18

00277680562EXPA1

200

9.750

XLON

10/09/2021

15:02:23

00277680587EXPA1

228

9.750

XLON

10/09/2021

15:02:23

00277680588EXPA1

288

9.750

XLON

10/09/2021

15:02:23

00277680589EXPA1

124

9.750

XLON

10/09/2021

15:02:23

00277680590EXPA1

196

9.750

XLON

10/09/2021

15:02:24

00277680591EXPA1

47

9.750

XLON

10/09/2021

15:02:26

00277680597EXPA1

164

9.750

XLON

10/09/2021

15:02:26

00277680598EXPA1

210

9.750

XLON

10/09/2021

15:02:26

00277680599EXPA1

20

9.750

XLON

10/09/2021

15:02:26

00277680600EXPA1

200

9.756

XLON

10/09/2021

15:03:12

00277680868EXPA1

210

9.756

XLON

10/09/2021

15:03:12

00277680869EXPA1

148

9.756

XLON

10/09/2021

15:03:12

00277680870EXPA1

638

9.754

XLON

10/09/2021

15:03:13

00277680873EXPA1

2000

9.752

XLON

10/09/2021

15:03:23

00277680932EXPA1

566

9.752

XLON

10/09/2021

15:03:23

00277680933EXPA1

1449

9.752

XLON

10/09/2021

15:03:23

00277680934EXPA1

746

9.752

XLON

10/09/2021

15:03:23

00277680935EXPA1

110

9.752

XLON

10/09/2021

15:03:23

00277680936EXPA1

2184

9.752

XLON

10/09/2021

15:03:25

00277680938EXPA1

12

9.756

XLON

10/09/2021

15:03:51

00277681116EXPA1

130

9.756

XLON

10/09/2021

15:03:51

00277681117EXPA1

175

9.756

XLON

10/09/2021

15:03:54

00277681129EXPA1

134

9.756

XLON

10/09/2021

15:03:54

00277681130EXPA1

27

9.756

XLON

10/09/2021

15:04:00

00277681149EXPA1

295

9.756

XLON

10/09/2021

15:04:12

00277681216EXPA1

175

9.756

XLON

10/09/2021

15:04:12

00277681217EXPA1

99

9.756

XLON

10/09/2021

15:04:12

00277681218EXPA1

126

9.758

XLON

10/09/2021

15:04:51

00277681432EXPA1

175

9.758

XLON

10/09/2021

15:04:51

00277681433EXPA1

164

9.758

XLON

10/09/2021

15:04:51

00277681435EXPA1

454

9.758

XLON

10/09/2021

15:04:51

00277681436EXPA1

13

9.758

XLON

10/09/2021

15:04:54

00277681451EXPA1

163

9.758

XLON

10/09/2021

15:04:54

00277681452EXPA1

73

9.758

XLON

10/09/2021

15:04:54

00277681453EXPA1

147

9.758

XLON

10/09/2021

15:04:54

00277681454EXPA1

25

9.758

XLON

10/09/2021

15:05:03

00277681488EXPA1

167

9.758

XLON

10/09/2021

15:05:03

00277681489EXPA1

100

9.758

XLON

10/09/2021

15:05:03

00277681490EXPA1

100

9.758

XLON

10/09/2021

15:05:03

00277681491EXPA1

500

9.758

XLON

10/09/2021

15:05:06

00277681502EXPA1

1500

9.758

XLON

10/09/2021

15:05:06

00277681503EXPA1

1500

9.758

XLON

10/09/2021

15:05:06

00277681504EXPA1

892

9.758

XLON

10/09/2021

15:05:19

00277681579EXPA1

571

9.758

XLON

10/09/2021

15:05:19

00277681582EXPA1

1466

9.758

XLON

10/09/2021

15:05:19

00277681583EXPA1

489

9.758

XLON

10/09/2021

15:05:19

00277681585EXPA1

282

9.758

XLON

10/09/2021

15:05:19

00277681586EXPA1

282

9.758

XLON

10/09/2021

15:05:19

00277681587EXPA1

744

9.758

XLON

10/09/2021

15:05:24

00277681618EXPA1

1204

9.758

XLON

10/09/2021

15:05:24

00277681620EXPA1

38

9.758

XLON

10/09/2021

15:05:24

00277681621EXPA1

711

9.758

XLON

10/09/2021

15:05:24

00277681622EXPA1

83

9.756

XLON

10/09/2021

15:05:27

00277681639EXPA1

100

9.756

XLON

10/09/2021

15:05:27

00277681640EXPA1

100

9.756

XLON

10/09/2021

15:05:27

00277681641EXPA1

161

9.756

XLON

10/09/2021

15:05:27

00277681642EXPA1

169

9.756

XLON

10/09/2021

15:05:27

00277681643EXPA1

157

9.754

XLON

10/09/2021

15:05:30

00277681716EXPA1

100

9.754

XLON

10/09/2021

15:05:30

00277681717EXPA1

181

9.754

XLON

10/09/2021

15:05:30

00277681718EXPA1

100

9.754

XLON

10/09/2021

15:05:30

00277681719EXPA1

100

9.754

XLON

10/09/2021

15:05:30

00277681720EXPA1

176

9.754

XLON

10/09/2021

15:05:30

00277681721EXPA1

91

9.754

XLON

10/09/2021

15:05:30

00277681722EXPA1

588

9.754

XLON

10/09/2021

15:05:30

00277681723EXPA1

680

9.754

XLON

10/09/2021

15:06:09

00277681916EXPA1

15

9.754

XLON

10/09/2021

15:06:14

00277681965EXPA1

336

9.754

XLON

10/09/2021

15:06:14

00277681966EXPA1

83

9.752

XLON

10/09/2021

15:06:23

00277682031EXPA1

676

9.752

XLON

10/09/2021

15:06:23

00277682032EXPA1

210

9.752

XLON

10/09/2021

15:06:23

00277682034EXPA1

277

9.752

XLON

10/09/2021

15:06:23

00277682045EXPA1

264

9.752

XLON

10/09/2021

15:06:23

00277682046EXPA1

428

9.752

XLON

10/09/2021

15:06:23

00277682047EXPA1

497

9.752

XLON

10/09/2021

15:06:23

00277682048EXPA1

173

9.752

XLON

10/09/2021

15:06:28

00277682067EXPA1

200

9.752

XLON

10/09/2021

15:06:28

00277682068EXPA1

190

9.752

XLON

10/09/2021

15:06:28

00277682069EXPA1

121

9.752

XLON

10/09/2021

15:06:28

00277682070EXPA1

200

9.752

XLON

10/09/2021

15:06:31

00277682092EXPA1

310

9.752

XLON

10/09/2021

15:06:31

00277682093EXPA1

226

9.752

XLON

10/09/2021

15:06:31

00277682094EXPA1

470

9.752

XLON

10/09/2021

15:06:34

00277682106EXPA1

210

9.752

XLON

10/09/2021

15:06:34

00277682107EXPA1

162

9.752

XLON

10/09/2021

15:06:34

00277682108EXPA1

324

9.750

XLON

10/09/2021

15:06:45

00277682139EXPA1

317

9.750

XLON

10/09/2021

15:06:45

00277682140EXPA1

1000

9.748

XLON

10/09/2021

15:07:01

00277682225EXPA1

1000

9.748

XLON

10/09/2021

15:07:01

00277682226EXPA1

1500

9.748

XLON

10/09/2021

15:07:03

00277682238EXPA1

500

9.748

XLON

10/09/2021

15:07:03

00277682239EXPA1

125

9.752

XLON

10/09/2021

15:07:08

00277682281EXPA1

319

9.752

XLON

10/09/2021

15:07:08

00277682282EXPA1

293

9.754

XLON

10/09/2021

15:07:32

00277682446EXPA1

450

9.754

XLON

10/09/2021

15:07:32

00277682447EXPA1

200

9.754

XLON

10/09/2021

15:07:32

00277682448EXPA1

210

9.754

XLON

10/09/2021

15:07:32

00277682449EXPA1

450

9.754

XLON

10/09/2021

15:07:32

00277682450EXPA1

200

9.754

XLON

10/09/2021

15:07:32

00277682451EXPA1

397

9.754

XLON

10/09/2021

15:07:32

00277682452EXPA1

1629

9.754

XLON

10/09/2021

15:08:00

00277682568EXPA1

575

9.748

XLON

10/09/2021

15:08:22

00277682747EXPA1

60

9.754

XLON

10/09/2021

15:09:01

00277682964EXPA1

1545

9.754

XLON

10/09/2021

15:09:01

00277682966EXPA1

331

9.754

XLON

10/09/2021

15:09:01

00277682967EXPA1

322

9.760

XLON

10/09/2021

15:09:52

00277683279EXPA1

1381

9.760

XLON

10/09/2021

15:09:52

00277683280EXPA1

3000

9.756

XLON

10/09/2021

15:09:52

00277683282EXPA1

169

9.754

XLON

10/09/2021

15:10:26

00277683468EXPA1

334

9.754

XLON

10/09/2021

15:10:26

00277683469EXPA1

648

9.752

XLON

10/09/2021

15:10:33

00277683522EXPA1

200

9.756

XLON

10/09/2021

15:11:02

00277683682EXPA1

235

9.756

XLON

10/09/2021

15:11:02

00277683683EXPA1

141

9.756

XLON

10/09/2021

15:11:02

00277683684EXPA1

72

9.756

XLON

10/09/2021

15:11:02

00277683685EXPA1

985

9.756

XLON

10/09/2021

15:11:02

00277683686EXPA1

608

9.754

XLON

10/09/2021

15:12:01

00277684008EXPA1

231

9.754

XLON

10/09/2021

15:12:01

00277684009EXPA1

277

9.754

XLON

10/09/2021

15:12:01

00277684010EXPA1

62

9.754

XLON

10/09/2021

15:12:23

00277684208EXPA1

59

9.754

XLON

10/09/2021

15:12:23

00277684209EXPA1

348

9.754

XLON

10/09/2021

15:12:23

00277684210EXPA1

1852

9.756

XLON

10/09/2021

15:12:46

00277684382EXPA1

485

9.762

XLON

10/09/2021

15:13:52

00277684759EXPA1

15

9.762

XLON

10/09/2021

15:14:09

00277684915EXPA1

113

9.764

XLON

10/09/2021

15:14:18

00277685007EXPA1

324

9.764

XLON

10/09/2021

15:14:18

00277685008EXPA1

73

9.764

XLON

10/09/2021

15:14:18

00277685009EXPA1

32

9.766

XLON

10/09/2021

15:15:21

00277685483EXPA1

1312

9.762

XLON

10/09/2021

15:16:07

00277685780EXPA1

688

9.762

XLON

10/09/2021

15:16:07

00277685781EXPA1

346

9.762

XLON

10/09/2021

15:16:18

00277685843EXPA1

1156

9.762

XLON

10/09/2021

15:16:18

00277685844EXPA1

649

9.762

XLON

10/09/2021

15:16:18

00277685845EXPA1

2243

9.762

XLON

10/09/2021

15:16:22

00277685866EXPA1

43

9.762

XLON

10/09/2021

15:16:25

00277685886EXPA1

195

9.764

XLON

10/09/2021

15:17:22

00277686262EXPA1

4

9.764

XLON

10/09/2021

15:17:43

00277686357EXPA1

1035

9.762

XLON

10/09/2021

15:18:02

00277686520EXPA1

483

9.762

XLON

10/09/2021

15:18:02

00277686521EXPA1

45

9.762

XLON

10/09/2021

15:18:02

00277686522EXPA1

205

9.762

XLON

10/09/2021

15:18:04

00277686548EXPA1

162

9.762

XLON

10/09/2021

15:18:04

00277686549EXPA1

129

9.762

XLON

10/09/2021

15:18:04

00277686550EXPA1

334

9.762

XLON

10/09/2021

15:18:04

00277686551EXPA1

72

9.762

XLON

10/09/2021

15:18:04

00277686552EXPA1

61

9.764

XLON

10/09/2021

15:18:07

00277686573EXPA1

220

9.764

XLON

10/09/2021

15:18:28

00277686750EXPA1

460

9.764

XLON

10/09/2021

15:18:28

00277686751EXPA1

129

9.764

XLON

10/09/2021

15:18:28

00277686752EXPA1

377

9.764

XLON

10/09/2021

15:18:34

00277686780EXPA1

329

9.764

XLON

10/09/2021

15:18:34

00277686781EXPA1

220

9.764

XLON

10/09/2021

15:18:34

00277686782EXPA1

14

9.762

XLON

10/09/2021

15:19:10

00277687137EXPA1

14

9.762

XLON

10/09/2021

15:19:13

00277687172EXPA1

230

9.762

XLON

10/09/2021

15:19:13

00277687173EXPA1

287

9.762

XLON

10/09/2021

15:19:13

00277687174EXPA1

494

9.760

XLON

10/09/2021

15:19:21

00277687256EXPA1

200

9.758

XLON

10/09/2021

15:19:26

00277687329EXPA1

126

9.758

XLON

10/09/2021

15:19:26

00277687331EXPA1

300

9.758

XLON

10/09/2021

15:19:26

00277687335EXPA1

74

9.760

XLON

10/09/2021

15:19:44

00277687508EXPA1

254

9.760

XLON

10/09/2021

15:19:44

00277687509EXPA1

300

9.760

XLON

10/09/2021

15:19:44

00277687510EXPA1

52

9.760

XLON

10/09/2021

15:19:47

00277687536EXPA1

64

9.760

XLON

10/09/2021

15:19:47

00277687537EXPA1

304

9.760

XLON

10/09/2021

15:19:47

00277687538EXPA1

40

9.760

XLON

10/09/2021

15:19:50

00277687563EXPA1

52

9.760

XLON

10/09/2021

15:19:53

00277687580EXPA1

270

9.760

XLON

10/09/2021

15:19:53

00277687581EXPA1

288

9.760

XLON

10/09/2021

15:19:56

00277687589EXPA1

209

9.760

XLON

10/09/2021

15:19:59

00277687607EXPA1

166

9.758

XLON

10/09/2021

15:20:08

00277687684EXPA1

296

9.758

XLON

10/09/2021

15:20:08

00277687685EXPA1

213

9.758

XLON

10/09/2021

15:20:11

00277687704EXPA1

123

9.758

XLON

10/09/2021

15:20:11

00277687705EXPA1

668

9.756

XLON

10/09/2021

15:20:12

00277687719EXPA1

296

9.752

XLON

10/09/2021

15:20:17

00277687754EXPA1

18

9.752

XLON

10/09/2021

15:20:44

00277688076EXPA1

305

9.752

XLON

10/09/2021

15:20:50

00277688138EXPA1

315

9.752

XLON

10/09/2021

15:20:56

00277688172EXPA1

341

9.752

XLON

10/09/2021

15:20:56

00277688173EXPA1

216

9.752

XLON

10/09/2021

15:21:01

00277688228EXPA1

69

9.752

XLON

10/09/2021

15:21:01

00277688229EXPA1

808

9.752

XLON

10/09/2021

15:21:01

00277688230EXPA1

841

9.752

XLON

10/09/2021

15:21:01

00277688231EXPA1

66

9.752

XLON

10/09/2021

15:21:01

00277688232EXPA1

7

9.750

XLON

10/09/2021

15:21:02

00277688236EXPA1

61

9.750

XLON

10/09/2021

15:21:02

00277688237EXPA1

250

9.750

XLON

10/09/2021

15:21:05

00277688254EXPA1

175

9.750

XLON

10/09/2021

15:21:05

00277688255EXPA1

281

9.750

XLON

10/09/2021

15:21:23

00277688416EXPA1

200

9.750

XLON

10/09/2021

15:21:35

00277688485EXPA1

380

9.750

XLON

10/09/2021

15:21:35

00277688486EXPA1

89

9.750

XLON

10/09/2021

15:21:50

00277688621EXPA1

500

9.748

XLON

10/09/2021

15:22:15

00277688842EXPA1

200

9.746

XLON

10/09/2021

15:22:32

00277688968EXPA1

63

9.746

XLON

10/09/2021

15:22:38

00277689005EXPA1

315

9.746

XLON

10/09/2021

15:22:38

00277689006EXPA1

105

9.746

XLON

10/09/2021

15:22:50

00277689078EXPA1

529

9.748

XLON

10/09/2021

15:23:02

00277689171EXPA1

224

9.748

XLON

10/09/2021

15:23:05

00277689208EXPA1

339

9.748

XLON

10/09/2021

15:23:05

00277689209EXPA1

44

9.748

XLON

10/09/2021

15:24:37

00277689934EXPA1

39

9.754

XLON

10/09/2021

15:25:08

00277690091EXPA1

94

9.754

XLON

10/09/2021

15:25:08

00277690092EXPA1

1867

9.754

XLON

10/09/2021

15:25:08

00277690093EXPA1

133

9.754

XLON

10/09/2021

15:25:08

00277690094EXPA1

55

9.754

XLON

10/09/2021

15:25:08

00277690095EXPA1

949

9.754

XLON

10/09/2021

15:25:08

00277690096EXPA1

1148

9.754

XLON

10/09/2021

15:25:08

00277690097EXPA1

161

9.754

XLON

10/09/2021

15:25:08

00277690098EXPA1

1

9.754

XLON

10/09/2021

15:25:08

00277690099EXPA1

161

9.754

XLON

10/09/2021

15:25:08

00277690100EXPA1

724

9.760

XLON

10/09/2021

15:25:52

00277690552EXPA1

289

9.760

XLON

10/09/2021

15:25:52

00277690553EXPA1

233

9.760

XLON

10/09/2021

15:25:52

00277690554EXPA1

77

9.760

XLON

10/09/2021

15:25:52

00277690555EXPA1

200

9.760

XLON

10/09/2021

15:25:52

00277690556EXPA1

477

9.760

XLON

10/09/2021

15:25:53

00277690557EXPA1

816

9.760

XLON

10/09/2021

15:26:01

00277690602EXPA1

1541

9.760

XLON

10/09/2021

15:26:01

00277690603EXPA1

219

9.760

XLON

10/09/2021

15:26:01

00277690606EXPA1

219

9.760

XLON

10/09/2021

15:26:01

00277690607EXPA1

320

9.760

XLON

10/09/2021

15:26:01

00277690608EXPA1

397

9.760

XLON

10/09/2021

15:26:01

00277690610EXPA1

976

9.760

XLON

10/09/2021

15:26:01

00277690611EXPA1

856

9.760

XLON

10/09/2021

15:26:02

00277690622EXPA1

1510

9.760

XLON

10/09/2021

15:26:13

00277690681EXPA1

217

9.760

XLON

10/09/2021

15:26:13

00277690682EXPA1

1801

9.760

XLON

10/09/2021

15:26:13

00277690683EXPA1

1

9.760

XLON

10/09/2021

15:26:13

00277690684EXPA1












 

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
 
 
POSDKKBBABKDPCD

Companies

WPP (WPP)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today