WPP PLC

Transaction in Own Shares • May 11, 2021

National Storage Mechanism | Additional information RNS Number : 2868Y WPP PLC 11 May 2021 WPP plc ISIN: JE00B8KF9B49 11/05/2021 WPP plc (the "Company") Transaction in Own Shares The Company announces that on 11/05/2021 it has purchased a total of 369,500 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 237,955 31,655 70,237 29,653 Highest price paid (per ordinary share) 9.816 9.816 9.796 9.806 Lowest price paid (per ordinary share) 9.522 9.526 9.524 9.526 Volume weighted average price paid (per ordinary share) 9.6360 9.6216 9.6457 9.6417 The purchases form part of the Company's share buyback programme announced on 11th March 2021. Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,279,436,142 ordinary shares. The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,208,946,189 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 266 9.816 BATE 11/05/2021 07:05:42 00265040709EXPA1 11 9.816 BATE 11/05/2021 07:05:42 00265040712EXPA1 210 9.792 BATE 11/05/2021 07:07:40 00265041502EXPA1 100 9.792 BATE 11/05/2021 07:07:40 00265041503EXPA1 3 9.798 BATE 11/05/2021 07:10:17 00265042422EXPA1 100 9.796 BATE 11/05/2021 07:10:35 00265042527EXPA1 3 9.784 BATE 11/05/2021 07:10:50 00265042612EXPA1 2 9.754 BATE 11/05/2021 07:13:29 00265043676EXPA1 100 9.754 BATE 11/05/2021 07:13:29 00265043677EXPA1 5 9.726 BATE 11/05/2021 07:25:16 00265047589EXPA1 6 9.718 BATE 11/05/2021 07:34:37 00265050697EXPA1 100 9.718 BATE 11/05/2021 07:35:22 00265050977EXPA1 100 9.718 BATE 11/05/2021 07:35:25 00265050987EXPA1 100 9.718 BATE 11/05/2021 07:35:25 00265050988EXPA1 47 9.718 BATE 11/05/2021 07:36:51 00265051488EXPA1 66 9.714 BATE 11/05/2021 07:37:25 00265051646EXPA1 4 9.692 BATE 11/05/2021 07:42:30 00265053760EXPA1 95 9.706 BATE 11/05/2021 07:45:04 00265054658EXPA1 3 9.720 BATE 11/05/2021 08:00:33 00265061465EXPA1 4 9.698 BATE 11/05/2021 08:03:02 00265062376EXPA1 378 9.688 BATE 11/05/2021 08:07:57 00265064444EXPA1 5 9.714 BATE 11/05/2021 08:28:30 00265071687EXPA1 100 9.714 BATE 11/05/2021 08:28:30 00265071689EXPA1 65 9.714 BATE 11/05/2021 08:28:48 00265071811EXPA1 100 9.714 BATE 11/05/2021 08:28:48 00265071812EXPA1 84 9.714 BATE 11/05/2021 08:28:48 00265071813EXPA1 100 9.714 BATE 11/05/2021 08:29:03 00265071958EXPA1 48 9.706 BATE 11/05/2021 08:32:56 00265073446EXPA1 13 9.686 BATE 11/05/2021 08:36:11 00265074588EXPA1 65 9.686 BATE 11/05/2021 08:36:11 00265074590EXPA1 75 9.686 BATE 11/05/2021 08:36:11 00265074593EXPA1 7 9.690 BATE 11/05/2021 08:43:52 00265076830EXPA1 398 9.672 BATE 11/05/2021 08:52:02 00265079355EXPA1 4 9.676 BATE 11/05/2021 09:01:48 00265081935EXPA1 100 9.676 BATE 11/05/2021 09:02:03 00265081966EXPA1 4 9.676 BATE 11/05/2021 09:02:03 00265081968EXPA1 50 9.676 BATE 11/05/2021 09:02:06 00265081979EXPA1 5 9.676 BATE 11/05/2021 09:02:06 00265081980EXPA1 7 9.676 BATE 11/05/2021 09:03:06 00265082557EXPA1 65 9.682 BATE 11/05/2021 09:05:09 00265083285EXPA1 348 9.682 BATE 11/05/2021 09:05:09 00265083289EXPA1 8 9.688 BATE 11/05/2021 09:09:32 00265084459EXPA1 7 9.684 BATE 11/05/2021 09:11:03 00265084860EXPA1 12 9.684 BATE 11/05/2021 09:11:05 00265084880EXPA1 16 9.684 BATE 11/05/2021 09:11:05 00265084881EXPA1 67 9.684 BATE 11/05/2021 09:11:05 00265084882EXPA1 592 9.684 BATE 11/05/2021 09:11:05 00265084883EXPA1 96 9.684 BATE 11/05/2021 09:11:05 00265084884EXPA1 100 9.708 BATE 11/05/2021 09:21:17 00265087579EXPA1 164 9.708 BATE 11/05/2021 09:21:20 00265087587EXPA1 65 9.694 BATE 11/05/2021 09:25:19 00265088582EXPA1 94 9.694 BATE 11/05/2021 09:25:19 00265088584EXPA1 100 9.694 BATE 11/05/2021 09:25:19 00265088585EXPA1 124 9.692 BATE 11/05/2021 09:28:52 00265089491EXPA1 275 9.692 BATE 11/05/2021 09:28:52 00265089493EXPA1 1262 9.692 BATE 11/05/2021 09:28:52 00265089494EXPA1 11 9.696 BATE 11/05/2021 09:34:53 00265090860EXPA1 81 9.684 BATE 11/05/2021 09:40:27 00265092971EXPA1 729 9.684 BATE 11/05/2021 09:40:27 00265092973EXPA1 7 9.684 BATE 11/05/2021 09:48:35 00265096336EXPA1 100 9.684 BATE 11/05/2021 09:48:35 00265096337EXPA1 100 9.702 BATE 11/05/2021 09:58:57 00265100193EXPA1 100 9.710 BATE 11/05/2021 10:02:07 00265101340EXPA1 2 9.706 BATE 11/05/2021 10:03:24 00265101980EXPA1 100 9.690 BATE 11/05/2021 10:07:09 00265103578EXPA1 65 9.690 BATE 11/05/2021 10:07:09 00265103580EXPA1 7 9.694 BATE 11/05/2021 10:08:34 00265104015EXPA1 349 9.680 BATE 11/05/2021 10:11:25 00265105422EXPA1 100 9.688 BATE 11/05/2021 10:19:41 00265108287EXPA1 100 9.690 BATE 11/05/2021 10:24:13 00265109530EXPA1 23 9.690 BATE 11/05/2021 10:24:13 00265109531EXPA1 100 9.690 BATE 11/05/2021 10:24:13 00265109535EXPA1 3 9.690 BATE 11/05/2021 10:24:25 00265109582EXPA1 23 9.690 BATE 11/05/2021 10:24:25 00265109588EXPA1 100 9.690 BATE 11/05/2021 10:24:25 00265109589EXPA1 23 9.690 BATE 11/05/2021 10:24:25 00265109590EXPA1 100 9.690 BATE 11/05/2021 10:24:25 00265109591EXPA1 100 9.654 BATE 11/05/2021 10:41:25 00265115310EXPA1 100 9.654 BATE 11/05/2021 10:41:25 00265115312EXPA1 654 9.654 BATE 11/05/2021 10:41:25 00265115314EXPA1 100 9.654 BATE 11/05/2021 10:52:11 00265118542EXPA1 2 9.670 BATE 11/05/2021 10:59:29 00265120860EXPA1 100 9.668 BATE 11/05/2021 11:02:05 00265121609EXPA1 8 9.674 BATE 11/05/2021 11:05:11 00265122802EXPA1 100 9.674 BATE 11/05/2021 11:05:11 00265122803EXPA1 65 9.654 BATE 11/05/2021 11:24:52 00265128099EXPA1 102 9.654 BATE 11/05/2021 11:24:52 00265128100EXPA1 11 9.654 BATE 11/05/2021 11:25:44 00265128284EXPA1 431 9.654 BATE 11/05/2021 11:25:44 00265128285EXPA1 663 9.654 BATE 11/05/2021 11:25:44 00265128288EXPA1 463 9.648 BATE 11/05/2021 11:33:34 00265131172EXPA1 346 9.644 BATE 11/05/2021 11:37:12 00265132019EXPA1 3 9.634 BATE 11/05/2021 11:42:00 00265133248EXPA1 344 9.634 BATE 11/05/2021 11:42:10 00265133270EXPA1 481 9.634 BATE 11/05/2021 11:42:10 00265133272EXPA1 310 9.638 BATE 11/05/2021 11:48:04 00265134755EXPA1 600 9.646 BATE 11/05/2021 11:58:15 00265137372EXPA1 765 9.646 BATE 11/05/2021 11:58:15 00265137373EXPA1 840 9.616 BATE 11/05/2021 12:12:09 00265141770EXPA1 393 9.598 BATE 11/05/2021 12:21:53 00265145580EXPA1 64 9.598 BATE 11/05/2021 12:31:14 00265148919EXPA1 100 9.608 BATE 11/05/2021 12:46:37 00265153470EXPA1 100 9.608 BATE 11/05/2021 12:46:37 00265153472EXPA1 324 9.596 BATE 11/05/2021 12:51:37 00265155183EXPA1 7 9.588 BATE 11/05/2021 12:57:31 00265157318EXPA1 63 9.588 BATE 11/05/2021 13:19:34 00265166366EXPA1 1409 9.588 BATE 11/05/2021 13:19:39 00265166404EXPA1 3 9.602 BATE 11/05/2021 13:23:35 00265167954EXPA1 100 9.602 BATE 11/05/2021 13:24:57 00265168425EXPA1 100 9.598 BATE 11/05/2021 13:25:00 00265168440EXPA1 146 9.600 BATE 11/05/2021 13:25:06 00265168498EXPA1 14 9.600 BATE 11/05/2021 13:25:06 00265168499EXPA1 1409 9.600 BATE 11/05/2021 13:25:06 00265168500EXPA1 7 9.618 BATE 11/05/2021 13:35:54 00265175740EXPA1 47 9.620 BATE 11/05/2021 13:36:43 00265176348EXPA1 6 9.614 BATE 11/05/2021 13:40:46 00265178959EXPA1 100 9.614 BATE 11/05/2021 13:40:46 00265178962EXPA1 1 9.608 BATE 11/05/2021 13:41:04 00265179304EXPA1 100 9.628 BATE 11/05/2021 13:42:19 00265180170EXPA1 47 9.628 BATE 11/05/2021 13:42:19 00265180171EXPA1 13 9.638 BATE 11/05/2021 13:45:13 00265182552EXPA1 100 9.652 BATE 11/05/2021 13:56:00 00265189591EXPA1 100 9.654 BATE 11/05/2021 13:56:09 00265189686EXPA1 3 9.654 BATE 11/05/2021 13:56:09 00265189687EXPA1 100 9.676 BATE 11/05/2021 13:59:55 00265191931EXPA1 2 9.674 BATE 11/05/2021 14:00:04 00265192080EXPA1 52 9.674 BATE 11/05/2021 14:06:02 00265196694EXPA1 65 9.660 BATE 11/05/2021 14:08:00 00265197981EXPA1 100 9.662 BATE 11/05/2021 14:08:06 00265198019EXPA1 15 9.662 BATE 11/05/2021 14:08:06 00265198020EXPA1 244 9.660 BATE 11/05/2021 14:08:12 00265198085EXPA1 100 9.660 BATE 11/05/2021 14:08:12 00265198087EXPA1 40 9.642 BATE 11/05/2021 14:10:09 00265199498EXPA1 11 9.642 BATE 11/05/2021 14:11:03 00265200039EXPA1 86 9.642 BATE 11/05/2021 14:11:13 00265200104EXPA1 6 9.638 BATE 11/05/2021 14:11:31 00265200285EXPA1 25 9.622 BATE 11/05/2021 14:16:15 00265203113EXPA1 370 9.614 BATE 11/05/2021 14:17:26 00265204283EXPA1 120 9.614 BATE 11/05/2021 14:17:26 00265204284EXPA1 4 9.614 BATE 11/05/2021 14:17:26 00265204285EXPA1 1 9.614 BATE 11/05/2021 14:17:26 00265204286EXPA1 847 9.614 BATE 11/05/2021 14:17:26 00265204287EXPA1 469 9.622 BATE 11/05/2021 14:20:26 00265206089EXPA1 15 9.618 BATE 11/05/2021 14:22:49 00265207518EXPA1 6 9.578 BATE 11/05/2021 14:29:39 00265211552EXPA1 76 9.562 BATE 11/05/2021 14:30:22 00265212173EXPA1 71 9.528 BATE 11/05/2021 14:40:25 00265219633EXPA1 300 9.528 BATE 11/05/2021 14:40:25 00265219634EXPA1 362 9.536 BATE 11/05/2021 14:45:52 00265223306EXPA1 100 9.536 BATE 11/05/2021 14:48:46 00265225483EXPA1 47 9.536 BATE 11/05/2021 14:48:46 00265225484EXPA1 10 9.530 BATE 11/05/2021 14:49:14 00265225811EXPA1 84 9.530 BATE 11/05/2021 14:49:23 00265225941EXPA1 1431 9.530 BATE 11/05/2021 14:49:23 00265225942EXPA1 507 9.550 BATE 11/05/2021 14:52:56 00265228630EXPA1 30 9.548 BATE 11/05/2021 15:00:31 00265234092EXPA1 32 9.546 BATE 11/05/2021 15:01:42 00265234878EXPA1 110 9.546 BATE 11/05/2021 15:01:42 00265234879EXPA1 99 9.546 BATE 11/05/2021 15:01:42 00265234880EXPA1 118 9.546 BATE 11/05/2021 15:01:42 00265234881EXPA1 112 9.546 BATE 11/05/2021 15:01:42 00265234882EXPA1 45 9.546 BATE 11/05/2021 15:01:42 00265234883EXPA1 100 9.542 BATE 11/05/2021 15:02:15 00265235276EXPA1 1527 9.540 BATE 11/05/2021 15:03:54 00265236299EXPA1 99 9.526 BATE 11/05/2021 15:04:57 00265237110EXPA1 97 9.526 BATE 11/05/2021 15:04:57 00265237114EXPA1 4 9.538 BATE 11/05/2021 15:15:32 00265247032EXPA1 67 9.538 BATE 11/05/2021 15:15:38 00265247177EXPA1 76 9.538 BATE 11/05/2021 15:16:51 00265248387EXPA1 100 9.538 BATE 11/05/2021 15:16:51 00265248388EXPA1 78 9.538 BATE 11/05/2021 15:16:51 00265248389EXPA1 111 9.538 BATE 11/05/2021 15:16:51 00265248390EXPA1 1446 9.538 BATE 11/05/2021 15:16:51 00265248391EXPA1 24 9.544 BATE 11/05/2021 15:19:43 00265252163EXPA1 12 9.544 BATE 11/05/2021 15:19:43 00265252166EXPA1 302 9.544 BATE 11/05/2021 15:19:43 00265252168EXPA1 104 9.546 BATE 11/05/2021 15:19:50 00265252319EXPA1 7 9.546 BATE 11/05/2021 15:19:50 00265252325EXPA1 9 9.546 BATE 11/05/2021 15:19:50 00265252345EXPA1 126 9.550 BATE 11/05/2021 15:21:57 00265254306EXPA1 180 9.550 BATE 11/05/2021 15:21:57 00265254307EXPA1 91 9.550 BATE 11/05/2021 15:21:57 00265254308EXPA1 112 9.550 BATE 11/05/2021 15:21:57 00265254309EXPA1 45 9.550 BATE 11/05/2021 15:21:57 00265254310EXPA1 702 9.550 BATE 11/05/2021 15:21:57 00265254311EXPA1 3 9.550 BATE 11/05/2021 15:22:12 00265254585EXPA1 100 9.550 BATE 11/05/2021 15:22:12 00265254587EXPA1 26 9.554 BATE 11/05/2021 15:22:56 00265255446EXPA1 33 9.794 CHIX 11/05/2021 07:04:12 00265040005EXPA1 7 9.796 CHIX 11/05/2021 07:10:17 00265042421EXPA1 63 9.796 CHIX 11/05/2021 07:10:32 00265042496EXPA1 700 9.796 CHIX 11/05/2021 07:10:32 00265042498EXPA1 18 9.796 CHIX 11/05/2021 07:10:35 00265042522EXPA1 58 9.796 CHIX 11/05/2021 07:10:35 00265042525EXPA1 200 9.796 CHIX 11/05/2021 07:10:35 00265042528EXPA1 21 9.794 CHIX 11/05/2021 07:10:35 00265042529EXPA1 100 9.794 CHIX 11/05/2021 07:10:35 00265042530EXPA1 379 9.796 CHIX 11/05/2021 07:10:35 00265042531EXPA1 5 9.790 CHIX 11/05/2021 07:11:20 00265042754EXPA1 5 9.778 CHIX 11/05/2021 07:11:52 00265042985EXPA1 48 9.774 CHIX 11/05/2021 07:11:57 00265043040EXPA1 259 9.774 CHIX 11/05/2021 07:12:00 00265043056EXPA1 185 9.762 CHIX 11/05/2021 07:12:22 00265043184EXPA1 49 9.762 CHIX 11/05/2021 07:12:22 00265043185EXPA1 200 9.762 CHIX 11/05/2021 07:12:22 00265043186EXPA1 500 9.762 CHIX 11/05/2021 07:12:22 00265043187EXPA1 280 9.762 CHIX 11/05/2021 07:12:22 00265043188EXPA1 10 9.762 CHIX 11/05/2021 07:12:22 00265043189EXPA1 22 9.752 CHIX 11/05/2021 07:13:29 00265043675EXPA1 48 9.748 CHIX 11/05/2021 07:14:01 00265043840EXPA1 54 9.742 CHIX 11/05/2021 07:14:10 00265043907EXPA1 700 9.742 CHIX 11/05/2021 07:14:10 00265043908EXPA1 49 9.732 CHIX 11/05/2021 07:18:09 00265045250EXPA1 98 9.732 CHIX 11/05/2021 07:18:09 00265045251EXPA1 98 9.732 CHIX 11/05/2021 07:18:09 00265045252EXPA1 18 9.732 CHIX 11/05/2021 07:18:09 00265045253EXPA1 116 9.732 CHIX 11/05/2021 07:19:36 00265045708EXPA1 61 9.732 CHIX 11/05/2021 07:19:36 00265045709EXPA1 37 9.732 CHIX 11/05/2021 07:19:36 00265045712EXPA1 2 9.732 CHIX 11/05/2021 07:19:36 00265045713EXPA1 37 9.736 CHIX 11/05/2021 07:23:04 00265046860EXPA1 14 9.738 CHIX 11/05/2021 07:23:07 00265046881EXPA1 700 9.738 CHIX 11/05/2021 07:23:07 00265046883EXPA1 43 9.736 CHIX 11/05/2021 07:24:35 00265047321EXPA1 7 9.736 CHIX 11/05/2021 07:24:56 00265047437EXPA1 23 9.736 CHIX 11/05/2021 07:25:05 00265047519EXPA1 700 9.736 CHIX 11/05/2021 07:25:05 00265047520EXPA1 55 9.736 CHIX 11/05/2021 07:25:05 00265047521EXPA1 2 9.736 CHIX 11/05/2021 07:25:05 00265047522EXPA1 210 9.736 CHIX 11/05/2021 07:25:05 00265047524EXPA1 7 9.720 CHIX 11/05/2021 07:26:33 00265047988EXPA1 11 9.720 CHIX 11/05/2021 07:26:33 00265047989EXPA1 42 9.722 CHIX 11/05/2021 07:27:06 00265048206EXPA1 4 9.722 CHIX 11/05/2021 07:27:06 00265048208EXPA1 248 9.722 CHIX 11/05/2021 07:28:04 00265048626EXPA1 94 9.728 CHIX 11/05/2021 07:29:24 00265049021EXPA1 166 9.728 CHIX 11/05/2021 07:29:24 00265049022EXPA1 400 9.724 CHIX 11/05/2021 07:30:34 00265049460EXPA1 200 9.724 CHIX 11/05/2021 07:30:34 00265049461EXPA1 121 9.708 CHIX 11/05/2021 07:32:16 00265050064EXPA1 160 9.708 CHIX 11/05/2021 07:32:16 00265050068EXPA1 2 9.708 CHIX 11/05/2021 07:32:16 00265050071EXPA1 42 9.718 CHIX 11/05/2021 07:35:49 00265051171EXPA1 87 9.722 CHIX 11/05/2021 07:36:07 00265051273EXPA1 565 9.714 CHIX 11/05/2021 07:37:31 00265051665EXPA1 5 9.708 CHIX 11/05/2021 07:39:27 00265052373EXPA1 692 9.708 CHIX 11/05/2021 07:39:27 00265052374EXPA1 2 9.700 CHIX 11/05/2021 07:42:11 00265053513EXPA1 3 9.694 CHIX 11/05/2021 07:42:27 00265053707EXPA1 700 9.694 CHIX 11/05/2021 07:42:27 00265053708EXPA1 2 9.690 CHIX 11/05/2021 07:42:36 00265053804EXPA1 700 9.690 CHIX 11/05/2021 07:42:36 00265053805EXPA1 90 9.706 CHIX 11/05/2021 07:46:11 00265055198EXPA1 14 9.690 CHIX 11/05/2021 07:49:11 00265056590EXPA1 5 9.690 CHIX 11/05/2021 07:49:11 00265056591EXPA1 277 9.702 CHIX 11/05/2021 07:53:23 00265058425EXPA1 2 9.704 CHIX 11/05/2021 07:53:38 00265058535EXPA1 240 9.704 CHIX 11/05/2021 07:53:38 00265058537EXPA1 200 9.704 CHIX 11/05/2021 07:53:38 00265058538EXPA1 2 9.704 CHIX 11/05/2021 07:54:14 00265058730EXPA1 6 9.700 CHIX 11/05/2021 07:54:47 00265058946EXPA1 479 9.700 CHIX 11/05/2021 07:54:56 00265059092EXPA1 700 9.722 CHIX 11/05/2021 08:00:36 00265061478EXPA1 229 9.722 CHIX 11/05/2021 08:00:39 00265061510EXPA1 104 9.724 CHIX 11/05/2021 08:00:51 00265061582EXPA1 3 9.722 CHIX 11/05/2021 08:01:06 00265061660EXPA1 600 9.722 CHIX 11/05/2021 08:01:24 00265061804EXPA1 166 9.722 CHIX 11/05/2021 08:01:24 00265061806EXPA1 700 9.698 CHIX 11/05/2021 08:03:02 00265062377EXPA1 1259 9.688 CHIX 11/05/2021 08:07:57 00265064446EXPA1 14 9.684 CHIX 11/05/2021 08:16:25 00265067194EXPA1 4 9.682 CHIX 11/05/2021 08:19:52 00265068304EXPA1 129 9.682 CHIX 11/05/2021 08:19:52 00265068306EXPA1 160 9.698 CHIX 11/05/2021 08:24:18 00265069938EXPA1 148 9.698 CHIX 11/05/2021 08:24:18 00265069940EXPA1 4 9.698 CHIX 11/05/2021 08:24:21 00265069972EXPA1 8 9.698 CHIX 11/05/2021 08:24:24 00265069986EXPA1 300 9.706 CHIX 11/05/2021 08:25:13 00265070407EXPA1 100 9.706 CHIX 11/05/2021 08:25:13 00265070408EXPA1 19 9.712 CHIX 11/05/2021 08:26:53 00265070963EXPA1 3 9.710 CHIX 11/05/2021 08:29:00 00265071923EXPA1 12 9.704 CHIX 11/05/2021 08:31:59 00265073154EXPA1 12 9.706 CHIX 11/05/2021 08:32:20 00265073270EXPA1 12 9.706 CHIX 11/05/2021 08:32:47 00265073414EXPA1 100 9.706 CHIX 11/05/2021 08:32:53 00265073428EXPA1 8 9.706 CHIX 11/05/2021 08:33:05 00265073532EXPA1 15 9.706 CHIX 11/05/2021 08:33:29 00265073637EXPA1 4 9.686 CHIX 11/05/2021 08:36:11 00265074591EXPA1 155 9.686 CHIX 11/05/2021 08:36:11 00265074592EXPA1 149 9.672 CHIX 11/05/2021 08:39:14 00265075507EXPA1 149 9.678 CHIX 11/05/2021 08:44:53 00265077122EXPA1 324 9.678 CHIX 11/05/2021 08:44:53 00265077123EXPA1 100 9.684 CHIX 11/05/2021 08:46:02 00265077422EXPA1 140 9.682 CHIX 11/05/2021 09:05:09 00265083283EXPA1 28 9.682 CHIX 11/05/2021 09:05:09 00265083287EXPA1 4 9.692 CHIX 11/05/2021 09:07:30 00265083810EXPA1 104 9.692 CHIX 11/05/2021 09:08:05 00265084028EXPA1 259 9.692 CHIX 11/05/2021 09:08:05 00265084029EXPA1 5 9.688 CHIX 11/05/2021 09:09:32 00265084457EXPA1 2 9.682 CHIX 11/05/2021 09:11:00 00265084851EXPA1 62 9.682 CHIX 11/05/2021 09:11:00 00265084852EXPA1 145 9.688 CHIX 11/05/2021 09:13:58 00265085656EXPA1 121 9.688 CHIX 11/05/2021 09:16:11 00265086250EXPA1 200 9.700 CHIX 11/05/2021 09:18:18 00265086739EXPA1 300 9.700 CHIX 11/05/2021 09:18:18 00265086740EXPA1 86 9.700 CHIX 11/05/2021 09:18:18 00265086741EXPA1 86 9.700 CHIX 11/05/2021 09:18:18 00265086742EXPA1 10 9.708 CHIX 11/05/2021 09:21:14 00265087556EXPA1 600 9.706 CHIX 11/05/2021 09:21:23 00265087614EXPA1 3 9.700 CHIX 11/05/2021 09:23:48 00265088216EXPA1 125 9.700 CHIX 11/05/2021 09:23:48 00265088218EXPA1 454 9.696 CHIX 11/05/2021 09:34:53 00265090859EXPA1 4 9.696 CHIX 11/05/2021 09:34:59 00265090870EXPA1 32 9.698 CHIX 11/05/2021 09:35:45 00265091053EXPA1 4 9.698 CHIX 11/05/2021 09:35:48 00265091058EXPA1 109 9.696 CHIX 11/05/2021 09:38:33 00265092136EXPA1 296 9.692 CHIX 11/05/2021 09:38:49 00265092284EXPA1 144 9.684 CHIX 11/05/2021 09:40:24 00265092931EXPA1 566 9.696 CHIX 11/05/2021 09:43:48 00265094175EXPA1 2 9.684 CHIX 11/05/2021 09:48:35 00265096338EXPA1 100 9.684 CHIX 11/05/2021 09:48:35 00265096339EXPA1 100 9.684 CHIX 11/05/2021 09:48:35 00265096340EXPA1 200 9.700 CHIX 11/05/2021 09:58:12 00265099844EXPA1 325 9.708 CHIX 11/05/2021 10:00:52 00265100885EXPA1 195 9.708 CHIX 11/05/2021 10:00:52 00265100886EXPA1 700 9.712 CHIX 11/05/2021 10:01:43 00265101118EXPA1 3 9.710 CHIX 11/05/2021 10:02:22 00265101453EXPA1 700 9.706 CHIX 11/05/2021 10:03:21 00265101966EXPA1 156 9.706 CHIX 11/05/2021 10:03:24 00265101977EXPA1 600 9.706 CHIX 11/05/2021 10:03:24 00265101978EXPA1 7 9.680 CHIX 11/05/2021 10:11:25 00265105420EXPA1 300 9.680 CHIX 11/05/2021 10:11:25 00265105421EXPA1 400 9.680 CHIX 11/05/2021 10:11:25 00265105423EXPA1 100 9.680 CHIX 11/05/2021 10:11:25 00265105424EXPA1 700 9.692 CHIX 11/05/2021 10:22:35 00265109067EXPA1 519 9.686 CHIX 11/05/2021 10:26:47 00265110415EXPA1 534 9.658 CHIX 11/05/2021 10:37:01 00265113785EXPA1 14 9.656 CHIX 11/05/2021 10:40:34 00265115000EXPA1 100 9.650 CHIX 11/05/2021 10:46:20 00265116702EXPA1 280 9.650 CHIX 11/05/2021 10:46:20 00265116703EXPA1 7 9.648 CHIX 11/05/2021 10:50:19 00265117845EXPA1 2 9.654 CHIX 11/05/2021 10:52:31 00265118673EXPA1 60 9.662 CHIX 11/05/2021 10:55:06 00265119529EXPA1 446 9.662 CHIX 11/05/2021 10:55:06 00265119534EXPA1 103 9.672 CHIX 11/05/2021 10:59:05 00265120639EXPA1 25 9.672 CHIX 11/05/2021 10:59:08 00265120685EXPA1 12 9.672 CHIX 11/05/2021 10:59:14 00265120739EXPA1 6 9.672 CHIX 11/05/2021 10:59:20 00265120773EXPA1 200 9.672 CHIX 11/05/2021 10:59:20 00265120775EXPA1 2 9.670 CHIX 11/05/2021 10:59:26 00265120833EXPA1 6 9.672 CHIX 11/05/2021 11:00:50 00265121314EXPA1 105 9.672 CHIX 11/05/2021 11:00:50 00265121316EXPA1 34 9.670 CHIX 11/05/2021 11:01:08 00265121393EXPA1 86 9.672 CHIX 11/05/2021 11:01:11 00265121399EXPA1 148 9.672 CHIX 11/05/2021 11:01:11 00265121400EXPA1 100 9.672 CHIX 11/05/2021 11:01:11 00265121401EXPA1 3 9.668 CHIX 11/05/2021 11:02:05 00265121608EXPA1 1 9.668 CHIX 11/05/2021 11:07:24 00265123295EXPA1 7 9.670 CHIX 11/05/2021 11:07:27 00265123304EXPA1 138 9.672 CHIX 11/05/2021 11:11:05 00265124266EXPA1 349 9.672 CHIX 11/05/2021 11:11:13 00265124304EXPA1 410 9.678 CHIX 11/05/2021 11:15:19 00265125317EXPA1 6 9.654 CHIX 11/05/2021 11:24:46 00265128086EXPA1 7 9.654 CHIX 11/05/2021 11:24:46 00265128087EXPA1 1119 9.648 CHIX 11/05/2021 11:33:34 00265131171EXPA1 65 9.644 CHIX 11/05/2021 11:37:12 00265132018EXPA1 309 9.644 CHIX 11/05/2021 11:37:12 00265132020EXPA1 204 9.644 CHIX 11/05/2021 11:37:12 00265132021EXPA1 212 9.644 CHIX 11/05/2021 11:37:12 00265132022EXPA1 138 9.654 CHIX 11/05/2021 11:55:25 00265136469EXPA1 90 9.652 CHIX 11/05/2021 11:55:46 00265136577EXPA1 352 9.652 CHIX 11/05/2021 11:55:46 00265136580EXPA1 86 9.652 CHIX 11/05/2021 11:55:46 00265136581EXPA1 5 9.644 CHIX 11/05/2021 11:57:46 00265137212EXPA1 248 9.632 CHIX 11/05/2021 12:04:49 00265139282EXPA1 57 9.632 CHIX 11/05/2021 12:04:49 00265139284EXPA1 100 9.634 CHIX 11/05/2021 12:05:52 00265139566EXPA1 86 9.634 CHIX 11/05/2021 12:05:52 00265139567EXPA1 487 9.632 CHIX 11/05/2021 12:07:23 00265139978EXPA1 296 9.600 CHIX 11/05/2021 12:19:59 00265144725EXPA1 8 9.598 CHIX 11/05/2021 12:21:47 00265145520EXPA1 26 9.598 CHIX 11/05/2021 12:21:47 00265145521EXPA1 454 9.598 CHIX 11/05/2021 12:21:53 00265145581EXPA1 504 9.598 CHIX 11/05/2021 12:21:53 00265145582EXPA1 424 9.604 CHIX 11/05/2021 12:26:29 00265147211EXPA1 161 9.602 CHIX 11/05/2021 12:32:19 00265149332EXPA1 527 9.604 CHIX 11/05/2021 12:37:17 00265150802EXPA1 583 9.606 CHIX 11/05/2021 12:40:34 00265151710EXPA1 124 9.606 CHIX 11/05/2021 12:46:37 00265153471EXPA1 6 9.608 CHIX 11/05/2021 12:47:10 00265153630EXPA1 86 9.608 CHIX 11/05/2021 12:47:58 00265153809EXPA1 86 9.608 CHIX 11/05/2021 12:47:58 00265153810EXPA1 1 9.596 CHIX 11/05/2021 12:51:34 00265155141EXPA1 153 9.596 CHIX 11/05/2021 12:51:34 00265155142EXPA1 223 9.596 CHIX 11/05/2021 12:51:34 00265155143EXPA1 742 9.596 CHIX 11/05/2021 12:51:37 00265155184EXPA1 151 9.592 CHIX 11/05/2021 12:56:30 00265156912EXPA1 8 9.588 CHIX 11/05/2021 12:57:31 00265157319EXPA1 444 9.600 CHIX 11/05/2021 13:01:01 00265158567EXPA1 86 9.594 CHIX 11/05/2021 13:05:05 00265159981EXPA1 255 9.594 CHIX 11/05/2021 13:05:05 00265159984EXPA1 139 9.582 CHIX 11/05/2021 13:13:11 00265163692EXPA1 54 9.582 CHIX 11/05/2021 13:13:11 00265163694EXPA1 62 9.582 CHIX 11/05/2021 13:13:11 00265163698EXPA1 289 9.582 CHIX 11/05/2021 13:13:11 00265163699EXPA1 11 9.602 CHIX 11/05/2021 13:23:35 00265167955EXPA1 116 9.600 CHIX 11/05/2021 13:32:26 00265173118EXPA1 191 9.620 CHIX 11/05/2021 13:36:52 00265176426EXPA1 4 9.612 CHIX 11/05/2021 13:37:04 00265176613EXPA1 200 9.614 CHIX 11/05/2021 13:37:04 00265176615EXPA1 100 9.614 CHIX 11/05/2021 13:37:04 00265176618EXPA1 7 9.610 CHIX 11/05/2021 13:38:40 00265177546EXPA1 5 9.614 CHIX 11/05/2021 13:39:11 00265177921EXPA1 148 9.612 CHIX 11/05/2021 13:39:30 00265178075EXPA1 1 9.610 CHIX 11/05/2021 13:39:33 00265178111EXPA1 200 9.610 CHIX 11/05/2021 13:39:33 00265178112EXPA1 15 9.632 CHIX 11/05/2021 13:42:28 00265180280EXPA1 100 9.646 CHIX 11/05/2021 13:44:24 00265182028EXPA1 700 9.646 CHIX 11/05/2021 13:44:24 00265182029EXPA1 177 9.646 CHIX 11/05/2021 13:44:24 00265182030EXPA1 47 9.646 CHIX 11/05/2021 13:44:24 00265182031EXPA1 147 9.636 CHIX 11/05/2021 13:45:37 00265182894EXPA1 200 9.636 CHIX 11/05/2021 13:45:37 00265182896EXPA1 250 9.636 CHIX 11/05/2021 13:45:37 00265182902EXPA1 47 9.636 CHIX 11/05/2021 13:45:37 00265182904EXPA1 300 9.636 CHIX 11/05/2021 13:45:37 00265182906EXPA1 99 9.628 CHIX 11/05/2021 13:46:16 00265183270EXPA1 400 9.628 CHIX 11/05/2021 13:46:16 00265183271EXPA1 16 9.640 CHIX 11/05/2021 13:48:56 00265184720EXPA1 300 9.640 CHIX 11/05/2021 13:48:56 00265184721EXPA1 41 9.640 CHIX 11/05/2021 13:48:56 00265184722EXPA1 9 9.640 CHIX 11/05/2021 13:48:56 00265184723EXPA1 300 9.640 CHIX 11/05/2021 13:48:56 00265184724EXPA1 7 9.648 CHIX 11/05/2021 13:53:18 00265188016EXPA1 50 9.652 CHIX 11/05/2021 13:55:09 00265189095EXPA1 215 9.656 CHIX 11/05/2021 13:55:12 00265189125EXPA1 89 9.656 CHIX 11/05/2021 13:55:12 00265189127EXPA1 300 9.656 CHIX 11/05/2021 13:55:30 00265189307EXPA1 100 9.652 CHIX 11/05/2021 13:56:06 00265189647EXPA1 6 9.672 CHIX 11/05/2021 13:57:56 00265190779EXPA1 196 9.678 CHIX 11/05/2021 13:59:31 00265191620EXPA1 81 9.678 CHIX 11/05/2021 13:59:31 00265191621EXPA1 500 9.674 CHIX 11/05/2021 14:00:04 00265192082EXPA1 100 9.674 CHIX 11/05/2021 14:00:04 00265192083EXPA1 400 9.676 CHIX 11/05/2021 14:00:04 00265192084EXPA1 300 9.676 CHIX 11/05/2021 14:00:04 00265192085EXPA1 65 9.676 CHIX 11/05/2021 14:00:04 00265192086EXPA1 156 9.682 CHIX 11/05/2021 14:00:36 00265192351EXPA1 400 9.682 CHIX 11/05/2021 14:00:36 00265192352EXPA1 1702 9.682 CHIX 11/05/2021 14:00:39 00265192381EXPA1 5 9.672 CHIX 11/05/2021 14:03:33 00265194751EXPA1 153 9.668 CHIX 11/05/2021 14:04:04 00265195231EXPA1 17 9.664 CHIX 11/05/2021 14:06:48 00265197244EXPA1 700 9.664 CHIX 11/05/2021 14:06:48 00265197245EXPA1 164 9.660 CHIX 11/05/2021 14:08:00 00265197984EXPA1 196 9.660 CHIX 11/05/2021 14:08:03 00265198000EXPA1 700 9.638 CHIX 11/05/2021 14:11:31 00265200284EXPA1 86 9.638 CHIX 11/05/2021 14:11:31 00265200286EXPA1 188 9.638 CHIX 11/05/2021 14:11:31 00265200287EXPA1 86 9.638 CHIX 11/05/2021 14:11:31 00265200288EXPA1 541 9.634 CHIX 11/05/2021 14:12:56 00265201113EXPA1 1 9.620 CHIX 11/05/2021 14:14:52 00265202360EXPA1 191 9.620 CHIX 11/05/2021 14:14:55 00265202383EXPA1 600 9.622 CHIX 11/05/2021 14:16:12 00265203088EXPA1 84 9.622 CHIX 11/05/2021 14:16:12 00265203089EXPA1 200 9.618 CHIX 11/05/2021 14:16:18 00265203155EXPA1 700 9.616 CHIX 11/05/2021 14:16:35 00265203447EXPA1 1184 9.622 CHIX 11/05/2021 14:20:26 00265206091EXPA1 114 9.632 CHIX 11/05/2021 14:21:47 00265206944EXPA1 500 9.632 CHIX 11/05/2021 14:21:47 00265206945EXPA1 542 9.616 CHIX 11/05/2021 14:24:25 00265208406EXPA1 531 9.590 CHIX 11/05/2021 14:28:03 00265210549EXPA1 66 9.562 CHIX 11/05/2021 14:30:22 00265212175EXPA1 500 9.562 CHIX 11/05/2021 14:30:22 00265212178EXPA1 136 9.542 CHIX 11/05/2021 14:33:44 00265214792EXPA1 313 9.542 CHIX 11/05/2021 14:33:44 00265214795EXPA1 36 9.536 CHIX 11/05/2021 14:36:19 00265216832EXPA1 700 9.536 CHIX 11/05/2021 14:36:19 00265216833EXPA1 262 9.526 CHIX 11/05/2021 14:39:51 00265219279EXPA1 1610 9.542 CHIX 11/05/2021 14:42:54 00265221477EXPA1 279 9.542 CHIX 11/05/2021 14:42:54 00265221478EXPA1 1002 9.536 CHIX 11/05/2021 14:45:52 00265223307EXPA1 229 9.526 CHIX 11/05/2021 14:47:15 00265224506EXPA1 396 9.526 CHIX 11/05/2021 14:47:15 00265224508EXPA1 1214 9.550 CHIX 11/05/2021 14:52:56 00265228631EXPA1 451 9.544 CHIX 11/05/2021 14:54:44 00265229965EXPA1 75 9.544 CHIX 11/05/2021 14:54:44 00265229967EXPA1 34 9.542 CHIX 11/05/2021 14:56:14 00265231005EXPA1 86 9.546 CHIX 11/05/2021 15:01:33 00265234648EXPA1 86 9.546 CHIX 11/05/2021 15:01:33 00265234649EXPA1 203 9.546 CHIX 11/05/2021 15:01:33 00265234650EXPA1 218 9.546 CHIX 11/05/2021 15:01:33 00265234651EXPA1 7 9.542 CHIX 11/05/2021 15:02:18 00265235293EXPA1 600 9.542 CHIX 11/05/2021 15:02:18 00265235294EXPA1 136 9.526 CHIX 11/05/2021 15:04:57 00265237111EXPA1 200 9.526 CHIX 11/05/2021 15:04:57 00265237113EXPA1 338 9.526 CHIX 11/05/2021 15:04:57 00265237115EXPA1 524 9.524 CHIX 11/05/2021 15:06:08 00265237953EXPA1 576 9.528 CHIX 11/05/2021 15:07:38 00265239411EXPA1 55 9.528 CHIX 11/05/2021 15:07:38 00265239420EXPA1 568 9.528 CHIX 11/05/2021 15:10:53 00265242029EXPA1 500 9.526 CHIX 11/05/2021 15:12:15 00265243125EXPA1 420 9.536 CHIX 11/05/2021 15:15:33 00265247046EXPA1 289 9.536 CHIX 11/05/2021 15:15:43 00265247340EXPA1 11 9.536 CHIX 11/05/2021 15:15:43 00265247341EXPA1 653 9.544 CHIX 11/05/2021 15:18:34 00265250920EXPA1 80 9.552 CHIX 11/05/2021 15:20:32 00265253059EXPA1 1994 9.556 CHIX 11/05/2021 15:20:48 00265253285EXPA1 100 9.806 TRQX 11/05/2021 07:06:45 00265041143EXPA1 190 9.736 TRQX 11/05/2021 07:25:05 00265047523EXPA1 100 9.736 TRQX 11/05/2021 07:25:05 00265047525EXPA1 40 9.690 TRQX 11/05/2021 07:42:36 00265053799EXPA1 500 9.690 TRQX 11/05/2021 07:42:36 00265053800EXPA1 9 9.690 TRQX 11/05/2021 07:49:11 00265056589EXPA1 190 9.722 TRQX 11/05/2021 08:01:24 00265061803EXPA1 500 9.722 TRQX 11/05/2021 08:01:24 00265061805EXPA1 190 9.682 TRQX 11/05/2021 08:14:02 00265066314EXPA1 500 9.682 TRQX 11/05/2021 08:14:02 00265066315EXPA1 100 9.702 TRQX 11/05/2021 08:24:43 00265070102EXPA1 500 9.702 TRQX 11/05/2021 08:24:43 00265070103EXPA1 11 9.714 TRQX 11/05/2021 08:28:30 00265071686EXPA1 500 9.714 TRQX 11/05/2021 08:28:30 00265071688EXPA1 100 9.714 TRQX 11/05/2021 08:29:03 00265071957EXPA1 500 9.714 TRQX 11/05/2021 08:29:03 00265071959EXPA1 40 9.714 TRQX 11/05/2021 08:29:52 00265072333EXPA1 500 9.714 TRQX 11/05/2021 08:29:52 00265072334EXPA1 4 9.714 TRQX 11/05/2021 08:29:52 00265072336EXPA1 3 9.698 TRQX 11/05/2021 08:34:07 00265073856EXPA1 2 9.698 TRQX 11/05/2021 08:34:07 00265073857EXPA1 500 9.698 TRQX 11/05/2021 08:34:07 00265073858EXPA1 100 9.672 TRQX 11/05/2021 08:39:14 00265075505EXPA1 167 9.692 TRQX 11/05/2021 09:08:05 00265084024EXPA1 940 9.684 TRQX 11/05/2021 09:11:03 00265084859EXPA1 100 9.708 TRQX 11/05/2021 09:21:17 00265087576EXPA1 100 9.694 TRQX 11/05/2021 09:25:19 00265088583EXPA1 1652 9.696 TRQX 11/05/2021 09:25:49 00265088710EXPA1 91 9.696 TRQX 11/05/2021 09:34:53 00265090858EXPA1 62 9.698 TRQX 11/05/2021 09:38:09 00265091969EXPA1 100 9.698 TRQX 11/05/2021 09:38:09 00265091971EXPA1 3 9.698 TRQX 11/05/2021 09:38:27 00265092094EXPA1 100 9.698 TRQX 11/05/2021 09:38:36 00265092178EXPA1 934 9.684 TRQX 11/05/2021 09:40:27 00265092972EXPA1 158 9.688 TRQX 11/05/2021 09:48:06 00265096163EXPA1 4 9.684 TRQX 11/05/2021 09:48:35 00265096332EXPA1 100 9.684 TRQX 11/05/2021 09:48:35 00265096334EXPA1 8 9.710 TRQX 11/05/2021 10:02:07 00265101339EXPA1 190 9.706 TRQX 11/05/2021 10:03:24 00265101981EXPA1 100 9.706 TRQX 11/05/2021 10:03:24 00265101983EXPA1 100 9.694 TRQX 11/05/2021 10:06:12 00265103286EXPA1 100 9.690 TRQX 11/05/2021 10:07:09 00265103576EXPA1 3 9.690 TRQX 11/05/2021 10:07:09 00265103579EXPA1 6 9.690 TRQX 11/05/2021 10:07:09 00265103581EXPA1 2 9.690 TRQX 11/05/2021 10:07:09 00265103582EXPA1 190 9.688 TRQX 11/05/2021 10:19:41 00265108285EXPA1 100 9.690 TRQX 11/05/2021 10:24:13 00265109529EXPA1 100 9.690 TRQX 11/05/2021 10:24:13 00265109533EXPA1 68 9.690 TRQX 11/05/2021 10:24:13 00265109534EXPA1 100 9.690 TRQX 11/05/2021 10:24:25 00265109587EXPA1 100 9.690 TRQX 11/05/2021 10:24:25 00265109592EXPA1 100 9.654 TRQX 11/05/2021 10:41:25 00265115309EXPA1 100 9.654 TRQX 11/05/2021 10:41:25 00265115311EXPA1 711 9.654 TRQX 11/05/2021 10:41:25 00265115313EXPA1 100 9.650 TRQX 11/05/2021 10:46:20 00265116701EXPA1 2 9.670 TRQX 11/05/2021 10:59:35 00265120883EXPA1 273 9.672 TRQX 11/05/2021 11:07:41 00265123339EXPA1 1200 9.672 TRQX 11/05/2021 11:07:41 00265123340EXPA1 305 9.672 TRQX 11/05/2021 11:07:41 00265123341EXPA1 1 9.670 TRQX 11/05/2021 11:19:44 00265126395EXPA1 1 9.670 TRQX 11/05/2021 11:19:44 00265126397EXPA1 5 9.654 TRQX 11/05/2021 11:25:44 00265128283EXPA1 724 9.654 TRQX 11/05/2021 11:25:44 00265128286EXPA1 359 9.644 TRQX 11/05/2021 11:37:12 00265132012EXPA1 896 9.634 TRQX 11/05/2021 11:42:10 00265133271EXPA1 100 9.634 TRQX 11/05/2021 12:05:52 00265139565EXPA1 879 9.616 TRQX 11/05/2021 12:12:09 00265141769EXPA1 407 9.598 TRQX 11/05/2021 12:21:53 00265145579EXPA1 78 9.594 TRQX 11/05/2021 12:30:50 00265148800EXPA1 77 9.598 TRQX 11/05/2021 12:31:14 00265148918EXPA1 163 9.598 TRQX 11/05/2021 12:31:14 00265148923EXPA1 100 9.598 TRQX 11/05/2021 12:31:14 00265148925EXPA1 3 9.604 TRQX 11/05/2021 12:37:14 00265150800EXPA1 326 9.596 TRQX 11/05/2021 12:51:37 00265155182EXPA1 1603 9.580 TRQX 11/05/2021 13:09:22 00265162110EXPA1 7 9.608 TRQX 11/05/2021 13:38:07 00265177269EXPA1 100 9.610 TRQX 11/05/2021 13:41:10 00265179362EXPA1 11 9.610 TRQX 11/05/2021 13:41:16 00265179416EXPA1 69 9.612 TRQX 11/05/2021 13:41:19 00265179442EXPA1 100 9.636 TRQX 11/05/2021 13:45:37 00265182898EXPA1 200 9.636 TRQX 11/05/2021 13:45:37 00265182905EXPA1 331 9.624 TRQX 11/05/2021 13:47:02 00265183599EXPA1 100 9.636 TRQX 11/05/2021 13:49:55 00265185337EXPA1 66 9.636 TRQX 11/05/2021 13:49:55 00265185338EXPA1 64 9.636 TRQX 11/05/2021 13:49:55 00265185339EXPA1 11 9.636 TRQX 11/05/2021 13:49:55 00265185341EXPA1 600 9.636 TRQX 11/05/2021 13:49:55 00265185344EXPA1 600 9.636 TRQX 11/05/2021 13:49:55 00265185345EXPA1 154 9.636 TRQX 11/05/2021 13:49:55 00265185346EXPA1 190 9.648 TRQX 11/05/2021 13:54:03 00265188372EXPA1 100 9.652 TRQX 11/05/2021 13:56:00 00265189590EXPA1 100 9.654 TRQX 11/05/2021 13:56:09 00265189685EXPA1 100 9.658 TRQX 11/05/2021 13:56:45 00265190004EXPA1 100 9.660 TRQX 11/05/2021 13:56:48 00265190020EXPA1 65 9.678 TRQX 11/05/2021 13:59:52 00265191910EXPA1 100 9.674 TRQX 11/05/2021 14:00:04 00265192079EXPA1 7 9.676 TRQX 11/05/2021 14:00:04 00265192081EXPA1 100 9.670 TRQX 11/05/2021 14:03:00 00265194373EXPA1 100 9.672 TRQX 11/05/2021 14:03:03 00265194394EXPA1 100 9.660 TRQX 11/05/2021 14:08:12 00265198086EXPA1 10 9.660 TRQX 11/05/2021 14:08:12 00265198088EXPA1 100 9.644 TRQX 11/05/2021 14:10:53 00265199952EXPA1 190 9.644 TRQX 11/05/2021 14:10:53 00265199958EXPA1 88 9.644 TRQX 11/05/2021 14:10:53 00265199959EXPA1 100 9.644 TRQX 11/05/2021 14:10:53 00265199960EXPA1 13 9.624 TRQX 11/05/2021 14:16:03 00265203013EXPA1 6 9.624 TRQX 11/05/2021 14:16:03 00265203014EXPA1 5 9.624 TRQX 11/05/2021 14:16:06 00265203033EXPA1 100 9.624 TRQX 11/05/2021 14:16:09 00265203074EXPA1 67 9.624 TRQX 11/05/2021 14:16:15 00265203111EXPA1 190 9.590 TRQX 11/05/2021 14:26:49 00265209889EXPA1 1735 9.592 TRQX 11/05/2021 14:26:52 00265209922EXPA1 63 9.562 TRQX 11/05/2021 14:30:22 00265212172EXPA1 6 9.562 TRQX 11/05/2021 14:30:22 00265212174EXPA1 72 9.526 TRQX 11/05/2021 14:39:51 00265219282EXPA1 363 9.536 TRQX 11/05/2021 14:45:52 00265223308EXPA1 11 9.542 TRQX 11/05/2021 14:56:13 00265230980EXPA1 76 9.542 TRQX 11/05/2021 14:56:13 00265230981EXPA1 800 9.542 TRQX 11/05/2021 14:56:14 00265230999EXPA1 120 9.542 TRQX 11/05/2021 14:56:14 00265231002EXPA1 823 9.542 TRQX 11/05/2021 14:56:14 00265231003EXPA1 28 9.544 TRQX 11/05/2021 15:02:31 00265235485EXPA1 376 9.544 TRQX 11/05/2021 15:02:31 00265235486EXPA1 359 9.538 TRQX 11/05/2021 15:03:52 00265236283EXPA1 8 9.526 TRQX 11/05/2021 15:04:57 00265237109EXPA1 100 9.526 TRQX 11/05/2021 15:04:57 00265237112EXPA1 4 9.544 TRQX 11/05/2021 15:18:23 00265250720EXPA1 100 9.544 TRQX 11/05/2021 15:18:23 00265250721EXPA1 34 9.550 TRQX 11/05/2021 15:22:12 00265254584EXPA1 100 9.550 TRQX 11/05/2021 15:22:12 00265254586EXPA1 225 9.546 TRQX 11/05/2021 15:22:15 00265254642EXPA1 217 9.546 TRQX 11/05/2021 15:22:15 00265254644EXPA1 319 9.546 TRQX 11/05/2021 15:22:23 00265254823EXPA1 283 9.762 XLON 11/05/2021 07:01:20 00265038980EXPA1 168 9.762 XLON 11/05/2021 07:01:20 00265038981EXPA1 200 9.796 XLON 11/05/2021 07:04:42 00265040237EXPA1 140 9.796 XLON 11/05/2021 07:04:42 00265040238EXPA1 292 9.796 XLON 11/05/2021 07:04:42 00265040239EXPA1 377 9.802 XLON 11/05/2021 07:05:16 00265040553EXPA1 666 9.816 XLON 11/05/2021 07:05:36 00265040690EXPA1 654 9.812 XLON 11/05/2021 07:05:42 00265040711EXPA1 11 9.812 XLON 11/05/2021 07:05:42 00265040713EXPA1 176 9.808 XLON 11/05/2021 07:06:05 00265040854EXPA1 200 9.804 XLON 11/05/2021 07:06:42 00265041122EXPA1 226 9.792 XLON 11/05/2021 07:07:34 00265041430EXPA1 100 9.788 XLON 11/05/2021 07:07:58 00265041609EXPA1 491 9.796 XLON 11/05/2021 07:08:19 00265041717EXPA1 495 9.806 XLON 11/05/2021 07:10:03 00265042321EXPA1 52 9.806 XLON 11/05/2021 07:10:03 00265042322EXPA1 200 9.796 XLON 11/05/2021 07:10:14 00265042393EXPA1 78 9.796 XLON 11/05/2021 07:10:14 00265042394EXPA1 184 9.800 XLON 11/05/2021 07:10:20 00265042438EXPA1 2 9.796 XLON 11/05/2021 07:10:35 00265042523EXPA1 103 9.796 XLON 11/05/2021 07:10:35 00265042524EXPA1 92 9.796 XLON 11/05/2021 07:10:35 00265042526EXPA1 349 9.790 XLON 11/05/2021 07:10:36 00265042533EXPA1 51 9.790 XLON 11/05/2021 07:10:36 00265042534EXPA1 102 9.792 XLON 11/05/2021 07:11:08 00265042680EXPA1 487 9.782 XLON 11/05/2021 07:11:21 00265042760EXPA1 30 9.782 XLON 11/05/2021 07:11:22 00265042766EXPA1 90 9.780 XLON 11/05/2021 07:11:27 00265042791EXPA1 200 9.780 XLON 11/05/2021 07:11:33 00265042850EXPA1 84 9.780 XLON 11/05/2021 07:11:33 00265042851EXPA1 431 9.780 XLON 11/05/2021 07:11:33 00265042852EXPA1 296 9.780 XLON 11/05/2021 07:11:33 00265042853EXPA1 86 9.738 XLON 11/05/2021 07:14:55 00265044105EXPA1 513 9.738 XLON 11/05/2021 07:14:55 00265044106EXPA1 560 9.738 XLON 11/05/2021 07:14:55 00265044108EXPA1 603 9.734 XLON 11/05/2021 07:16:20 00265044661EXPA1 526 9.732 XLON 11/05/2021 07:18:31 00265045338EXPA1 276 9.732 XLON 11/05/2021 07:19:36 00265045710EXPA1 185 9.732 XLON 11/05/2021 07:19:36 00265045711EXPA1 1689 9.740 XLON 11/05/2021 07:19:49 00265045771EXPA1 27 9.738 XLON 11/05/2021 07:21:46 00265046396EXPA1 3 9.736 XLON 11/05/2021 07:22:07 00265046585EXPA1 49 9.736 XLON 11/05/2021 07:22:07 00265046587EXPA1 99 9.734 XLON 11/05/2021 07:23:21 00265046963EXPA1 481 9.726 XLON 11/05/2021 07:24:03 00265047202EXPA1 200 9.736 XLON 11/05/2021 07:24:56 00265047439EXPA1 200 9.726 XLON 11/05/2021 07:25:22 00265047640EXPA1 187 9.726 XLON 11/05/2021 07:25:22 00265047641EXPA1 432 9.726 XLON 11/05/2021 07:25:22 00265047642EXPA1 245 9.716 XLON 11/05/2021 07:26:01 00265047798EXPA1 225 9.716 XLON 11/05/2021 07:26:01 00265047799EXPA1 95 9.716 XLON 11/05/2021 07:26:01 00265047801EXPA1 4 9.720 XLON 11/05/2021 07:26:33 00265047984EXPA1 100 9.720 XLON 11/05/2021 07:26:33 00265047985EXPA1 100 9.720 XLON 11/05/2021 07:26:33 00265047986EXPA1 100 9.720 XLON 11/05/2021 07:26:33 00265047987EXPA1 264 9.722 XLON 11/05/2021 07:27:06 00265048207EXPA1 100 9.722 XLON 11/05/2021 07:27:06 00265048209EXPA1 100 9.722 XLON 11/05/2021 07:27:06 00265048210EXPA1 492 9.716 XLON 11/05/2021 07:28:20 00265048697EXPA1 370 9.722 XLON 11/05/2021 07:29:06 00265048918EXPA1 62 9.722 XLON 11/05/2021 07:29:06 00265048919EXPA1 4 9.732 XLON 11/05/2021 07:30:09 00265049286EXPA1 27 9.732 XLON 11/05/2021 07:30:12 00265049298EXPA1 614 9.728 XLON 11/05/2021 07:30:20 00265049348EXPA1 127 9.724 XLON 11/05/2021 07:30:34 00265049462EXPA1 450 9.722 XLON 11/05/2021 07:31:04 00265049645EXPA1 32 9.710 XLON 11/05/2021 07:31:38 00265049808EXPA1 420 9.710 XLON 11/05/2021 07:31:38 00265049809EXPA1 125 9.708 XLON 11/05/2021 07:32:16 00265050069EXPA1 121 9.708 XLON 11/05/2021 07:32:16 00265050070EXPA1 133 9.708 XLON 11/05/2021 07:32:16 00265050072EXPA1 116 9.708 XLON 11/05/2021 07:32:16 00265050073EXPA1 143 9.704 XLON 11/05/2021 07:32:19 00265050074EXPA1 134 9.704 XLON 11/05/2021 07:32:19 00265050075EXPA1 174 9.704 XLON 11/05/2021 07:32:19 00265050076EXPA1 599 9.718 XLON 11/05/2021 07:34:17 00265050621EXPA1 36 9.718 XLON 11/05/2021 07:34:17 00265050622EXPA1 498 9.716 XLON 11/05/2021 07:34:54 00265050803EXPA1 222 9.722 XLON 11/05/2021 07:36:04 00265051256EXPA1 83 9.722 XLON 11/05/2021 07:36:07 00265051272EXPA1 651 9.722 XLON 11/05/2021 07:36:33 00265051394EXPA1 200 9.716 XLON 11/05/2021 07:36:51 00265051487EXPA1 646 9.714 XLON 11/05/2021 07:37:31 00265051666EXPA1 256 9.714 XLON 11/05/2021 07:37:31 00265051667EXPA1 223 9.714 XLON 11/05/2021 07:37:31 00265051668EXPA1 545 9.704 XLON 11/05/2021 07:40:12 00265052676EXPA1 42 9.704 XLON 11/05/2021 07:40:12 00265052677EXPA1 200 9.688 XLON 11/05/2021 07:42:36 00265053802EXPA1 14 9.690 XLON 11/05/2021 07:42:36 00265053803EXPA1 200 9.706 XLON 11/05/2021 07:45:04 00265054657EXPA1 81 9.706 XLON 11/05/2021 07:45:04 00265054659EXPA1 92 9.706 XLON 11/05/2021 07:45:04 00265054660EXPA1 601 9.700 XLON 11/05/2021 07:45:09 00265054724EXPA1 200 9.706 XLON 11/05/2021 07:46:11 00265055196EXPA1 87 9.706 XLON 11/05/2021 07:46:11 00265055197EXPA1 352 9.706 XLON 11/05/2021 07:46:11 00265055199EXPA1 505 9.702 XLON 11/05/2021 07:46:30 00265055363EXPA1 100 9.702 XLON 11/05/2021 07:46:30 00265055364EXPA1 630 9.702 XLON 11/05/2021 07:47:30 00265055764EXPA1 200 9.690 XLON 11/05/2021 07:49:28 00265056714EXPA1 2 9.696 XLON 11/05/2021 07:50:30 00265057234EXPA1 200 9.702 XLON 11/05/2021 07:52:09 00265058014EXPA1 557 9.700 XLON 11/05/2021 07:53:06 00265058326EXPA1 12 9.702 XLON 11/05/2021 07:53:26 00265058468EXPA1 200 9.704 XLON 11/05/2021 07:53:38 00265058536EXPA1 297 9.704 XLON 11/05/2021 07:53:47 00265058568EXPA1 88 9.704 XLON 11/05/2021 07:53:47 00265058569EXPA1 200 9.704 XLON 11/05/2021 07:54:14 00265058731EXPA1 83 9.704 XLON 11/05/2021 07:54:14 00265058732EXPA1 200 9.704 XLON 11/05/2021 07:54:17 00265058770EXPA1 85 9.704 XLON 11/05/2021 07:54:17 00265058771EXPA1 354 9.700 XLON 11/05/2021 07:54:20 00265058797EXPA1 304 9.700 XLON 11/05/2021 07:54:20 00265058798EXPA1 200 9.690 XLON 11/05/2021 07:55:21 00265059294EXPA1 100 9.690 XLON 11/05/2021 07:55:21 00265059295EXPA1 100 9.690 XLON 11/05/2021 07:55:21 00265059296EXPA1 100 9.690 XLON 11/05/2021 07:55:21 00265059297EXPA1 200 9.724 XLON 11/05/2021 07:59:49 00265061163EXPA1 76 9.724 XLON 11/05/2021 07:59:49 00265061164EXPA1 227 9.724 XLON 11/05/2021 07:59:49 00265061165EXPA1 170 9.726 XLON 11/05/2021 07:59:55 00265061176EXPA1 200 9.722 XLON 11/05/2021 08:01:06 00265061662EXPA1 71 9.722 XLON 11/05/2021 08:01:06 00265061664EXPA1 108 9.722 XLON 11/05/2021 08:01:06 00265061666EXPA1 200 9.712 XLON 11/05/2021 08:02:03 00265061973EXPA1 5 9.712 XLON 11/05/2021 08:02:03 00265061974EXPA1 205 9.712 XLON 11/05/2021 08:02:03 00265061975EXPA1 509 9.708 XLON 11/05/2021 08:02:15 00265062039EXPA1 766 9.684 XLON 11/05/2021 08:04:02 00265062721EXPA1 893 9.666 XLON 11/05/2021 08:04:57 00265063120EXPA1 2 9.684 XLON 11/05/2021 08:06:35 00265063953EXPA1 184 9.684 XLON 11/05/2021 08:07:18 00265064101EXPA1 353 9.684 XLON 11/05/2021 08:07:18 00265064104EXPA1 200 9.684 XLON 11/05/2021 08:07:23 00265064177EXPA1 100 9.684 XLON 11/05/2021 08:07:23 00265064178EXPA1 200 9.690 XLON 11/05/2021 08:10:10 00265065164EXPA1 237 9.690 XLON 11/05/2021 08:10:10 00265065165EXPA1 215 9.690 XLON 11/05/2021 08:10:10 00265065166EXPA1 94 9.690 XLON 11/05/2021 08:10:10 00265065167EXPA1 85 9.690 XLON 11/05/2021 08:10:10 00265065168EXPA1 557 9.682 XLON 11/05/2021 08:11:08 00265065511EXPA1 641 9.684 XLON 11/05/2021 08:11:52 00265065704EXPA1 474 9.680 XLON 11/05/2021 08:14:58 00265066628EXPA1 481 9.678 XLON 11/05/2021 08:15:43 00265066962EXPA1 200 9.690 XLON 11/05/2021 08:16:34 00265067225EXPA1 744 9.690 XLON 11/05/2021 08:16:34 00265067226EXPA1 172 9.690 XLON 11/05/2021 08:16:34 00265067227EXPA1 297 9.690 XLON 11/05/2021 08:16:34 00265067228EXPA1 431 9.680 XLON 11/05/2021 08:18:03 00265067762EXPA1 436 9.678 XLON 11/05/2021 08:19:03 00265068047EXPA1 200 9.682 XLON 11/05/2021 08:19:52 00265068305EXPA1 200 9.698 XLON 11/05/2021 08:24:18 00265069937EXPA1 46 9.698 XLON 11/05/2021 08:24:18 00265069939EXPA1 200 9.706 XLON 11/05/2021 08:25:34 00265070582EXPA1 584 9.712 XLON 11/05/2021 08:28:25 00265071659EXPA1 200 9.710 XLON 11/05/2021 08:29:00 00265071922EXPA1 200 9.712 XLON 11/05/2021 08:29:49 00265072298EXPA1 3 9.712 XLON 11/05/2021 08:29:49 00265072299EXPA1 46 9.712 XLON 11/05/2021 08:29:49 00265072300EXPA1 200 9.712 XLON 11/05/2021 08:29:52 00265072326EXPA1 1 9.712 XLON 11/05/2021 08:29:52 00265072327EXPA1 48 9.712 XLON 11/05/2021 08:29:52 00265072328EXPA1 48 9.712 XLON 11/05/2021 08:29:52 00265072329EXPA1 48 9.712 XLON 11/05/2021 08:29:52 00265072330EXPA1 200 9.712 XLON 11/05/2021 08:29:52 00265072331EXPA1 7 9.712 XLON 11/05/2021 08:29:52 00265072332EXPA1 160 9.712 XLON 11/05/2021 08:29:52 00265072335EXPA1 200 9.712 XLON 11/05/2021 08:29:52 00265072337EXPA1 200 9.706 XLON 11/05/2021 08:32:17 00265073244EXPA1 200 9.706 XLON 11/05/2021 08:32:20 00265073269EXPA1 31 9.706 XLON 11/05/2021 08:32:23 00265073278EXPA1 200 9.706 XLON 11/05/2021 08:32:47 00265073415EXPA1 594 9.700 XLON 11/05/2021 08:33:59 00265073788EXPA1 343 9.696 XLON 11/05/2021 08:34:04 00265073836EXPA1 200 9.698 XLON 11/05/2021 08:34:07 00265073859EXPA1 46 9.698 XLON 11/05/2021 08:34:07 00265073860EXPA1 47 9.698 XLON 11/05/2021 08:34:07 00265073861EXPA1 150 9.698 XLON 11/05/2021 08:34:07 00265073862EXPA1 81 9.698 XLON 11/05/2021 08:34:07 00265073863EXPA1 501 9.686 XLON 11/05/2021 08:35:26 00265074335EXPA1 200 9.684 XLON 11/05/2021 08:36:11 00265074589EXPA1 471 9.682 XLON 11/05/2021 08:36:24 00265074663EXPA1 556 9.670 XLON 11/05/2021 08:37:58 00265075226EXPA1 200 9.670 XLON 11/05/2021 08:39:14 00265075506EXPA1 386 9.672 XLON 11/05/2021 08:39:14 00265075508EXPA1 141 9.672 XLON 11/05/2021 08:39:14 00265075509EXPA1 180 9.684 XLON 11/05/2021 08:40:57 00265075952EXPA1 144 9.684 XLON 11/05/2021 08:40:57 00265075954EXPA1 296 9.684 XLON 11/05/2021 08:40:57 00265075955EXPA1 296 9.692 XLON 11/05/2021 08:42:32 00265076487EXPA1 1 9.692 XLON 11/05/2021 08:42:32 00265076488EXPA1 148 9.692 XLON 11/05/2021 08:42:32 00265076489EXPA1 478 9.688 XLON 11/05/2021 08:42:35 00265076506EXPA1 465 9.692 XLON 11/05/2021 08:43:20 00265076700EXPA1 442 9.684 XLON 11/05/2021 08:43:56 00265076849EXPA1 200 9.684 XLON 11/05/2021 08:46:44 00265077665EXPA1 8 9.684 XLON 11/05/2021 08:46:56 00265077710EXPA1 545 9.684 XLON 11/05/2021 08:46:56 00265077711EXPA1 273 9.684 XLON 11/05/2021 08:46:56 00265077712EXPA1 490 9.686 XLON 11/05/2021 08:48:16 00265078133EXPA1 200 9.688 XLON 11/05/2021 08:48:26 00265078177EXPA1 145 9.688 XLON 11/05/2021 08:48:26 00265078178EXPA1 145 9.688 XLON 11/05/2021 08:48:26 00265078179EXPA1 375 9.688 XLON 11/05/2021 08:48:26 00265078180EXPA1 487 9.686 XLON 11/05/2021 08:49:19 00265078409EXPA1 517 9.678 XLON 11/05/2021 08:50:58 00265078996EXPA1 100 9.678 XLON 11/05/2021 08:50:58 00265078999EXPA1 611 9.668 XLON 11/05/2021 08:52:58 00265079690EXPA1 159 9.664 XLON 11/05/2021 08:53:59 00265079959EXPA1 383 9.664 XLON 11/05/2021 08:53:59 00265079960EXPA1 40 9.664 XLON 11/05/2021 08:53:59 00265079961EXPA1 587 9.668 XLON 11/05/2021 08:55:52 00265080562EXPA1 483 9.672 XLON 11/05/2021 08:57:01 00265080867EXPA1 139 9.672 XLON 11/05/2021 08:57:01 00265080869EXPA1 46 9.672 XLON 11/05/2021 08:57:01 00265080870EXPA1 100 9.672 XLON 11/05/2021 08:57:01 00265080871EXPA1 100 9.672 XLON 11/05/2021 08:57:01 00265080872EXPA1 100 9.672 XLON 11/05/2021 08:57:01 00265080873EXPA1 296 9.672 XLON 11/05/2021 08:57:41 00265081004EXPA1 161 9.672 XLON 11/05/2021 08:57:41 00265081005EXPA1 61 9.672 XLON 11/05/2021 08:57:41 00265081006EXPA1 47 9.672 XLON 11/05/2021 08:57:41 00265081007EXPA1 296 9.672 XLON 11/05/2021 08:58:12 00265081118EXPA1 516 9.670 XLON 11/05/2021 08:59:25 00265081342EXPA1 200 9.676 XLON 11/05/2021 09:03:09 00265082598EXPA1 200 9.682 XLON 11/05/2021 09:05:09 00265083280EXPA1 75 9.682 XLON 11/05/2021 09:05:09 00265083281EXPA1 142 9.682 XLON 11/05/2021 09:05:09 00265083282EXPA1 187 9.682 XLON 11/05/2021 09:05:09 00265083284EXPA1 150 9.682 XLON 11/05/2021 09:05:09 00265083286EXPA1 129 9.682 XLON 11/05/2021 09:05:09 00265083288EXPA1 200 9.682 XLON 11/05/2021 09:05:12 00265083312EXPA1 593 9.680 XLON 11/05/2021 09:05:27 00265083365EXPA1 448 9.692 XLON 11/05/2021 09:07:25 00265083781EXPA1 200 9.692 XLON 11/05/2021 09:07:30 00265083809EXPA1 1 9.692 XLON 11/05/2021 09:07:33 00265083867EXPA1 200 9.692 XLON 11/05/2021 09:07:36 00265083881EXPA1 200 9.692 XLON 11/05/2021 09:08:05 00265084025EXPA1 295 9.692 XLON 11/05/2021 09:08:05 00265084026EXPA1 48 9.692 XLON 11/05/2021 09:08:05 00265084027EXPA1 161 9.688 XLON 11/05/2021 09:09:32 00265084456EXPA1 1 9.688 XLON 11/05/2021 09:09:32 00265084458EXPA1 145 9.688 XLON 11/05/2021 09:09:32 00265084460EXPA1 48 9.688 XLON 11/05/2021 09:09:32 00265084461EXPA1 420 9.684 XLON 11/05/2021 09:09:36 00265084469EXPA1 158 9.688 XLON 11/05/2021 09:13:58 00265085657EXPA1 296 9.688 XLON 11/05/2021 09:13:58 00265085658EXPA1 48 9.688 XLON 11/05/2021 09:13:58 00265085659EXPA1 200 9.688 XLON 11/05/2021 09:15:26 00265085959EXPA1 48 9.688 XLON 11/05/2021 09:15:26 00265085960EXPA1 200 9.690 XLON 11/05/2021 09:16:44 00265086381EXPA1 71 9.690 XLON 11/05/2021 09:16:44 00265086383EXPA1 441 9.702 XLON 11/05/2021 09:18:07 00265086702EXPA1 141 9.708 XLON 11/05/2021 09:19:05 00265086938EXPA1 200 9.708 XLON 11/05/2021 09:19:08 00265086943EXPA1 200 9.708 XLON 11/05/2021 09:20:07 00265087230EXPA1 200 9.706 XLON 11/05/2021 09:21:17 00265087577EXPA1 71 9.706 XLON 11/05/2021 09:21:17 00265087578EXPA1 90 9.706 XLON 11/05/2021 09:21:20 00265087586EXPA1 5 9.696 XLON 11/05/2021 09:22:19 00265087885EXPA1 10 9.696 XLON 11/05/2021 09:22:19 00265087886EXPA1 406 9.696 XLON 11/05/2021 09:22:19 00265087887EXPA1 296 9.696 XLON 11/05/2021 09:22:19 00265087888EXPA1 49 9.696 XLON 11/05/2021 09:22:19 00265087889EXPA1 143 9.700 XLON 11/05/2021 09:23:48 00265088217EXPA1 3 9.700 XLON 11/05/2021 09:23:48 00265088219EXPA1 609 9.698 XLON 11/05/2021 09:23:52 00265088223EXPA1 200 9.696 XLON 11/05/2021 09:34:59 00265090871EXPA1 135 9.696 XLON 11/05/2021 09:35:14 00265090916EXPA1 370 9.696 XLON 11/05/2021 09:35:39 00265091009EXPA1 49 9.696 XLON 11/05/2021 09:35:39 00265091010EXPA1 296 9.696 XLON 11/05/2021 09:35:39 00265091011EXPA1 284 9.696 XLON 11/05/2021 09:36:06 00265091158EXPA1 200 9.696 XLON 11/05/2021 09:38:09 00265091970EXPA1 114 9.696 XLON 11/05/2021 09:38:09 00265091972EXPA1 200 9.696 XLON 11/05/2021 09:38:33 00265092137EXPA1 96 9.696 XLON 11/05/2021 09:38:33 00265092138EXPA1 139 9.696 XLON 11/05/2021 09:38:33 00265092139EXPA1 543 9.692 XLON 11/05/2021 09:38:44 00265092239EXPA1 200 9.692 XLON 11/05/2021 09:38:53 00265092315EXPA1 278 9.692 XLON 11/05/2021 09:38:53 00265092316EXPA1 1 9.692 XLON 11/05/2021 09:38:53 00265092317EXPA1 200 9.684 XLON 11/05/2021 09:40:08 00265092833EXPA1 132 9.684 XLON 11/05/2021 09:40:08 00265092834EXPA1 1182 9.696 XLON 11/05/2021 09:43:49 00265094183EXPA1 496 9.686 XLON 11/05/2021 09:46:26 00265095498EXPA1 465 9.684 XLON 11/05/2021 09:48:35 00265096333EXPA1 99 9.684 XLON 11/05/2021 09:48:35 00265096335EXPA1 473 9.684 XLON 11/05/2021 09:49:27 00265096615EXPA1 324 9.684 XLON 11/05/2021 09:51:26 00265097365EXPA1 200 9.684 XLON 11/05/2021 09:52:42 00265097879EXPA1 48 9.684 XLON 11/05/2021 09:52:42 00265097880EXPA1 200 9.698 XLON 11/05/2021 09:56:04 00265099073EXPA1 455 9.696 XLON 11/05/2021 09:57:01 00265099414EXPA1 200 9.700 XLON 11/05/2021 09:58:12 00265099845EXPA1 200 9.702 XLON 11/05/2021 09:59:03 00265100215EXPA1 186 9.702 XLON 11/05/2021 09:59:03 00265100216EXPA1 86 9.702 XLON 11/05/2021 09:59:03 00265100217EXPA1 200 9.708 XLON 11/05/2021 10:00:58 00265100899EXPA1 86 9.710 XLON 11/05/2021 10:02:07 00265101341EXPA1 200 9.710 XLON 11/05/2021 10:02:22 00265101454EXPA1 8 9.710 XLON 11/05/2021 10:02:22 00265101455EXPA1 625 9.706 XLON 11/05/2021 10:02:52 00265101680EXPA1 422 9.706 XLON 11/05/2021 10:02:57 00265101772EXPA1 200 9.706 XLON 11/05/2021 10:03:21 00265101964EXPA1 184 9.706 XLON 11/05/2021 10:03:21 00265101965EXPA1 501 9.692 XLON 11/05/2021 10:04:50 00265102650EXPA1 523 9.690 XLON 11/05/2021 10:06:57 00265103505EXPA1 296 9.690 XLON 11/05/2021 10:07:09 00265103575EXPA1 75 9.690 XLON 11/05/2021 10:07:09 00265103577EXPA1 296 9.694 XLON 11/05/2021 10:08:34 00265104016EXPA1 49 9.694 XLON 11/05/2021 10:08:34 00265104017EXPA1 200 9.694 XLON 11/05/2021 10:08:34 00265104018EXPA1 200 9.694 XLON 11/05/2021 10:08:34 00265104019EXPA1 200 9.682 XLON 11/05/2021 10:10:03 00265104761EXPA1 174 9.682 XLON 11/05/2021 10:10:03 00265104762EXPA1 296 9.682 XLON 11/05/2021 10:10:03 00265104763EXPA1 200 9.680 XLON 11/05/2021 10:11:25 00265105419EXPA1 108 9.680 XLON 11/05/2021 10:11:25 00265105425EXPA1 759 9.680 XLON 11/05/2021 10:17:31 00265107429EXPA1 200 9.684 XLON 11/05/2021 10:18:34 00265107781EXPA1 296 9.684 XLON 11/05/2021 10:18:34 00265107782EXPA1 200 9.690 XLON 11/05/2021 10:19:50 00265108344EXPA1 585 9.690 XLON 11/05/2021 10:20:12 00265108410EXPA1 200 9.690 XLON 11/05/2021 10:20:23 00265108450EXPA1 200 9.692 XLON 11/05/2021 10:22:02 00265108893EXPA1 1 9.692 XLON 11/05/2021 10:22:02 00265108894EXPA1 200 9.692 XLON 11/05/2021 10:22:29 00265109045EXPA1 214 9.692 XLON 11/05/2021 10:22:29 00265109046EXPA1 49 9.692 XLON 11/05/2021 10:22:29 00265109047EXPA1 200 9.688 XLON 11/05/2021 10:23:18 00265109271EXPA1 48 9.688 XLON 11/05/2021 10:23:18 00265109272EXPA1 370 9.688 XLON 11/05/2021 10:24:13 00265109532EXPA1 625 9.686 XLON 11/05/2021 10:25:02 00265109796EXPA1 75 9.686 XLON 11/05/2021 10:26:42 00265110406EXPA1 73 9.686 XLON 11/05/2021 10:26:42 00265110407EXPA1 1093 9.686 XLON 11/05/2021 10:26:47 00265110416EXPA1 578 9.672 XLON 11/05/2021 10:29:25 00265111312EXPA1 502 9.664 XLON 11/05/2021 10:31:55 00265112068EXPA1 90 9.672 XLON 11/05/2021 10:32:42 00265112329EXPA1 1 9.672 XLON 11/05/2021 10:32:42 00265112330EXPA1 200 9.676 XLON 11/05/2021 10:32:48 00265112360EXPA1 176 9.676 XLON 11/05/2021 10:32:48 00265112361EXPA1 45 9.676 XLON 11/05/2021 10:32:48 00265112362EXPA1 1456 9.676 XLON 11/05/2021 10:32:48 00265112363EXPA1 1205 9.658 XLON 11/05/2021 10:37:01 00265113786EXPA1 296 9.656 XLON 11/05/2021 10:40:34 00265114999EXPA1 1 9.656 XLON 11/05/2021 10:40:34 00265115001EXPA1 524 9.652 XLON 11/05/2021 10:46:13 00265116651EXPA1 454 9.648 XLON 11/05/2021 10:46:53 00265116869EXPA1 540 9.648 XLON 11/05/2021 10:47:13 00265116930EXPA1 200 9.648 XLON 11/05/2021 10:49:58 00265117734EXPA1 129 9.648 XLON 11/05/2021 10:50:19 00265117846EXPA1 359 9.648 XLON 11/05/2021 10:50:22 00265117859EXPA1 450 9.652 XLON 11/05/2021 10:51:23 00265118230EXPA1 13 9.652 XLON 11/05/2021 10:51:23 00265118231EXPA1 46 9.654 XLON 11/05/2021 10:52:31 00265118671EXPA1 296 9.654 XLON 11/05/2021 10:52:31 00265118672EXPA1 200 9.654 XLON 11/05/2021 10:52:31 00265118674EXPA1 443 9.650 XLON 11/05/2021 10:52:46 00265118755EXPA1 29 9.662 XLON 11/05/2021 10:54:58 00265119470EXPA1 426 9.662 XLON 11/05/2021 10:55:06 00265119532EXPA1 672 9.662 XLON 11/05/2021 10:55:06 00265119535EXPA1 88 9.670 XLON 11/05/2021 10:58:28 00265120424EXPA1 27 9.672 XLON 11/05/2021 10:59:08 00265120686EXPA1 94 9.672 XLON 11/05/2021 10:59:11 00265120709EXPA1 13 9.672 XLON 11/05/2021 10:59:14 00265120740EXPA1 6 9.672 XLON 11/05/2021 10:59:20 00265120774EXPA1 27 9.672 XLON 11/05/2021 11:00:50 00265121315EXPA1 200 9.670 XLON 11/05/2021 11:01:08 00265121394EXPA1 490 9.666 XLON 11/05/2021 11:02:00 00265121575EXPA1 353 9.670 XLON 11/05/2021 11:03:01 00265122072EXPA1 200 9.674 XLON 11/05/2021 11:06:04 00265123001EXPA1 296 9.676 XLON 11/05/2021 11:06:16 00265123070EXPA1 3 9.676 XLON 11/05/2021 11:07:04 00265123224EXPA1 211 9.668 XLON 11/05/2021 11:07:24 00265123294EXPA1 200 9.670 XLON 11/05/2021 11:07:27 00265123305EXPA1 150 9.670 XLON 11/05/2021 11:07:27 00265123306EXPA1 200 9.672 XLON 11/05/2021 11:11:05 00265124265EXPA1 296 9.672 XLON 11/05/2021 11:11:05 00265124267EXPA1 795 9.672 XLON 11/05/2021 11:11:13 00265124305EXPA1 815 9.678 XLON 11/05/2021 11:15:19 00265125318EXPA1 132 9.678 XLON 11/05/2021 11:15:59 00265125443EXPA1 220 9.678 XLON 11/05/2021 11:16:58 00265125711EXPA1 342 9.678 XLON 11/05/2021 11:16:58 00265125712EXPA1 80 9.674 XLON 11/05/2021 11:18:36 00265126052EXPA1 200 9.670 XLON 11/05/2021 11:19:44 00265126396EXPA1 200 9.670 XLON 11/05/2021 11:19:44 00265126398EXPA1 749 9.666 XLON 11/05/2021 11:20:04 00265126595EXPA1 627 9.658 XLON 11/05/2021 11:21:31 00265127089EXPA1 179 9.656 XLON 11/05/2021 11:22:20 00265127343EXPA1 300 9.656 XLON 11/05/2021 11:22:20 00265127344EXPA1 86 9.654 XLON 11/05/2021 11:24:52 00265128101EXPA1 623 9.654 XLON 11/05/2021 11:28:37 00265129845EXPA1 252 9.650 XLON 11/05/2021 11:29:59 00265130193EXPA1 246 9.650 XLON 11/05/2021 11:29:59 00265130194EXPA1 525 9.656 XLON 11/05/2021 11:32:18 00265130728EXPA1 12 9.640 XLON 11/05/2021 11:39:55 00265132802EXPA1 283 9.640 XLON 11/05/2021 11:39:55 00265132803EXPA1 288 9.640 XLON 11/05/2021 11:39:55 00265132804EXPA1 854 9.628 XLON 11/05/2021 11:46:32 00265134472EXPA1 1270 9.638 XLON 11/05/2021 11:48:04 00265134756EXPA1 588 9.638 XLON 11/05/2021 11:50:04 00265135288EXPA1 4 9.650 XLON 11/05/2021 11:54:28 00265136288EXPA1 145 9.650 XLON 11/05/2021 11:54:28 00265136289EXPA1 84 9.654 XLON 11/05/2021 11:55:25 00265136470EXPA1 71 9.654 XLON 11/05/2021 11:55:34 00265136495EXPA1 103 9.652 XLON 11/05/2021 11:55:46 00265136578EXPA1 166 9.652 XLON 11/05/2021 11:55:46 00265136579EXPA1 114 9.654 XLON 11/05/2021 11:56:19 00265136714EXPA1 200 9.654 XLON 11/05/2021 11:57:01 00265136891EXPA1 108 9.654 XLON 11/05/2021 11:57:01 00265136892EXPA1 62 9.654 XLON 11/05/2021 11:57:01 00265136893EXPA1 150 9.654 XLON 11/05/2021 11:57:01 00265136894EXPA1 152 9.654 XLON 11/05/2021 11:57:01 00265136895EXPA1 200 9.654 XLON 11/05/2021 11:57:10 00265136956EXPA1 77 9.654 XLON 11/05/2021 11:57:10 00265136957EXPA1 104 9.654 XLON 11/05/2021 11:57:10 00265136958EXPA1 178 9.644 XLON 11/05/2021 11:57:46 00265137213EXPA1 191 9.644 XLON 11/05/2021 11:58:15 00265137371EXPA1 44 9.636 XLON 11/05/2021 12:01:07 00265138299EXPA1 200 9.638 XLON 11/05/2021 12:01:43 00265138421EXPA1 512 9.636 XLON 11/05/2021 12:02:03 00265138497EXPA1 265 9.632 XLON 11/05/2021 12:02:56 00265138768EXPA1 261 9.634 XLON 11/05/2021 12:04:02 00265139088EXPA1 200 9.634 XLON 11/05/2021 12:04:17 00265139149EXPA1 201 9.632 XLON 11/05/2021 12:04:49 00265139283EXPA1 543 9.632 XLON 11/05/2021 12:06:18 00265139676EXPA1 1227 9.632 XLON 11/05/2021 12:07:23 00265139979EXPA1 318 9.612 XLON 11/05/2021 12:09:46 00265140986EXPA1 227 9.612 XLON 11/05/2021 12:09:46 00265140987EXPA1 14 9.612 XLON 11/05/2021 12:09:46 00265140988EXPA1 523 9.614 XLON 11/05/2021 12:14:21 00265142435EXPA1 67 9.614 XLON 11/05/2021 12:14:21 00265142436EXPA1 781 9.612 XLON 11/05/2021 12:15:52 00265142921EXPA1 523 9.602 XLON 11/05/2021 12:17:45 00265144040EXPA1 74 9.598 XLON 11/05/2021 12:20:42 00265145081EXPA1 474 9.598 XLON 11/05/2021 12:20:42 00265145082EXPA1 245 9.590 XLON 11/05/2021 12:24:07 00265146345EXPA1 234 9.590 XLON 11/05/2021 12:24:07 00265146346EXPA1 237 9.604 XLON 11/05/2021 12:26:29 00265147210EXPA1 644 9.604 XLON 11/05/2021 12:26:29 00265147212EXPA1 279 9.604 XLON 11/05/2021 12:26:29 00265147213EXPA1 16 9.604 XLON 11/05/2021 12:26:29 00265147214EXPA1 612 9.606 XLON 11/05/2021 12:28:46 00265147877EXPA1 200 9.596 XLON 11/05/2021 12:31:14 00265148927EXPA1 295 9.596 XLON 11/05/2021 12:31:14 00265148928EXPA1 200 9.604 XLON 11/05/2021 12:32:10 00265149270EXPA1 110 9.604 XLON 11/05/2021 12:32:10 00265149271EXPA1 481 9.606 XLON 11/05/2021 12:32:43 00265149415EXPA1 1268 9.606 XLON 11/05/2021 12:33:09 00265149531EXPA1 493 9.602 XLON 11/05/2021 12:34:43 00265149999EXPA1 354 9.600 XLON 11/05/2021 12:35:59 00265150338EXPA1 207 9.600 XLON 11/05/2021 12:35:59 00265150340EXPA1 1171 9.604 XLON 11/05/2021 12:37:21 00265150822EXPA1 1351 9.606 XLON 11/05/2021 12:40:34 00265151709EXPA1 514 9.598 XLON 11/05/2021 12:43:09 00265152413EXPA1 384 9.610 XLON 11/05/2021 12:45:58 00265153287EXPA1 7 9.606 XLON 11/05/2021 12:46:37 00265153469EXPA1 200 9.608 XLON 11/05/2021 12:47:01 00265153564EXPA1 82 9.608 XLON 11/05/2021 12:47:01 00265153565EXPA1 200 9.608 XLON 11/05/2021 12:47:10 00265153631EXPA1 83 9.608 XLON 11/05/2021 12:47:10 00265153632EXPA1 200 9.608 XLON 11/05/2021 12:47:58 00265153811EXPA1 154 9.608 XLON 11/05/2021 12:47:58 00265153812EXPA1 162 9.608 XLON 11/05/2021 12:47:58 00265153813EXPA1 159 9.608 XLON 11/05/2021 12:47:58 00265153814EXPA1 200 9.608 XLON 11/05/2021 12:48:10 00265153914EXPA1 370 9.608 XLON 11/05/2021 12:48:31 00265154048EXPA1 200 9.608 XLON 11/05/2021 12:48:31 00265154049EXPA1 264 9.608 XLON 11/05/2021 12:48:31 00265154050EXPA1 951 9.608 XLON 11/05/2021 12:48:31 00265154051EXPA1 595 9.594 XLON 11/05/2021 12:53:38 00265155921EXPA1 454 9.594 XLON 11/05/2021 12:55:17 00265156575EXPA1 94 9.594 XLON 11/05/2021 12:55:17 00265156576EXPA1 200 9.592 XLON 11/05/2021 12:56:30 00265156913EXPA1 162 9.592 XLON 11/05/2021 12:56:30 00265156914EXPA1 136 9.592 XLON 11/05/2021 12:56:30 00265156915EXPA1 125 9.600 XLON 11/05/2021 12:57:53 00265157449EXPA1 184 9.600 XLON 11/05/2021 12:57:53 00265157452EXPA1 1446 9.600 XLON 11/05/2021 12:57:53 00265157453EXPA1 148 9.596 XLON 11/05/2021 13:00:33 00265158431EXPA1 924 9.600 XLON 11/05/2021 13:01:01 00265158568EXPA1 533 9.598 XLON 11/05/2021 13:02:43 00265159154EXPA1 583 9.596 XLON 11/05/2021 13:03:07 00265159262EXPA1 601 9.592 XLON 11/05/2021 13:04:16 00265159721EXPA1 200 9.594 XLON 11/05/2021 13:05:05 00265159986EXPA1 219 9.594 XLON 11/05/2021 13:05:05 00265159988EXPA1 414 9.594 XLON 11/05/2021 13:05:05 00265159989EXPA1 207 9.594 XLON 11/05/2021 13:05:05 00265159990EXPA1 85 9.594 XLON 11/05/2021 13:05:05 00265159991EXPA1 474 9.586 XLON 11/05/2021 13:06:43 00265160766EXPA1 503 9.584 XLON 11/05/2021 13:07:14 00265160954EXPA1 136 9.584 XLON 11/05/2021 13:07:14 00265160955EXPA1 608 9.580 XLON 11/05/2021 13:11:19 00265163025EXPA1 1230 9.582 XLON 11/05/2021 13:13:11 00265163697EXPA1 503 9.576 XLON 11/05/2021 13:15:03 00265164376EXPA1 977 9.570 XLON 11/05/2021 13:16:40 00265165205EXPA1 723 9.570 XLON 11/05/2021 13:16:40 00265165206EXPA1 127 9.604 XLON 11/05/2021 13:23:30 00265167918EXPA1 446 9.604 XLON 11/05/2021 13:23:30 00265167920EXPA1 200 9.602 XLON 11/05/2021 13:23:35 00265167953EXPA1 200 9.602 XLON 11/05/2021 13:23:38 00265167979EXPA1 200 9.602 XLON 11/05/2021 13:23:53 00265168112EXPA1 380 9.600 XLON 11/05/2021 13:24:46 00265168378EXPA1 193 9.600 XLON 11/05/2021 13:24:46 00265168379EXPA1 200 9.598 XLON 11/05/2021 13:25:03 00265168459EXPA1 148 9.598 XLON 11/05/2021 13:25:06 00265168497EXPA1 487 9.606 XLON 11/05/2021 13:27:09 00265169245EXPA1 88 9.602 XLON 11/05/2021 13:27:15 00265169270EXPA1 453 9.602 XLON 11/05/2021 13:27:15 00265169271EXPA1 203 9.620 XLON 11/05/2021 13:29:31 00265170313EXPA1 155 9.620 XLON 11/05/2021 13:29:54 00265170423EXPA1 572 9.602 XLON 11/05/2021 13:30:30 00265171443EXPA1 200 9.606 XLON 11/05/2021 13:31:09 00265172229EXPA1 200 9.606 XLON 11/05/2021 13:31:09 00265172230EXPA1 248 9.606 XLON 11/05/2021 13:31:09 00265172231EXPA1 595 9.604 XLON 11/05/2021 13:31:15 00265172280EXPA1 300 9.608 XLON 11/05/2021 13:31:33 00265172576EXPA1 50 9.608 XLON 11/05/2021 13:31:33 00265172577EXPA1 50 9.608 XLON 11/05/2021 13:31:33 00265172578EXPA1 100 9.608 XLON 11/05/2021 13:31:33 00265172579EXPA1 138 9.608 XLON 11/05/2021 13:31:35 00265172582EXPA1 656 9.606 XLON 11/05/2021 13:33:04 00265173478EXPA1 507 9.628 XLON 11/05/2021 13:34:53 00265175050EXPA1 200 9.626 XLON 11/05/2021 13:35:04 00265175218EXPA1 562 9.620 XLON 11/05/2021 13:35:10 00265175313EXPA1 200 9.622 XLON 11/05/2021 13:35:15 00265175378EXPA1 200 9.622 XLON 11/05/2021 13:35:15 00265175379EXPA1 200 9.622 XLON 11/05/2021 13:35:15 00265175380EXPA1 890 9.620 XLON 11/05/2021 13:36:52 00265176428EXPA1 446 9.614 XLON 11/05/2021 13:36:59 00265176501EXPA1 98 9.614 XLON 11/05/2021 13:36:59 00265176503EXPA1 200 9.612 XLON 11/05/2021 13:37:04 00265176612EXPA1 243 9.614 XLON 11/05/2021 13:37:04 00265176614EXPA1 170 9.614 XLON 11/05/2021 13:37:04 00265176616EXPA1 150 9.614 XLON 11/05/2021 13:37:04 00265176617EXPA1 362 9.610 XLON 11/05/2021 13:37:50 00265177091EXPA1 128 9.610 XLON 11/05/2021 13:37:50 00265177092EXPA1 200 9.608 XLON 11/05/2021 13:38:07 00265177270EXPA1 75 9.608 XLON 11/05/2021 13:38:07 00265177271EXPA1 185 9.608 XLON 11/05/2021 13:38:07 00265177272EXPA1 655 9.608 XLON 11/05/2021 13:38:10 00265177293EXPA1 200 9.610 XLON 11/05/2021 13:38:40 00265177545EXPA1 503 9.610 XLON 11/05/2021 13:39:24 00265178057EXPA1 200 9.610 XLON 11/05/2021 13:40:07 00265178455EXPA1 157 9.610 XLON 11/05/2021 13:40:07 00265178456EXPA1 896 9.610 XLON 11/05/2021 13:40:10 00265178486EXPA1 200 9.610 XLON 11/05/2021 13:40:13 00265178515EXPA1 227 9.604 XLON 11/05/2021 13:40:56 00265179220EXPA1 344 9.604 XLON 11/05/2021 13:40:56 00265179222EXPA1 119 9.608 XLON 11/05/2021 13:41:04 00265179305EXPA1 200 9.638 XLON 11/05/2021 13:43:04 00265180683EXPA1 215 9.638 XLON 11/05/2021 13:43:04 00265180684EXPA1 177 9.638 XLON 11/05/2021 13:43:04 00265180685EXPA1 200 9.650 XLON 11/05/2021 13:43:58 00265181673EXPA1 281 9.650 XLON 11/05/2021 13:43:58 00265181674EXPA1 200 9.650 XLON 11/05/2021 13:44:01 00265181714EXPA1 200 9.650 XLON 11/05/2021 13:44:01 00265181715EXPA1 283 9.650 XLON 11/05/2021 13:44:01 00265181716EXPA1 667 9.644 XLON 11/05/2021 13:44:04 00265181754EXPA1 157 9.638 XLON 11/05/2021 13:44:24 00265182037EXPA1 393 9.638 XLON 11/05/2021 13:44:31 00265182119EXPA1 559 9.636 XLON 11/05/2021 13:45:02 00265182459EXPA1 590 9.634 XLON 11/05/2021 13:45:29 00265182798EXPA1 103 9.626 XLON 11/05/2021 13:45:46 00265182972EXPA1 473 9.626 XLON 11/05/2021 13:45:46 00265182973EXPA1 327 9.628 XLON 11/05/2021 13:45:53 00265183049EXPA1 200 9.628 XLON 11/05/2021 13:46:16 00265183268EXPA1 462 9.628 XLON 11/05/2021 13:46:16 00265183269EXPA1 1 9.624 XLON 11/05/2021 13:46:59 00265183577EXPA1 1414 9.624 XLON 11/05/2021 13:47:02 00265183600EXPA1 765 9.634 XLON 11/05/2021 13:48:59 00265184753EXPA1 385 9.638 XLON 11/05/2021 13:51:02 00265186533EXPA1 70 9.638 XLON 11/05/2021 13:51:02 00265186534EXPA1 100 9.650 XLON 11/05/2021 13:53:15 00265187989EXPA1 370 9.648 XLON 11/05/2021 13:53:18 00265188017EXPA1 370 9.648 XLON 11/05/2021 13:54:03 00265188373EXPA1 110 9.652 XLON 11/05/2021 13:55:09 00265189096EXPA1 200 9.656 XLON 11/05/2021 13:55:30 00265189308EXPA1 94 9.656 XLON 11/05/2021 13:55:30 00265189309EXPA1 1013 9.648 XLON 11/05/2021 13:55:30 00265189312EXPA1 200 9.668 XLON 11/05/2021 13:57:06 00265190296EXPA1 200 9.668 XLON 11/05/2021 13:57:06 00265190297EXPA1 200 9.672 XLON 11/05/2021 13:57:45 00265190665EXPA1 93 9.672 XLON 11/05/2021 13:57:45 00265190666EXPA1 444 9.672 XLON 11/05/2021 13:57:45 00265190667EXPA1 668 9.670 XLON 11/05/2021 13:57:45 00265190668EXPA1 370 9.672 XLON 11/05/2021 13:57:56 00265190780EXPA1 1 9.672 XLON 11/05/2021 13:57:56 00265190781EXPA1 90 9.672 XLON 11/05/2021 13:57:56 00265190782EXPA1 575 9.672 XLON 11/05/2021 13:58:20 00265191027EXPA1 6 9.678 XLON 11/05/2021 13:59:46 00265191811EXPA1 200 9.676 XLON 11/05/2021 13:59:49 00265191847EXPA1 17 9.674 XLON 11/05/2021 13:59:55 00265191932EXPA1 200 9.678 XLON 11/05/2021 14:00:01 00265192064EXPA1 167 9.678 XLON 11/05/2021 14:00:01 00265192065EXPA1 559 9.672 XLON 11/05/2021 14:00:04 00265192078EXPA1 6 9.676 XLON 11/05/2021 14:00:15 00265192174EXPA1 4 9.676 XLON 11/05/2021 14:00:30 00265192315EXPA1 239 9.664 XLON 11/05/2021 14:01:36 00265193405EXPA1 261 9.664 XLON 11/05/2021 14:01:36 00265193410EXPA1 231 9.664 XLON 11/05/2021 14:01:36 00265193411EXPA1 516 9.672 XLON 11/05/2021 14:02:40 00265194205EXPA1 200 9.672 XLON 11/05/2021 14:03:33 00265194752EXPA1 200 9.672 XLON 11/05/2021 14:03:36 00265194785EXPA1 200 9.672 XLON 11/05/2021 14:03:42 00265194902EXPA1 200 9.672 XLON 11/05/2021 14:03:45 00265194957EXPA1 200 9.668 XLON 11/05/2021 14:04:01 00265195198EXPA1 154 9.668 XLON 11/05/2021 14:04:01 00265195199EXPA1 200 9.668 XLON 11/05/2021 14:04:04 00265195230EXPA1 200 9.672 XLON 11/05/2021 14:05:16 00265196120EXPA1 214 9.672 XLON 11/05/2021 14:05:16 00265196121EXPA1 200 9.672 XLON 11/05/2021 14:05:59 00265196658EXPA1 214 9.672 XLON 11/05/2021 14:05:59 00265196659EXPA1 616 9.668 XLON 11/05/2021 14:06:34 00265197063EXPA1 200 9.664 XLON 11/05/2021 14:06:48 00265197246EXPA1 163 9.664 XLON 11/05/2021 14:06:48 00265197247EXPA1 200 9.660 XLON 11/05/2021 14:07:00 00265197465EXPA1 200 9.660 XLON 11/05/2021 14:08:00 00265197980EXPA1 75 9.660 XLON 11/05/2021 14:08:00 00265197982EXPA1 7 9.660 XLON 11/05/2021 14:08:00 00265197983EXPA1 615 9.656 XLON 11/05/2021 14:08:06 00265198031EXPA1 200 9.660 XLON 11/05/2021 14:08:18 00265198136EXPA1 150 9.660 XLON 11/05/2021 14:08:18 00265198137EXPA1 200 9.660 XLON 11/05/2021 14:08:18 00265198138EXPA1 200 9.660 XLON 11/05/2021 14:08:18 00265198139EXPA1 200 9.660 XLON 11/05/2021 14:08:21 00265198168EXPA1 200 9.660 XLON 11/05/2021 14:08:21 00265198169EXPA1 184 9.660 XLON 11/05/2021 14:08:21 00265198170EXPA1 200 9.660 XLON 11/05/2021 14:08:21 00265198172EXPA1 393 9.654 XLON 11/05/2021 14:08:46 00265198371EXPA1 256 9.654 XLON 11/05/2021 14:08:46 00265198372EXPA1 28 9.642 XLON 11/05/2021 14:09:09 00265198911EXPA1 557 9.642 XLON 11/05/2021 14:09:09 00265198913EXPA1 200 9.644 XLON 11/05/2021 14:10:53 00265199953EXPA1 108 9.644 XLON 11/05/2021 14:10:53 00265199954EXPA1 92 9.644 XLON 11/05/2021 14:10:53 00265199955EXPA1 158 9.644 XLON 11/05/2021 14:10:53 00265199956EXPA1 7 9.644 XLON 11/05/2021 14:10:53 00265199957EXPA1 200 9.640 XLON 11/05/2021 14:11:19 00265200125EXPA1 200 9.636 XLON 11/05/2021 14:11:24 00265200179EXPA1 200 9.636 XLON 11/05/2021 14:11:27 00265200236EXPA1 517 9.632 XLON 11/05/2021 14:11:56 00265200564EXPA1 1226 9.634 XLON 11/05/2021 14:12:56 00265201112EXPA1 200 9.622 XLON 11/05/2021 14:15:51 00265202909EXPA1 36 9.622 XLON 11/05/2021 14:16:15 00265203112EXPA1 152 9.622 XLON 11/05/2021 14:16:15 00265203115EXPA1 813 9.614 XLON 11/05/2021 14:16:30 00265203361EXPA1 200 9.616 XLON 11/05/2021 14:16:35 00265203448EXPA1 147 9.616 XLON 11/05/2021 14:16:35 00265203449EXPA1 105 9.616 XLON 11/05/2021 14:16:35 00265203450EXPA1 82 9.616 XLON 11/05/2021 14:16:35 00265203451EXPA1 305 9.614 XLON 11/05/2021 14:17:26 00265204288EXPA1 200 9.620 XLON 11/05/2021 14:19:05 00265205266EXPA1 200 9.620 XLON 11/05/2021 14:19:05 00265205267EXPA1 200 9.620 XLON 11/05/2021 14:19:05 00265205268EXPA1 200 9.620 XLON 11/05/2021 14:19:05 00265205269EXPA1 1013 9.620 XLON 11/05/2021 14:19:05 00265205270EXPA1 578 9.624 XLON 11/05/2021 14:22:16 00265207144EXPA1 86 9.624 XLON 11/05/2021 14:22:18 00265207159EXPA1 200 9.618 XLON 11/05/2021 14:22:49 00265207515EXPA1 153 9.618 XLON 11/05/2021 14:22:49 00265207517EXPA1 608 9.614 XLON 11/05/2021 14:22:57 00265207560EXPA1 520 9.616 XLON 11/05/2021 14:23:40 00265207950EXPA1 520 9.614 XLON 11/05/2021 14:24:02 00265208099EXPA1 1116 9.616 XLON 11/05/2021 14:24:25 00265208407EXPA1 646 9.592 XLON 11/05/2021 14:25:37 00265209283EXPA1 200 9.590 XLON 11/05/2021 14:26:49 00265209888EXPA1 1106 9.590 XLON 11/05/2021 14:28:03 00265210550EXPA1 597 9.574 XLON 11/05/2021 14:29:50 00265211657EXPA1 200 9.562 XLON 11/05/2021 14:30:07 00265211879EXPA1 200 9.562 XLON 11/05/2021 14:30:10 00265211935EXPA1 200 9.562 XLON 11/05/2021 14:30:22 00265212176EXPA1 147 9.562 XLON 11/05/2021 14:30:22 00265212177EXPA1 76 9.562 XLON 11/05/2021 14:30:22 00265212179EXPA1 647 9.554 XLON 11/05/2021 14:31:08 00265212924EXPA1 333 9.556 XLON 11/05/2021 14:31:25 00265213181EXPA1 342 9.556 XLON 11/05/2021 14:31:25 00265213183EXPA1 599 9.554 XLON 11/05/2021 14:31:50 00265213433EXPA1 91 9.554 XLON 11/05/2021 14:31:50 00265213434EXPA1 377 9.540 XLON 11/05/2021 14:32:44 00265214109EXPA1 222 9.540 XLON 11/05/2021 14:32:44 00265214110EXPA1 66 9.550 XLON 11/05/2021 14:33:21 00265214515EXPA1 200 9.550 XLON 11/05/2021 14:33:21 00265214517EXPA1 217 9.550 XLON 11/05/2021 14:33:21 00265214518EXPA1 200 9.550 XLON 11/05/2021 14:33:21 00265214519EXPA1 200 9.550 XLON 11/05/2021 14:33:21 00265214520EXPA1 200 9.542 XLON 11/05/2021 14:33:44 00265214791EXPA1 289 9.542 XLON 11/05/2021 14:33:44 00265214793EXPA1 133 9.542 XLON 11/05/2021 14:33:44 00265214794EXPA1 74 9.542 XLON 11/05/2021 14:33:44 00265214796EXPA1 45 9.536 XLON 11/05/2021 14:34:06 00265215054EXPA1 732 9.536 XLON 11/05/2021 14:34:13 00265215170EXPA1 439 9.532 XLON 11/05/2021 14:34:58 00265215754EXPA1 304 9.532 XLON 11/05/2021 14:34:58 00265215755EXPA1 108 9.526 XLON 11/05/2021 14:35:24 00265216223EXPA1 409 9.526 XLON 11/05/2021 14:35:24 00265216225EXPA1 212 9.526 XLON 11/05/2021 14:35:24 00265216226EXPA1 208 9.530 XLON 11/05/2021 14:36:38 00265217146EXPA1 526 9.530 XLON 11/05/2021 14:36:38 00265217149EXPA1 565 9.530 XLON 11/05/2021 14:37:03 00265217398EXPA1 1581 9.532 XLON 11/05/2021 14:38:05 00265217998EXPA1 739 9.524 XLON 11/05/2021 14:38:42 00265218389EXPA1 442 9.526 XLON 11/05/2021 14:39:51 00265219280EXPA1 38 9.526 XLON 11/05/2021 14:39:51 00265219281EXPA1 380 9.528 XLON 11/05/2021 14:40:25 00265219636EXPA1 1121 9.528 XLON 11/05/2021 14:40:25 00265219637EXPA1 34 9.528 XLON 11/05/2021 14:40:25 00265219638EXPA1 625 9.536 XLON 11/05/2021 14:41:23 00265220388EXPA1 256 9.542 XLON 11/05/2021 14:41:56 00265220865EXPA1 520 9.542 XLON 11/05/2021 14:41:56 00265220866EXPA1 200 9.538 XLON 11/05/2021 14:44:32 00265222583EXPA1 141 9.538 XLON 11/05/2021 14:44:32 00265222584EXPA1 1563 9.538 XLON 11/05/2021 14:44:32 00265222585EXPA1 1256 9.526 XLON 11/05/2021 14:47:15 00265224510EXPA1 595 9.530 XLON 11/05/2021 14:49:02 00265225717EXPA1 8 9.532 XLON 11/05/2021 14:49:56 00265226420EXPA1 752 9.532 XLON 11/05/2021 14:49:58 00265226448EXPA1 200 9.536 XLON 11/05/2021 14:51:03 00265227163EXPA1 217 9.536 XLON 11/05/2021 14:51:03 00265227164EXPA1 4 9.540 XLON 11/05/2021 14:51:22 00265227425EXPA1 1853 9.540 XLON 11/05/2021 14:51:22 00265227426EXPA1 652 9.550 XLON 11/05/2021 14:53:42 00265229295EXPA1 735 9.544 XLON 11/05/2021 14:54:44 00265229966EXPA1 413 9.544 XLON 11/05/2021 14:54:44 00265229968EXPA1 576 9.532 XLON 11/05/2021 14:55:53 00265230758EXPA1 739 9.546 XLON 11/05/2021 14:57:35 00265231915EXPA1 16 9.546 XLON 11/05/2021 14:57:35 00265231917EXPA1 640 9.548 XLON 11/05/2021 14:58:09 00265232181EXPA1 43 9.546 XLON 11/05/2021 14:58:35 00265232409EXPA1 576 9.546 XLON 11/05/2021 14:58:35 00265232411EXPA1 643 9.542 XLON 11/05/2021 14:58:53 00265232641EXPA1 656 9.542 XLON 11/05/2021 14:59:11 00265232844EXPA1 39 9.550 XLON 11/05/2021 15:00:19 00265233976EXPA1 386 9.550 XLON 11/05/2021 15:00:34 00265234103EXPA1 112 9.550 XLON 11/05/2021 15:00:34 00265234104EXPA1 200 9.546 XLON 11/05/2021 15:01:13 00265234435EXPA1 146 9.546 XLON 11/05/2021 15:01:13 00265234437EXPA1 200 9.546 XLON 11/05/2021 15:01:16 00265234463EXPA1 129 9.546 XLON 11/05/2021 15:01:16 00265234464EXPA1 12 9.542 XLON 11/05/2021 15:01:25 00265234585EXPA1 590 9.540 XLON 11/05/2021 15:01:42 00265234884EXPA1 40 9.544 XLON 11/05/2021 15:02:31 00265235487EXPA1 170 9.544 XLON 11/05/2021 15:02:31 00265235488EXPA1 1463 9.544 XLON 11/05/2021 15:02:31 00265235489EXPA1 200 9.526 XLON 11/05/2021 15:04:57 00265237116EXPA1 598 9.526 XLON 11/05/2021 15:04:57 00265237117EXPA1 1124 9.524 XLON 11/05/2021 15:06:08 00265237954EXPA1 631 9.522 XLON 11/05/2021 15:06:58 00265238701EXPA1 200 9.528 XLON 11/05/2021 15:07:38 00265239412EXPA1 292 9.528 XLON 11/05/2021 15:07:38 00265239418EXPA1 223 9.530 XLON 11/05/2021 15:07:40 00265239428EXPA1 409 9.530 XLON 11/05/2021 15:07:40 00265239429EXPA1 3 9.530 XLON 11/05/2021 15:08:53 00265240476EXPA1 1881 9.530 XLON 11/05/2021 15:08:53 00265240477EXPA1 825 9.526 XLON 11/05/2021 15:10:07 00265241450EXPA1 272 9.524 XLON 11/05/2021 15:10:38 00265241827EXPA1 47 9.522 XLON 11/05/2021 15:10:59 00265242166EXPA1 613 9.522 XLON 11/05/2021 15:10:59 00265242167EXPA1 645 9.524 XLON 11/05/2021 15:11:48 00265242728EXPA1 43 9.524 XLON 11/05/2021 15:12:12 00265243104EXPA1 787 9.526 XLON 11/05/2021 15:12:15 00265243126EXPA1 664 9.524 XLON 11/05/2021 15:12:15 00265243127EXPA1 832 9.524 XLON 11/05/2021 15:13:12 00265244107EXPA1 180 9.536 XLON 11/05/2021 15:14:03 00265244691EXPA1 656 9.532 XLON 11/05/2021 15:14:12 00265244962EXPA1 165 9.542 XLON 11/05/2021 15:14:47 00265246068EXPA1 166 9.542 XLON 11/05/2021 15:14:47 00265246069EXPA1 200 9.542 XLON 11/05/2021 15:14:47 00265246070EXPA1 200 9.542 XLON 11/05/2021 15:14:47 00265246071EXPA1 421 9.540 XLON 11/05/2021 15:15:12 00265246592EXPA1 45 9.534 XLON 11/05/2021 15:15:38 00265247176EXPA1 120 9.538 XLON 11/05/2021 15:15:38 00265247178EXPA1 856 9.538 XLON 11/05/2021 15:15:38 00265247179EXPA1 229 9.538 XLON 11/05/2021 15:15:38 00265247181EXPA1 283 9.538 XLON 11/05/2021 15:15:38 00265247182EXPA1 116 9.538 XLON 11/05/2021 15:15:38 00265247183EXPA1 75 9.538 XLON 11/05/2021 15:15:38 00265247184EXPA1 137 9.538 XLON 11/05/2021 15:15:38 00265247185EXPA1 20 9.538 XLON 11/05/2021 15:15:38 00265247186EXPA1 110 9.538 XLON 11/05/2021 15:15:38 00265247187EXPA1 13 9.534 XLON 11/05/2021 15:15:57 00265247613EXPA1 394 9.534 XLON 11/05/2021 15:15:57 00265247614EXPA1 73 9.534 XLON 11/05/2021 15:15:57 00265247615EXPA1 493 9.534 XLON 11/05/2021 15:17:56 00265250216EXPA1 128 9.534 XLON 11/05/2021 15:17:56 00265250217EXPA1 1457 9.544 XLON 11/05/2021 15:18:34 00265250921EXPA1 262 9.544 XLON 11/05/2021 15:19:43 00265252164EXPA1 423 9.544 XLON 11/05/2021 15:19:43 00265252165EXPA1 656 9.544 XLON 11/05/2021 15:19:43 00265252167EXPA1 691 9.546 XLON 11/05/2021 15:21:21 00265253853EXPA1 200 9.546 XLON 11/05/2021 15:22:26 00265254869EXPA1 92 9.546 XLON 11/05/2021 15:22:26 00265254870EXPA1 60 9.560 XLON 11/05/2021 15:25:20 00265258205EXPA1 40 9.550 XLON 11/05/2021 15:25:48 00265258597EXPA1 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 POSDKDBDABKDAPD