WPP PLC

Transaction in Own Shares • May 16, 2022

National Storage Mechanism | Additional information RNS Number : 5232L WPP PLC 16 May 2022 WPP plc ISIN: JE00B8KF9B49 16 May 2022 WPP plc (the Company) Transaction in Own Shares The Company announces that on 13 May 2022 it had purchased a total of 645,054 of its ordinary shares of ��0.10 each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled. London Stock Exchange BATS Europe Chi-X Europe Turquoise Number of ordinary shares purchased 645,054 - - - Highest price paid (per ordinary share) �� 9.8540 - - - Lowest price paid (per ordinary share) �� 9.6720 - - - Volume weighted average price paid (per ordinary share) �� 9.7784 - - - The purchases form part of the Company's share buyback programme announced on 24 March 2022. 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 1,169,387,166 ordinary shares. Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,098,897,213 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 Goldman Sachs International 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 Goldman Sachs International Intermediary Code GSILGB2XXXX Timezone GMT Currency GBP Number of Shares Price Per Share(GBP) Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 342 9.7040 XLON 13/05/2022 08:04:52 540616807156065 643 9.7140 XLON 13/05/2022 08:05:50 540616807156315 591 9.7140 XLON 13/05/2022 08:05:51 540616807156316 551 9.7140 XLON 13/05/2022 08:05:53 540616807156338 438 9.7080 XLON 13/05/2022 08:06:03 540616807156386 597 9.7120 XLON 13/05/2022 08:06:52 540616807156524 966 9.7120 XLON 13/05/2022 08:06:52 540616807156526 419 9.7040 XLON 13/05/2022 08:07:03 540616807156547 300 9.7100 XLON 13/05/2022 08:08:40 540616807156753 368 9.7120 XLON 13/05/2022 08:08:40 540616807156754 60 9.7080 XLON 13/05/2022 08:08:47 540616807156781 444 9.7080 XLON 13/05/2022 08:08:47 540616807156780 300 9.7080 XLON 13/05/2022 08:09:00 540616807156831 1,378 9.6980 XLON 13/05/2022 08:09:17 540616807156873 485 9.6980 XLON 13/05/2022 08:09:27 540616807156889 558 9.6980 XLON 13/05/2022 08:09:27 540616807156886 951 9.6960 XLON 13/05/2022 08:09:31 540616807156897 167 9.6920 XLON 13/05/2022 08:09:40 540616807156938 390 9.6920 XLON 13/05/2022 08:09:40 540616807156937 76 9.6980 XLON 13/05/2022 08:10:44 540616807157153 284 9.6980 XLON 13/05/2022 08:10:44 540616807157155 300 9.6980 XLON 13/05/2022 08:10:44 540616807157152 341 9.6980 XLON 13/05/2022 08:10:44 540616807157154 20 9.6920 XLON 13/05/2022 08:10:50 540616807157170 412 9.6920 XLON 13/05/2022 08:10:50 540616807157179 433 9.6920 XLON 13/05/2022 08:10:50 540616807157169 744 9.6920 XLON 13/05/2022 08:10:50 540616807157180 430 9.7100 XLON 13/05/2022 08:12:05 540616807157328 1,104 9.7100 XLON 13/05/2022 08:12:05 540616807157327 401 9.7140 XLON 13/05/2022 08:12:26 540616807157391 115 9.7120 XLON 13/05/2022 08:12:35 540616807157450 215 9.7120 XLON 13/05/2022 08:12:35 540616807157451 686 9.7100 XLON 13/05/2022 08:13:03 540616807157525 700 9.7020 XLON 13/05/2022 08:13:33 540616807157618 19 9.7000 XLON 13/05/2022 08:14:04 540616807157748 43 9.7000 XLON 13/05/2022 08:14:04 540616807157746 361 9.7000 XLON 13/05/2022 08:14:04 540616807157747 454 9.7020 XLON 13/05/2022 08:14:26 540616807157794 154 9.7000 XLON 13/05/2022 08:14:45 540616807157880 407 9.7000 XLON 13/05/2022 08:14:45 540616807157875 647 9.7000 XLON 13/05/2022 08:14:45 540616807157879 583 9.6980 XLON 13/05/2022 08:14:51 540616807157897 605 9.7060 XLON 13/05/2022 08:15:20 540616807157977 373 9.7000 XLON 13/05/2022 08:15:38 540616807158011 432 9.6960 XLON 13/05/2022 08:16:00 540616807158040 417 9.6980 XLON 13/05/2022 08:16:00 540616807158036 203 9.6940 XLON 13/05/2022 08:16:40 540616807158142 463 9.6940 XLON 13/05/2022 08:16:40 540616807158141 513 9.6940 XLON 13/05/2022 08:16:40 540616807158140 187 9.6900 XLON 13/05/2022 08:17:00 540616807158293 220 9.6900 XLON 13/05/2022 08:17:00 540616807158292 1,176 9.6900 XLON 13/05/2022 08:17:11 540616807158377 351 9.6860 XLON 13/05/2022 08:17:21 540616807158399 396 9.6860 XLON 13/05/2022 08:17:21 540616807158402 446 9.6820 XLON 13/05/2022 08:17:23 540616807158450 767 9.6840 XLON 13/05/2022 08:17:57 540616807158584 381 9.6740 XLON 13/05/2022 08:18:12 540616807158679 225 9.6800 XLON 13/05/2022 08:18:12 540616807158678 300 9.6800 XLON 13/05/2022 08:18:12 540616807158677 381 9.6800 XLON 13/05/2022 08:18:12 540616807158676 428 9.6800 XLON 13/05/2022 08:18:12 540616807158667 508 9.6820 XLON 13/05/2022 08:18:22 540616807158727 300 9.6860 XLON 13/05/2022 08:18:58 540616807158831 329 9.6860 XLON 13/05/2022 08:18:58 540616807158832 52 9.6820 XLON 13/05/2022 08:19:12 540616807158883 124 9.6820 XLON 13/05/2022 08:19:12 540616807158885 340 9.6820 XLON 13/05/2022 08:19:12 540616807158884 430 9.6820 XLON 13/05/2022 08:19:12 540616807158882 742 9.6820 XLON 13/05/2022 08:19:45 540616807158951 1,509 9.6760 XLON 13/05/2022 08:23:26 540616807159453 347 9.6720 XLON 13/05/2022 08:24:06 540616807159547 332 9.6940 XLON 13/05/2022 08:24:52 540616807159702 477 9.6900 XLON 13/05/2022 08:24:55 540616807159713 171 9.6900 XLON 13/05/2022 08:25:37 540616807159806 9 9.6900 XLON 13/05/2022 08:25:42 540616807159837 395 9.6880 XLON 13/05/2022 08:25:47 540616807159849 1,250 9.6880 XLON 13/05/2022 08:25:47 540616807159848 252 9.6880 XLON 13/05/2022 08:26:23 540616807159977 547 9.6880 XLON 13/05/2022 08:26:23 540616807159978 349 9.6880 XLON 13/05/2022 08:26:48 540616807160048 168 9.6860 XLON 13/05/2022 08:27:04 540616807160117 241 9.6860 XLON 13/05/2022 08:27:04 540616807160118 92 9.7100 XLON 13/05/2022 08:28:18 540616807160284 307 9.7100 XLON 13/05/2022 08:28:18 540616807160283 404 9.7100 XLON 13/05/2022 08:28:18 540616807160282 92 9.7080 XLON 13/05/2022 08:28:22 540616807160291 259 9.7080 XLON 13/05/2022 08:28:22 540616807160292 513 9.7180 XLON 13/05/2022 08:28:56 540616807160318 300 9.7200 XLON 13/05/2022 08:29:21 540616807160363 591 9.7200 XLON 13/05/2022 08:29:21 540616807160364 163 9.7160 XLON 13/05/2022 08:29:24 540616807160367 1,392 9.7160 XLON 13/05/2022 08:29:24 540616807160366 355 9.7140 XLON 13/05/2022 08:29:45 540616807160500 6 9.7100 XLON 13/05/2022 08:30:59 540616807160691 92 9.7100 XLON 13/05/2022 08:30:59 540616807160692 250 9.7100 XLON 13/05/2022 08:30:59 540616807160693 147 9.7100 XLON 13/05/2022 08:31:14 540616807160706 207 9.7340 XLON 13/05/2022 08:33:20 540616807161098 300 9.7340 XLON 13/05/2022 08:33:20 540616807161095 302 9.7340 XLON 13/05/2022 08:33:20 540616807161096 594 9.7340 XLON 13/05/2022 08:33:20 540616807161097 284 9.7360 XLON 13/05/2022 08:33:20 540616807161102 302 9.7360 XLON 13/05/2022 08:33:20 540616807161099 359 9.7360 XLON 13/05/2022 08:33:20 540616807161100 381 9.7360 XLON 13/05/2022 08:33:20 540616807161101 218 9.7380 XLON 13/05/2022 08:33:26 540616807161128 285 9.7380 XLON 13/05/2022 08:33:26 540616807161127 476 9.7340 XLON 13/05/2022 08:33:27 540616807161130 1,122 9.7340 XLON 13/05/2022 08:33:27 540616807161131 693 9.7280 XLON 13/05/2022 08:34:04 540616807161226 339 9.7240 XLON 13/05/2022 08:35:03 540616807161348 339 9.7240 XLON 13/05/2022 08:35:03 540616807161351 57 9.7260 XLON 13/05/2022 08:35:03 540616807161338 315 9.7260 XLON 13/05/2022 08:35:03 540616807161340 381 9.7260 XLON 13/05/2022 08:35:03 540616807161339 391 9.7300 XLON 13/05/2022 08:37:00 540616807161598 479 9.7300 XLON 13/05/2022 08:37:00 540616807161593 370 9.7280 XLON 13/05/2022 08:37:22 540616807161673 284 9.7280 XLON 13/05/2022 08:38:01 540616807161728 302 9.7280 XLON 13/05/2022 08:38:01 540616807161727 381 9.7280 XLON 13/05/2022 08:38:01 540616807161726 1,075 9.7240 XLON 13/05/2022 08:38:16 540616807161775 346 9.7280 XLON 13/05/2022 08:38:16 540616807161768 584 9.7240 XLON 13/05/2022 08:38:17 540616807161793 312 9.7280 XLON 13/05/2022 08:39:28 540616807161930 425 9.7280 XLON 13/05/2022 08:39:28 540616807161931 238 9.7300 XLON 13/05/2022 08:40:29 540616807162054 289 9.7300 XLON 13/05/2022 08:40:29 540616807162053 344 9.7280 XLON 13/05/2022 08:40:55 540616807162098 72 9.7280 XLON 13/05/2022 08:41:12 540616807162110 92 9.7280 XLON 13/05/2022 08:41:12 540616807162111 182 9.7280 XLON 13/05/2022 08:41:12 540616807162112 94 9.7280 XLON 13/05/2022 08:41:27 540616807162120 250 9.7280 XLON 13/05/2022 08:41:27 540616807162119 300 9.7260 XLON 13/05/2022 08:41:51 540616807162168 575 9.7220 XLON 13/05/2022 08:41:59 540616807162184 620 9.7220 XLON 13/05/2022 08:41:59 540616807162183 127 9.7260 XLON 13/05/2022 08:41:59 540616807162179 355 9.7220 XLON 13/05/2022 08:42:10 540616807162227 370 9.7220 XLON 13/05/2022 08:42:10 540616807162226 172 9.7220 XLON 13/05/2022 08:43:34 540616807162403 219 9.7220 XLON 13/05/2022 08:43:34 540616807162404 1,545 9.7220 XLON 13/05/2022 08:43:50 540616807162436 300 9.7260 XLON 13/05/2022 08:45:26 540616807162682 178 9.7280 XLON 13/05/2022 08:45:26 540616807162683 58 9.7260 XLON 13/05/2022 08:45:41 540616807162731 300 9.7260 XLON 13/05/2022 08:45:41 540616807162730 170 9.7280 XLON 13/05/2022 08:45:51 540616807162744 170 9.7280 XLON 13/05/2022 08:45:51 540616807162745 11 9.7340 XLON 13/05/2022 08:46:24 540616807162812 219 9.7340 XLON 13/05/2022 08:46:24 540616807162813 454 9.7340 XLON 13/05/2022 08:46:24 540616807162811 913 9.7340 XLON 13/05/2022 08:46:24 540616807162814 549 9.7320 XLON 13/05/2022 08:46:41 540616807162893 12 9.7340 XLON 13/05/2022 08:47:06 540616807162946 442 9.7340 XLON 13/05/2022 08:47:06 540616807162947 31 9.7360 XLON 13/05/2022 08:48:04 540616807163039 92 9.7360 XLON 13/05/2022 08:48:04 540616807163040 24 9.7420 XLON 13/05/2022 08:48:22 540616807163097 115 9.7420 XLON 13/05/2022 08:48:22 540616807163098 192 9.7420 XLON 13/05/2022 08:48:22 540616807163099 299 9.7400 XLON 13/05/2022 08:48:53 540616807163169 300 9.7400 XLON 13/05/2022 08:48:53 540616807163168 302 9.7400 XLON 13/05/2022 08:48:53 540616807163167 18 9.7380 XLON 13/05/2022 08:49:11 540616807163210 92 9.7380 XLON 13/05/2022 08:49:14 540616807163213 244 9.7380 XLON 13/05/2022 08:49:14 540616807163214 92 9.7380 XLON 13/05/2022 08:49:28 540616807163222 138 9.7380 XLON 13/05/2022 08:49:28 540616807163221 236 9.7380 XLON 13/05/2022 08:49:39 540616807163239 570 9.7360 XLON 13/05/2022 08:49:45 540616807163247 333 9.7360 XLON 13/05/2022 08:50:24 540616807163294 110 9.7320 XLON 13/05/2022 08:50:29 540616807163304 300 9.7320 XLON 13/05/2022 08:50:29 540616807163303 1,195 9.7320 XLON 13/05/2022 08:50:29 540616807163301 300 9.7340 XLON 13/05/2022 08:50:29 540616807163296 90 9.7280 XLON 13/05/2022 08:51:13 540616807163375 138 9.7280 XLON 13/05/2022 08:51:13 540616807163373 210 9.7280 XLON 13/05/2022 08:51:13 540616807163372 302 9.7280 XLON 13/05/2022 08:51:13 540616807163374 282 9.7260 XLON 13/05/2022 08:52:24 540616807163528 359 9.7260 XLON 13/05/2022 08:52:24 540616807163527 1,407 9.7240 XLON 13/05/2022 08:53:00 540616807163593 460 9.7260 XLON 13/05/2022 08:53:27 540616807163633 1,157 9.7240 XLON 13/05/2022 08:53:48 540616807163689 336 9.7160 XLON 13/05/2022 08:55:05 540616807163897 8 9.7160 XLON 13/05/2022 08:55:10 540616807163911 64 9.7160 XLON 13/05/2022 08:55:10 540616807163910 3 9.7160 XLON 13/05/2022 08:55:15 540616807163922 330 9.7160 XLON 13/05/2022 08:55:21 540616807163926 342 9.7140 XLON 13/05/2022 08:55:26 540616807163932 71 9.7140 XLON 13/05/2022 08:55:31 540616807163940 254 9.7140 XLON 13/05/2022 08:55:36 540616807163942 310 9.7120 XLON 13/05/2022 08:57:53 540616807164163 302 9.7140 XLON 13/05/2022 08:57:53 540616807164164 312 9.7140 XLON 13/05/2022 08:57:53 540616807164165 503 9.7140 XLON 13/05/2022 08:57:53 540616807164162 1,417 9.7100 XLON 13/05/2022 08:57:54 540616807164179 1 9.7100 XLON 13/05/2022 08:57:55 540616807164188 381 9.7100 XLON 13/05/2022 08:57:55 540616807164189 196 9.7180 XLON 13/05/2022 08:58:25 540616807164277 485 9.7180 XLON 13/05/2022 08:58:25 540616807164276 620 9.7180 XLON 13/05/2022 08:58:25 540616807164278 685 9.7180 XLON 13/05/2022 08:58:25 540616807164279 28 9.7140 XLON 13/05/2022 08:59:42 540616807164432 331 9.7140 XLON 13/05/2022 08:59:42 540616807164433 16 9.7140 XLON 13/05/2022 08:59:57 540616807164457 384 9.7140 XLON 13/05/2022 09:00:02 540616807164461 414 9.7140 XLON 13/05/2022 09:00:14 540616807164494 1,045 9.7140 XLON 13/05/2022 09:00:14 540616807164495 347 9.7200 XLON 13/05/2022 09:01:38 540616807164764 1,129 9.7200 XLON 13/05/2022 09:01:38 540616807164765 98 9.7120 XLON 13/05/2022 09:02:49 540616807164942 300 9.7100 XLON 13/05/2022 09:03:09 540616807164994 356 9.7100 XLON 13/05/2022 09:03:09 540616807165009 7 9.7100 XLON 13/05/2022 09:03:26 540616807165036 17 9.7100 XLON 13/05/2022 09:03:26 540616807165035 129 9.7140 XLON 13/05/2022 09:03:48 540616807165116 305 9.7140 XLON 13/05/2022 09:03:48 540616807165115 126 9.7120 XLON 13/05/2022 09:04:01 540616807165139 300 9.7120 XLON 13/05/2022 09:04:08 540616807165167 80 9.7120 XLON 13/05/2022 09:04:15 540616807165218 140 9.7120 XLON 13/05/2022 09:04:15 540616807165220 321 9.7120 XLON 13/05/2022 09:04:15 540616807165219 300 9.7120 XLON 13/05/2022 09:04:38 540616807165255 325 9.7120 XLON 13/05/2022 09:04:46 540616807165264 1,606 9.7100 XLON 13/05/2022 09:04:52 540616807165274 109 9.7140 XLON 13/05/2022 09:06:29 540616807165580 793 9.7140 XLON 13/05/2022 09:06:29 540616807165577 107 9.7280 XLON 13/05/2022 09:08:08 540616807165928 315 9.7280 XLON 13/05/2022 09:08:08 540616807165927 251 9.7320 XLON 13/05/2022 09:08:09 540616807165938 16 9.7320 XLON 13/05/2022 09:08:10 540616807165941 39 9.7320 XLON 13/05/2022 09:08:10 540616807165940 39 9.7320 XLON 13/05/2022 09:08:10 540616807165942 1,017 9.7300 XLON 13/05/2022 09:08:44 540616807165992 14 9.7340 XLON 13/05/2022 09:09:31 540616807166127 418 9.7320 XLON 13/05/2022 09:09:38 540616807166146 1,008 9.7320 XLON 13/05/2022 09:09:38 540616807166145 417 9.7340 XLON 13/05/2022 09:10:43 540616807166258 10 9.7340 XLON 13/05/2022 09:10:46 540616807166263 25 9.7340 XLON 13/05/2022 09:10:46 540616807166264 15 9.7340 XLON 13/05/2022 09:10:52 540616807166286 219 9.7340 XLON 13/05/2022 09:10:55 540616807166291 300 9.7340 XLON 13/05/2022 09:10:55 540616807166290 300 9.7340 XLON 13/05/2022 09:11:02 540616807166295 331 9.7360 XLON 13/05/2022 09:11:13 540616807166349 300 9.7540 XLON 13/05/2022 09:12:44 540616807166659 92 9.7560 XLON 13/05/2022 09:12:46 540616807166668 8 9.7560 XLON 13/05/2022 09:12:49 540616807166669 1,135 9.7520 XLON 13/05/2022 09:12:52 540616807166676 255 9.7540 XLON 13/05/2022 09:12:52 540616807166678 687 9.7540 XLON 13/05/2022 09:12:52 540616807166679 577 9.7520 XLON 13/05/2022 09:13:43 540616807166790 663 9.7520 XLON 13/05/2022 09:13:43 540616807166797 92 9.7640 XLON 13/05/2022 09:16:20 540616807167057 300 9.7640 XLON 13/05/2022 09:16:20 540616807167056 718 9.7620 XLON 13/05/2022 09:16:21 540616807167064 387 9.7600 XLON 13/05/2022 09:16:52 540616807167158 403 9.7620 XLON 13/05/2022 09:17:15 540616807167225 1,217 9.7620 XLON 13/05/2022 09:17:15 540616807167226 379 9.7580 XLON 13/05/2022 09:17:38 540616807167323 549 9.7520 XLON 13/05/2022 09:19:05 540616807167537 39 9.7580 XLON 13/05/2022 09:22:08 540616807167820 451 9.7580 XLON 13/05/2022 09:22:08 540616807167818 636 9.7580 XLON 13/05/2022 09:22:08 540616807167821 704 9.7580 XLON 13/05/2022 09:22:08 540616807167817 290 9.7600 XLON 13/05/2022 09:22:08 540616807167824 359 9.7600 XLON 13/05/2022 09:22:08 540616807167822 381 9.7600 XLON 13/05/2022 09:22:08 540616807167823 536 9.7600 XLON 13/05/2022 09:22:08 540616807167825 337 9.7520 XLON 13/05/2022 09:24:14 540616807167992 874 9.7520 XLON 13/05/2022 09:24:14 540616807167978 115 9.7520 XLON 13/05/2022 09:24:15 540616807167996 198 9.7520 XLON 13/05/2022 09:24:15 540616807167995 420 9.7480 XLON 13/05/2022 09:24:39 540616807168036 897 9.7520 XLON 13/05/2022 09:25:39 540616807168201 53 9.7480 XLON 13/05/2022 09:27:00 540616807168288 177 9.7480 XLON 13/05/2022 09:27:00 540616807168283 226 9.7480 XLON 13/05/2022 09:27:00 540616807168284 420 9.7480 XLON 13/05/2022 09:27:00 540616807168287 107 9.7400 XLON 13/05/2022 09:28:16 540616807168419 371 9.7400 XLON 13/05/2022 09:28:16 540616807168420 472 9.7400 XLON 13/05/2022 09:28:16 540616807168425 108 9.7520 XLON 13/05/2022 09:30:20 540616807168793 83 9.7520 XLON 13/05/2022 09:30:22 540616807168795 278 9.7520 XLON 13/05/2022 09:30:22 540616807168794 382 9.7500 XLON 13/05/2022 09:30:33 540616807168806 59 9.7460 XLON 13/05/2022 09:31:19 540616807168915 300 9.7460 XLON 13/05/2022 09:31:19 540616807168914 498 9.7440 XLON 13/05/2022 09:31:29 540616807168925 527 9.7440 XLON 13/05/2022 09:31:29 540616807168922 111 9.7400 XLON 13/05/2022 09:32:14 540616807169003 296 9.7400 XLON 13/05/2022 09:32:14 540616807169004 652 9.7400 XLON 13/05/2022 09:32:14 540616807168998 47 9.7380 XLON 13/05/2022 09:33:23 540616807169153 302 9.7380 XLON 13/05/2022 09:33:23 540616807169152 385 9.7380 XLON 13/05/2022 09:33:23 540616807169151 86 9.7340 XLON 13/05/2022 09:34:50 540616807169298 298 9.7340 XLON 13/05/2022 09:34:50 540616807169296 330 9.7340 XLON 13/05/2022 09:34:50 540616807169297 370 9.7340 XLON 13/05/2022 09:34:50 540616807169291 343 9.7320 XLON 13/05/2022 09:35:37 540616807169424 250 9.7260 XLON 13/05/2022 09:37:02 540616807169550 300 9.7260 XLON 13/05/2022 09:37:02 540616807169548 381 9.7260 XLON 13/05/2022 09:37:02 540616807169549 921 9.7220 XLON 13/05/2022 09:38:29 540616807169690 700 9.7200 XLON 13/05/2022 09:39:11 540616807169772 184 9.7220 XLON 13/05/2022 09:40:08 540616807169933 365 9.7220 XLON 13/05/2022 09:40:08 540616807169932 412 9.7220 XLON 13/05/2022 09:40:08 540616807169929 53 9.7220 XLON 13/05/2022 09:42:00 540616807170077 508 9.7220 XLON 13/05/2022 09:42:00 540616807170076 80 9.7220 XLON 13/05/2022 09:43:17 540616807170257 881 9.7220 XLON 13/05/2022 09:43:17 540616807170256 37 9.7240 XLON 13/05/2022 09:44:55 540616807170469 371 9.7260 XLON 13/05/2022 09:44:55 540616807170452 422 9.7240 XLON 13/05/2022 09:44:58 540616807170473 365 9.7260 XLON 13/05/2022 09:46:05 540616807170607 395 9.7320 XLON 13/05/2022 09:46:42 540616807170691 287 9.7340 XLON 13/05/2022 09:46:42 540616807170697 302 9.7340 XLON 13/05/2022 09:46:42 540616807170698 619 9.7340 XLON 13/05/2022 09:46:42 540616807170696 36 9.7400 XLON 13/05/2022 09:47:53 540616807170797 237 9.7400 XLON 13/05/2022 09:47:53 540616807170794 302 9.7400 XLON 13/05/2022 09:47:53 540616807170796 445 9.7400 XLON 13/05/2022 09:47:53 540616807170790 588 9.7400 XLON 13/05/2022 09:47:53 540616807170795 38 9.7400 XLON 13/05/2022 09:48:19 540616807170859 138 9.7400 XLON 13/05/2022 09:48:19 540616807170858 495 9.7400 XLON 13/05/2022 09:49:32 540616807170977 250 9.7340 XLON 13/05/2022 09:50:01 540616807171052 300 9.7340 XLON 13/05/2022 09:50:01 540616807171051 864 9.7340 XLON 13/05/2022 09:50:01 540616807171049 987 9.7320 XLON 13/05/2022 09:51:28 540616807171249 175 9.7500 XLON 13/05/2022 09:54:03 540616807171427 420 9.7500 XLON 13/05/2022 09:54:03 540616807171426 54 9.7440 XLON 13/05/2022 09:54:14 540616807171445 62 9.7440 XLON 13/05/2022 09:54:14 540616807171444 101 9.7440 XLON 13/05/2022 09:54:14 540616807171446 131 9.7440 XLON 13/05/2022 09:54:14 540616807171448 286 9.7440 XLON 13/05/2022 09:54:14 540616807171447 915 9.7440 XLON 13/05/2022 09:54:14 540616807171443 144 9.7440 XLON 13/05/2022 09:55:48 540616807171763 300 9.7440 XLON 13/05/2022 09:55:48 540616807171762 257 9.7600 XLON 13/05/2022 09:57:05 540616807171877 300 9.7600 XLON 13/05/2022 09:57:05 540616807171875 302 9.7600 XLON 13/05/2022 09:57:05 540616807171876 656 9.7600 XLON 13/05/2022 09:57:05 540616807171874 290 9.7740 XLON 13/05/2022 09:59:54 540616807172201 292 9.7740 XLON 13/05/2022 09:59:54 540616807172202 295 9.7740 XLON 13/05/2022 09:59:54 540616807172203 313 9.7740 XLON 13/05/2022 09:59:54 540616807172204 649 9.7740 XLON 13/05/2022 09:59:54 540616807172200 300 9.7680 XLON 13/05/2022 10:01:16 540616807172383 1,215 9.7680 XLON 13/05/2022 10:01:16 540616807172384 1,620 9.7700 XLON 13/05/2022 10:01:16 540616807172380 382 9.7640 XLON 13/05/2022 10:02:16 540616807172452 388 9.7620 XLON 13/05/2022 10:02:39 540616807172490 92 9.7720 XLON 13/05/2022 10:05:04 540616807172918 274 9.7720 XLON 13/05/2022 10:05:04 540616807172919 426 9.7720 XLON 13/05/2022 10:05:04 540616807172917 444 9.7680 XLON 13/05/2022 10:05:16 540616807173003 1,085 9.7680 XLON 13/05/2022 10:05:16 540616807173001 391 9.7640 XLON 13/05/2022 10:06:46 540616807173321 300 9.7600 XLON 13/05/2022 10:07:51 540616807173476 31 9.7620 XLON 13/05/2022 10:07:51 540616807173477 75 9.7620 XLON 13/05/2022 10:07:51 540616807173471 282 9.7620 XLON 13/05/2022 10:07:51 540616807173470 16 9.7640 XLON 13/05/2022 10:08:33 540616807173556 615 9.7640 XLON 13/05/2022 10:08:33 540616807173558 913 9.7640 XLON 13/05/2022 10:08:33 540616807173557 1,489 9.7620 XLON 13/05/2022 10:11:43 540616807173916 152 9.7600 XLON 13/05/2022 10:12:59 540616807174077 629 9.7600 XLON 13/05/2022 10:12:59 540616807174076 112 9.7580 XLON 13/05/2022 10:13:19 540616807174099 253 9.7580 XLON 13/05/2022 10:13:19 540616807174097 338 9.7580 XLON 13/05/2022 10:13:19 540616807174100 748 9.7580 XLON 13/05/2022 10:13:19 540616807174098 185 9.7520 XLON 13/05/2022 10:16:05 540616807174482 292 9.7520 XLON 13/05/2022 10:16:05 540616807174483 1,127 9.7520 XLON 13/05/2022 10:16:05 540616807174484 375 9.7500 XLON 13/05/2022 10:17:04 540616807174603 299 9.7480 XLON 13/05/2022 10:17:32 540616807174665 359 9.7480 XLON 13/05/2022 10:17:32 540616807174666 300 9.7500 XLON 13/05/2022 10:20:05 540616807175010 350 9.7500 XLON 13/05/2022 10:20:05 540616807175012 420 9.7500 XLON 13/05/2022 10:20:05 540616807175011 339 9.7500 XLON 13/05/2022 10:20:16 540616807175041 300 9.7500 XLON 13/05/2022 10:21:36 540616807175196 397 9.7500 XLON 13/05/2022 10:21:41 540616807175197 939 9.7540 XLON 13/05/2022 10:21:59 540616807175205 165 9.7520 XLON 13/05/2022 10:22:28 540616807175215 170 9.7520 XLON 13/05/2022 10:22:28 540616807175216 218 9.7520 XLON 13/05/2022 10:22:28 540616807175214 488 9.7520 XLON 13/05/2022 10:22:28 540616807175217 453 9.7540 XLON 13/05/2022 10:25:00 540616807175455 473 9.7500 XLON 13/05/2022 10:25:55 540616807175536 170 9.7500 XLON 13/05/2022 10:26:19 540616807175573 523 9.7520 XLON 13/05/2022 10:27:50 540616807175747 948 9.7520 XLON 13/05/2022 10:27:50 540616807175748 1,330 9.7500 XLON 13/05/2022 10:28:21 540616807175804 533 9.7540 XLON 13/05/2022 10:30:53 540616807176110 45 9.7520 XLON 13/05/2022 10:31:03 540616807176124 636 9.7520 XLON 13/05/2022 10:31:03 540616807176123 884 9.7520 XLON 13/05/2022 10:31:03 540616807176149 287 9.7400 XLON 13/05/2022 10:33:02 540616807176347 400 9.7400 XLON 13/05/2022 10:33:02 540616807176348 227 9.7420 XLON 13/05/2022 10:33:02 540616807176349 1,331 9.7460 XLON 13/05/2022 10:33:02 540616807176338 168 9.7560 XLON 13/05/2022 10:35:51 540616807176610 266 9.7560 XLON 13/05/2022 10:35:51 540616807176609 1,180 9.7520 XLON 13/05/2022 10:36:09 540616807176626 105 9.7540 XLON 13/05/2022 10:36:09 540616807176627 292 9.7540 XLON 13/05/2022 10:36:09 540616807176629 302 9.7540 XLON 13/05/2022 10:36:09 540616807176628 779 9.7540 XLON 13/05/2022 10:38:05 540616807176833 58 9.7580 XLON 13/05/2022 10:39:07 540616807176944 420 9.7580 XLON 13/05/2022 10:39:07 540616807176945 1,471 9.7580 XLON 13/05/2022 10:39:07 540616807176943 496 9.7640 XLON 13/05/2022 10:40:11 540616807177093 770 9.7640 XLON 13/05/2022 10:40:11 540616807177092 346 9.7620 XLON 13/05/2022 10:40:53 540616807177126 399 9.7560 XLON 13/05/2022 10:41:24 540616807177161 452 9.7560 XLON 13/05/2022 10:41:24 540616807177160 389 9.7500 XLON 13/05/2022 10:42:12 540616807177246 378 9.7480 XLON 13/05/2022 10:42:35 540616807177282 738 9.7560 XLON 13/05/2022 10:43:11 540616807177325 92 9.7640 XLON 13/05/2022 10:45:57 540616807177615 185 9.7640 XLON 13/05/2022 10:45:57 540616807177614 898 9.7680 XLON 13/05/2022 10:46:40 540616807177724 207 9.7720 XLON 13/05/2022 10:47:11 540616807177762 391 9.7720 XLON 13/05/2022 10:47:11 540616807177761 151 9.7700 XLON 13/05/2022 10:47:16 540616807177788 400 9.7700 XLON 13/05/2022 10:47:16 540616807177787 23 9.7760 XLON 13/05/2022 10:48:08 540616807177840 312 9.7760 XLON 13/05/2022 10:48:08 540616807177839 155 9.7740 XLON 13/05/2022 10:48:28 540616807177867 300 9.7740 XLON 13/05/2022 10:48:28 540616807177866 30 9.7800 XLON 13/05/2022 10:49:30 540616807177956 148 9.7780 XLON 13/05/2022 10:49:45 540616807177970 247 9.7780 XLON 13/05/2022 10:49:45 540616807177969 1,067 9.7780 XLON 13/05/2022 10:49:45 540616807177971 1,215 9.7780 XLON 13/05/2022 10:49:45 540616807177968 709 9.7780 XLON 13/05/2022 10:51:41 540616807178214 695 9.7720 XLON 13/05/2022 10:52:07 540616807178277 364 9.7620 XLON 13/05/2022 10:53:01 540616807178358 1,620 9.7560 XLON 13/05/2022 10:54:31 540616807178534 648 9.7520 XLON 13/05/2022 10:54:59 540616807178601 300 9.7620 XLON 13/05/2022 10:57:53 540616807178997 581 9.7600 XLON 13/05/2022 10:58:32 540616807179042 92 9.7640 XLON 13/05/2022 10:59:03 540616807179149 38 9.7640 XLON 13/05/2022 10:59:15 540616807179162 359 9.7640 XLON 13/05/2022 10:59:15 540616807179161 118 9.7620 XLON 13/05/2022 10:59:44 540616807179189 301 9.7620 XLON 13/05/2022 10:59:44 540616807179191 523 9.7620 XLON 13/05/2022 10:59:44 540616807179188 696 9.7620 XLON 13/05/2022 10:59:44 540616807179192 89 9.7600 XLON 13/05/2022 11:00:46 540616807179307 300 9.7600 XLON 13/05/2022 11:00:46 540616807179306 624 9.7600 XLON 13/05/2022 11:00:46 540616807179303 667 9.7580 XLON 13/05/2022 11:01:33 540616807179370 332 9.7540 XLON 13/05/2022 11:03:37 540616807179572 74 9.7540 XLON 13/05/2022 11:04:01 540616807179582 183 9.7540 XLON 13/05/2022 11:04:01 540616807179583 250 9.7540 XLON 13/05/2022 11:04:19 540616807179598 11 9.7540 XLON 13/05/2022 11:04:28 540616807179607 324 9.7540 XLON 13/05/2022 11:04:28 540616807179608 70 9.7540 XLON 13/05/2022 11:04:52 540616807179632 272 9.7540 XLON 13/05/2022 11:04:52 540616807179633 117 9.7440 XLON 13/05/2022 11:06:01 540616807179765 370 9.7440 XLON 13/05/2022 11:06:01 540616807179764 420 9.7440 XLON 13/05/2022 11:06:01 540616807179763 266 9.7460 XLON 13/05/2022 11:06:01 540616807179766 1,293 9.7500 XLON 13/05/2022 11:06:01 540616807179748 219 9.7460 XLON 13/05/2022 11:08:17 540616807180017 300 9.7460 XLON 13/05/2022 11:08:17 540616807180016 133 9.7440 XLON 13/05/2022 11:08:18 540616807180026 300 9.7440 XLON 13/05/2022 11:08:18 540616807180025 373 9.7440 XLON 13/05/2022 11:08:18 540616807180024 438 9.7440 XLON 13/05/2022 11:08:18 540616807180018 548 9.7380 XLON 13/05/2022 11:11:23 540616807180299 831 9.7380 XLON 13/05/2022 11:11:23 540616807180300 166 9.7380 XLON 13/05/2022 11:12:29 540616807180460 183 9.7380 XLON 13/05/2022 11:12:29 540616807180461 398 9.7380 XLON 13/05/2022 11:12:29 540616807180459 183 9.7380 XLON 13/05/2022 11:12:30 540616807180462 1 9.7380 XLON 13/05/2022 11:12:31 540616807180463 400 9.7380 XLON 13/05/2022 11:12:31 540616807180464 247 9.7380 XLON 13/05/2022 11:12:41 540616807180468 11 9.7380 XLON 13/05/2022 11:12:54 540616807180494 57 9.7380 XLON 13/05/2022 11:13:03 540616807180513 228 9.7380 XLON 13/05/2022 11:13:03 540616807180511 353 9.7380 XLON 13/05/2022 11:13:03 540616807180512 993 9.7380 XLON 13/05/2022 11:13:03 540616807180514 524 9.7340 XLON 13/05/2022 11:13:07 540616807180524 715 9.7320 XLON 13/05/2022 11:14:03 540616807180662 235 9.7340 XLON 13/05/2022 11:16:23 540616807180861 61 9.7340 XLON 13/05/2022 11:16:33 540616807180879 282 9.7340 XLON 13/05/2022 11:16:33 540616807180878 34 9.7300 XLON 13/05/2022 11:16:36 540616807180898 148 9.7300 XLON 13/05/2022 11:16:36 540616807180895 228 9.7300 XLON 13/05/2022 11:16:36 540616807180894 158 9.7280 XLON 13/05/2022 11:16:38 540616807180919 300 9.7300 XLON 13/05/2022 11:18:04 540616807181004 49 9.7320 XLON 13/05/2022 11:18:04 540616807181006 359 9.7320 XLON 13/05/2022 11:18:04 540616807181005 300 9.7300 XLON 13/05/2022 11:18:19 540616807181031 6 9.7300 XLON 13/05/2022 11:18:26 540616807181038 6 9.7300 XLON 13/05/2022 11:18:31 540616807181073 10 9.7300 XLON 13/05/2022 11:18:36 540616807181078 1,527 9.7280 XLON 13/05/2022 11:18:56 540616807181124 65 9.7320 XLON 13/05/2022 11:20:32 540616807181289 275 9.7320 XLON 13/05/2022 11:20:32 540616807181290 332 9.7320 XLON 13/05/2022 11:20:56 540616807181318 31 9.7320 XLON 13/05/2022 11:21:20 540616807181346 230 9.7320 XLON 13/05/2022 11:21:25 540616807181354 302 9.7320 XLON 13/05/2022 11:21:25 540616807181355 133 9.7300 XLON 13/05/2022 11:21:40 540616807181362 596 9.7300 XLON 13/05/2022 11:21:40 540616807181363 266 9.7320 XLON 13/05/2022 11:23:09 540616807181467 266 9.7320 XLON 13/05/2022 11:23:12 540616807181469 263 9.7320 XLON 13/05/2022 11:23:14 540616807181478 263 9.7320 XLON 13/05/2022 11:23:30 540616807181498 128 9.7320 XLON 13/05/2022 11:23:41 540616807181518 203 9.7320 XLON 13/05/2022 11:23:41 540616807181517 217 9.7340 XLON 13/05/2022 11:24:25 540616807181575 217 9.7340 XLON 13/05/2022 11:24:29 540616807181576 59 9.7420 XLON 13/05/2022 11:26:14 540616807181752 1,577 9.7420 XLON 13/05/2022 11:26:14 540616807181751 1,517 9.7480 XLON 13/05/2022 11:27:38 540616807181866 39 9.7580 XLON 13/05/2022 11:29:00 540616807181978 183 9.7580 XLON 13/05/2022 11:29:00 540616807181980 230 9.7580 XLON 13/05/2022 11:29:00 540616807181979 662 9.7560 XLON 13/05/2022 11:29:36 540616807182003 529 9.7560 XLON 13/05/2022 11:29:59 540616807182020 937 9.7560 XLON 13/05/2022 11:29:59 540616807182018 255 9.7580 XLON 13/05/2022 11:32:42 540616807182209 1,260 9.7580 XLON 13/05/2022 11:32:42 540616807182208 1,425 9.7820 XLON 13/05/2022 11:37:28 540616807182672 268 9.7980 XLON 13/05/2022 11:40:27 540616807183079 284 9.7980 XLON 13/05/2022 11:40:27 540616807183077 302 9.7980 XLON 13/05/2022 11:40:27 540616807183076 420 9.7980 XLON 13/05/2022 11:40:27 540616807183075 3,178 9.7980 XLON 13/05/2022 11:40:27 540616807183078 1,425 9.8000 XLON 13/05/2022 11:40:27 540616807183070 153 9.8060 XLON 13/05/2022 11:41:30 540616807183196 227 9.8060 XLON 13/05/2022 11:41:30 540616807183198 246 9.8060 XLON 13/05/2022 11:41:30 540616807183195 683 9.8060 XLON 13/05/2022 11:41:30 540616807183197 484 9.8000 XLON 13/05/2022 11:42:46 540616807183322 204 9.8000 XLON 13/05/2022 11:46:39 540616807183802 1,317 9.8000 XLON 13/05/2022 11:46:39 540616807183803 177 9.7980 XLON 13/05/2022 11:47:02 540616807183885 300 9.7980 XLON 13/05/2022 11:47:02 540616807183884 499 9.7980 XLON 13/05/2022 11:47:02 540616807183883 36 9.8100 XLON 13/05/2022 11:48:25 540616807184050 300 9.8100 XLON 13/05/2022 11:48:25 540616807184049 31 9.8100 XLON 13/05/2022 11:48:34 540616807184069 300 9.8100 XLON 13/05/2022 11:48:34 540616807184068 82 9.8080 XLON 13/05/2022 11:48:48 540616807184109 300 9.8080 XLON 13/05/2022 11:48:48 540616807184108 824 9.8020 XLON 13/05/2022 11:48:49 540616807184112 197 9.7960 XLON 13/05/2022 11:49:27 540616807184175 454 9.7960 XLON 13/05/2022 11:49:27 540616807184176 13 9.8000 XLON 13/05/2022 11:50:34 540616807184341 85 9.8000 XLON 13/05/2022 11:50:34 540616807184339 209 9.8000 XLON 13/05/2022 11:50:34 540616807184340 891 9.8000 XLON 13/05/2022 11:50:34 540616807184337 352 9.7960 XLON 13/05/2022 11:51:08 540616807184388 25 9.8000 XLON 13/05/2022 11:52:24 540616807184503 408 9.8000 XLON 13/05/2022 11:52:24 540616807184504 96 9.8000 XLON 13/05/2022 11:52:26 540616807184505 445 9.8000 XLON 13/05/2022 11:52:26 540616807184506 403 9.7980 XLON 13/05/2022 11:53:10 540616807184545 413 9.7980 XLON 13/05/2022 11:53:10 540616807184546 386 9.7920 XLON 13/05/2022 11:54:14 540616807184701 155 9.7920 XLON 13/05/2022 11:54:38 540616807184740 378 9.7920 XLON 13/05/2022 11:54:38 540616807184741 276 9.7880 XLON 13/05/2022 11:55:00 540616807184770 307 9.7880 XLON 13/05/2022 11:55:00 540616807184769 37 9.7900 XLON 13/05/2022 11:55:00 540616807184771 1,450 9.7900 XLON 13/05/2022 11:58:05 540616807184989 111 9.7980 XLON 13/05/2022 11:59:14 540616807185142 373 9.7980 XLON 13/05/2022 11:59:14 540616807185143 680 9.7980 XLON 13/05/2022 11:59:14 540616807185141 118 9.8040 XLON 13/05/2022 12:00:00 540616807185229 620 9.8040 XLON 13/05/2022 12:00:00 540616807185230 90 9.8120 XLON 13/05/2022 12:01:02 540616807185353 719 9.8120 XLON 13/05/2022 12:01:02 540616807185354 42 9.8080 XLON 13/05/2022 12:02:10 540616807185485 380 9.8080 XLON 13/05/2022 12:02:10 540616807185483 609 9.8080 XLON 13/05/2022 12:02:10 540616807185484 4 9.8100 XLON 13/05/2022 12:02:10 540616807185482 16 9.8100 XLON 13/05/2022 12:02:10 540616807185481 123 9.8100 XLON 13/05/2022 12:02:10 540616807185479 280 9.8100 XLON 13/05/2022 12:02:10 540616807185480 805 9.8180 XLON 13/05/2022 12:02:54 540616807185566 480 9.8140 XLON 13/05/2022 12:03:04 540616807185591 351 9.8160 XLON 13/05/2022 12:03:40 540616807185618 200 9.8080 XLON 13/05/2022 12:04:07 540616807185729 286 9.8080 XLON 13/05/2022 12:04:07 540616807185728 205 9.8100 XLON 13/05/2022 12:04:42 540616807185794 550 9.8100 XLON 13/05/2022 12:04:42 540616807185793 530 9.8060 XLON 13/05/2022 12:05:15 540616807185867 42 9.8060 XLON 13/05/2022 12:09:06 540616807186135 136 9.8060 XLON 13/05/2022 12:09:06 540616807186136 313 9.8060 XLON 13/05/2022 12:09:06 540616807186142 334 9.8060 XLON 13/05/2022 12:09:06 540616807186141 1,349 9.8060 XLON 13/05/2022 12:09:06 540616807186134 298 9.8080 XLON 13/05/2022 12:09:06 540616807186144 300 9.8080 XLON 13/05/2022 12:09:06 540616807186143 1 9.8080 XLON 13/05/2022 12:09:32 540616807186164 262 9.8080 XLON 13/05/2022 12:09:34 540616807186168 196 9.8080 XLON 13/05/2022 12:10:22 540616807186216 352 9.8080 XLON 13/05/2022 12:10:22 540616807186214 373 9.8080 XLON 13/05/2022 12:10:22 540616807186215 93 9.8080 XLON 13/05/2022 12:10:54 540616807186283 1,193 9.8080 XLON 13/05/2022 12:10:54 540616807186282 845 9.8020 XLON 13/05/2022 12:13:06 540616807186527 390 9.8020 XLON 13/05/2022 12:13:07 540616807186530 92 9.8020 XLON 13/05/2022 12:13:20 540616807186545 221 9.8000 XLON 13/05/2022 12:13:41 540616807186570 420 9.8000 XLON 13/05/2022 12:13:41 540616807186569 17 9.8000 XLON 13/05/2022 12:13:46 540616807186574 321 9.8000 XLON 13/05/2022 12:13:46 540616807186575 394 9.8020 XLON 13/05/2022 12:13:56 540616807186589 126 9.8020 XLON 13/05/2022 12:14:28 540616807186632 420 9.8020 XLON 13/05/2022 12:14:28 540616807186631 795 9.8020 XLON 13/05/2022 12:14:28 540616807186629 438 9.8080 XLON 13/05/2022 12:15:43 540616807186698 869 9.8080 XLON 13/05/2022 12:18:22 540616807186970 185 9.8080 XLON 13/05/2022 12:19:49 540616807187078 1,385 9.8080 XLON 13/05/2022 12:19:49 540616807187077 211 9.8060 XLON 13/05/2022 12:21:17 540616807187204 96 9.8080 XLON 13/05/2022 12:21:17 540616807187206 290 9.8080 XLON 13/05/2022 12:21:17 540616807187205 660 9.8080 XLON 13/05/2022 12:21:17 540616807187207 25 9.8080 XLON 13/05/2022 12:22:08 540616807187230 92 9.8080 XLON 13/05/2022 12:22:11 540616807187232 183 9.8080 XLON 13/05/2022 12:22:11 540616807187233 1,129 9.8080 XLON 13/05/2022 12:22:11 540616807187234 340 9.8080 XLON 13/05/2022 12:23:09 540616807187324 420 9.8080 XLON 13/05/2022 12:23:09 540616807187323 438 9.8080 XLON 13/05/2022 12:23:09 540616807187321 35 9.8100 XLON 13/05/2022 12:23:09 540616807187327 204 9.8100 XLON 13/05/2022 12:23:09 540616807187328 352 9.8100 XLON 13/05/2022 12:23:09 540616807187325 373 9.8100 XLON 13/05/2022 12:23:09 540616807187326 95 9.8080 XLON 13/05/2022 12:23:15 540616807187332 183 9.8080 XLON 13/05/2022 12:23:45 540616807187381 898 9.8080 XLON 13/05/2022 12:23:51 540616807187383 93 9.8040 XLON 13/05/2022 12:24:06 540616807187397 373 9.8040 XLON 13/05/2022 12:24:06 540616807187398 120 9.8000 XLON 13/05/2022 12:24:55 540616807187428 190 9.8000 XLON 13/05/2022 12:25:05 540616807187444 170 9.8000 XLON 13/05/2022 12:25:15 540616807187455 239 9.8000 XLON 13/05/2022 12:25:15 540616807187456 726 9.8000 XLON 13/05/2022 12:25:15 540616807187458 775 9.8000 XLON 13/05/2022 12:26:52 540616807187597 344 9.7960 XLON 13/05/2022 12:27:49 540616807187684 94 9.7960 XLON 13/05/2022 12:28:08 540616807187702 238 9.7960 XLON 13/05/2022 12:28:08 540616807187701 169 9.7920 XLON 13/05/2022 12:28:27 540616807187747 172 9.7920 XLON 13/05/2022 12:28:27 540616807187746 2 9.7900 XLON 13/05/2022 12:29:55 540616807187887 40 9.7920 XLON 13/05/2022 12:29:57 540616807187894 420 9.7920 XLON 13/05/2022 12:30:05 540616807187904 510 9.7920 XLON 13/05/2022 12:30:05 540616807187903 1 9.7880 XLON 13/05/2022 12:30:34 540616807187960 300 9.7880 XLON 13/05/2022 12:30:36 540616807187966 151 9.7920 XLON 13/05/2022 12:35:03 540616807188282 420 9.7920 XLON 13/05/2022 12:35:03 540616807188283 420 9.7920 XLON 13/05/2022 12:35:03 540616807188285 455 9.7920 XLON 13/05/2022 12:35:28 540616807188308 42 9.7920 XLON 13/05/2022 12:36:12 540616807188366 115 9.7920 XLON 13/05/2022 12:36:12 540616807188362 420 9.7920 XLON 13/05/2022 12:36:12 540616807188365 912 9.7920 XLON 13/05/2022 12:36:12 540616807188363 92 9.7920 XLON 13/05/2022 12:36:14 540616807188381 115 9.7920 XLON 13/05/2022 12:36:14 540616807188383 307 9.7920 XLON 13/05/2022 12:36:14 540616807188382 599 9.7920 XLON 13/05/2022 12:36:14 540616807188384 15 9.7920 XLON 13/05/2022 12:36:16 540616807188388 145 9.7920 XLON 13/05/2022 12:36:16 540616807188387 240 9.7920 XLON 13/05/2022 12:36:16 540616807188386 965 9.7960 XLON 13/05/2022 12:38:40 540616807188551 172 9.7960 XLON 13/05/2022 12:39:47 540616807188671 292 9.7960 XLON 13/05/2022 12:39:47 540616807188674 438 9.7960 XLON 13/05/2022 12:39:47 540616807188675 1,123 9.7960 XLON 13/05/2022 12:39:47 540616807188670 97 9.7960 XLON 13/05/2022 12:43:05 540616807188911 472 9.7960 XLON 13/05/2022 12:43:05 540616807188912 462 9.7960 XLON 13/05/2022 12:43:31 540616807188950 580 9.7960 XLON 13/05/2022 12:43:31 540616807188948 339 9.7900 XLON 13/05/2022 12:43:52 540616807188966 92 9.7840 XLON 13/05/2022 12:45:02 540616807189039 419 9.7840 XLON 13/05/2022 12:45:02 540616807189040 353 9.7820 XLON 13/05/2022 12:46:57 540616807189261 67 9.7740 XLON 13/05/2022 12:48:06 540616807189372 650 9.7740 XLON 13/05/2022 12:48:06 540616807189371 246 9.7740 XLON 13/05/2022 12:48:29 540616807189393 2 9.7740 XLON 13/05/2022 12:48:38 540616807189410 453 9.7740 XLON 13/05/2022 12:54:32 540616807189890 603 9.7740 XLON 13/05/2022 12:54:32 540616807189891 48 9.7720 XLON 13/05/2022 12:54:33 540616807189895 410 9.7720 XLON 13/05/2022 12:54:33 540616807189894 731 9.7780 XLON 13/05/2022 12:56:22 540616807190129 330 9.7840 XLON 13/05/2022 12:57:48 540616807190677 330 9.7840 XLON 13/05/2022 12:57:48 540616807190690 579 9.7840 XLON 13/05/2022 12:57:52 540616807190707 113 9.7820 XLON 13/05/2022 12:59:03 540616807190833 679 9.7820 XLON 13/05/2022 12:59:03 540616807190832 609 9.7820 XLON 13/05/2022 13:01:52 540616807191061 909 9.7820 XLON 13/05/2022 13:01:52 540616807191060 45 9.7780 XLON 13/05/2022 13:01:54 540616807191074 374 9.7780 XLON 13/05/2022 13:01:54 540616807191076 864 9.7780 XLON 13/05/2022 13:01:54 540616807191075 483 9.7780 XLON 13/05/2022 13:03:21 540616807191243 513 9.7780 XLON 13/05/2022 13:03:21 540616807191241 399 9.7780 XLON 13/05/2022 13:03:33 540616807191278 449 9.7780 XLON 13/05/2022 13:03:33 540616807191279 401 9.7780 XLON 13/05/2022 13:03:35 540616807191287 447 9.7780 XLON 13/05/2022 13:03:35 540616807191286 547 9.7780 XLON 13/05/2022 13:03:35 540616807191285 340 9.7780 XLON 13/05/2022 13:05:24 540616807191431 1,011 9.7760 XLON 13/05/2022 13:05:58 540616807191491 325 9.7720 XLON 13/05/2022 13:07:56 540616807191638 420 9.7720 XLON 13/05/2022 13:07:56 540616807191637 430 9.7740 XLON 13/05/2022 13:07:56 540616807191631 317 9.7780 XLON 13/05/2022 13:10:25 540616807191803 373 9.7780 XLON 13/05/2022 13:10:25 540616807191802 205 9.7780 XLON 13/05/2022 13:10:27 540616807191808 391 9.7780 XLON 13/05/2022 13:10:27 540616807191807 115 9.7800 XLON 13/05/2022 13:10:27 540616807191817 205 9.7800 XLON 13/05/2022 13:10:27 540616807191816 149 9.7800 XLON 13/05/2022 13:10:29 540616807191818 789 9.7800 XLON 13/05/2022 13:11:10 540616807191855 805 9.7800 XLON 13/05/2022 13:11:10 540616807191854 623 9.7840 XLON 13/05/2022 13:15:24 540616807192221 300 9.7860 XLON 13/05/2022 13:15:47 540616807192279 333 9.7860 XLON 13/05/2022 13:15:47 540616807192280 420 9.7900 XLON 13/05/2022 13:17:54 540616807192486 162 9.7920 XLON 13/05/2022 13:18:25 540616807192552 353 9.7980 XLON 13/05/2022 13:19:52 540616807192691 400 9.7980 XLON 13/05/2022 13:19:52 540616807192692 170 9.7960 XLON 13/05/2022 13:19:57 540616807192700 300 9.7960 XLON 13/05/2022 13:19:57 540616807192699 1 9.7960 XLON 13/05/2022 13:20:20 540616807192750 558 9.7940 XLON 13/05/2022 13:20:35 540616807192763 934 9.7940 XLON 13/05/2022 13:20:35 540616807192764 33 9.7960 XLON 13/05/2022 13:20:35 540616807192762 643 9.7960 XLON 13/05/2022 13:21:13 540616807192871 952 9.7960 XLON 13/05/2022 13:21:13 540616807192872 965 9.7960 XLON 13/05/2022 13:22:16 540616807193026 393 9.8040 XLON 13/05/2022 13:22:56 540616807193098 1,073 9.8040 XLON 13/05/2022 13:22:56 540616807193097 545 9.8000 XLON 13/05/2022 13:23:16 540616807193148 1,048 9.8000 XLON 13/05/2022 13:23:16 540616807193149 100 9.7940 XLON 13/05/2022 13:23:39 540616807193239 300 9.7940 XLON 13/05/2022 13:23:39 540616807193238 934 9.7940 XLON 13/05/2022 13:23:39 540616807193236 1,209 9.8000 XLON 13/05/2022 13:23:55 540616807193294 1,624 9.7980 XLON 13/05/2022 13:25:39 540616807193434 1,268 9.7980 XLON 13/05/2022 13:25:40 540616807193436 330 9.7980 XLON 13/05/2022 13:28:30 540616807193702 849 9.8000 XLON 13/05/2022 13:28:30 540616807193696 528 9.8000 XLON 13/05/2022 13:28:35 540616807193717 92 9.8000 XLON 13/05/2022 13:28:36 540616807193721 110 9.8000 XLON 13/05/2022 13:28:36 540616807193720 117 9.8000 XLON 13/05/2022 13:28:37 540616807193724 396 9.7980 XLON 13/05/2022 13:28:42 540616807193729 4 9.8000 XLON 13/05/2022 13:29:01 540616807193756 173 9.8020 XLON 13/05/2022 13:29:31 540616807193816 352 9.8020 XLON 13/05/2022 13:29:31 540616807193815 34 9.7960 XLON 13/05/2022 13:30:13 540616807193891 373 9.7960 XLON 13/05/2022 13:30:13 540616807193890 1 9.7940 XLON 13/05/2022 13:31:07 540616807193953 183 9.7940 XLON 13/05/2022 13:31:07 540616807193954 132 9.7940 XLON 13/05/2022 13:33:15 540616807194129 1,496 9.7940 XLON 13/05/2022 13:33:15 540616807194128 546 9.7920 XLON 13/05/2022 13:33:19 540616807194132 520 9.8020 XLON 13/05/2022 13:34:06 540616807194191 332 9.8040 XLON 13/05/2022 13:34:06 540616807194193 528 9.8040 XLON 13/05/2022 13:34:06 540616807194192 293 9.8000 XLON 13/05/2022 13:34:10 540616807194207 420 9.8000 XLON 13/05/2022 13:34:17 540616807194247 290 9.8000 XLON 13/05/2022 13:34:22 540616807194249 349 9.8000 XLON 13/05/2022 13:34:22 540616807194248 431 9.8040 XLON 13/05/2022 13:35:12 540616807194332 431 9.8040 XLON 13/05/2022 13:35:14 540616807194333 1,013 9.8040 XLON 13/05/2022 13:35:14 540616807194334 117 9.8040 XLON 13/05/2022 13:35:16 540616807194335 396 9.8040 XLON 13/05/2022 13:35:17 540616807194341 36 9.8020 XLON 13/05/2022 13:36:14 540616807194456 92 9.8000 XLON 13/05/2022 13:37:04 540616807194535 431 9.8000 XLON 13/05/2022 13:37:04 540616807194534 154 9.8020 XLON 13/05/2022 13:37:04 540616807194536 626 9.8020 XLON 13/05/2022 13:37:04 540616807194528 937 9.8020 XLON 13/05/2022 13:37:04 540616807194529 499 9.8020 XLON 13/05/2022 13:38:10 540616807194593 17 9.7980 XLON 13/05/2022 13:40:40 540616807194845 175 9.7980 XLON 13/05/2022 13:40:40 540616807194839 181 9.7980 XLON 13/05/2022 13:40:40 540616807194840 420 9.7980 XLON 13/05/2022 13:40:40 540616807194844 11 9.7920 XLON 13/05/2022 13:41:54 540616807195069 562 9.7920 XLON 13/05/2022 13:41:54 540616807195068 606 9.7880 XLON 13/05/2022 13:42:29 540616807195090 215 9.7880 XLON 13/05/2022 13:46:19 540616807195388 420 9.7880 XLON 13/05/2022 13:46:19 540616807195387 1,540 9.7880 XLON 13/05/2022 13:46:19 540616807195381 144 9.7840 XLON 13/05/2022 13:46:28 540616807195405 494 9.7840 XLON 13/05/2022 13:46:28 540616807195404 157 9.7780 XLON 13/05/2022 13:48:18 540616807195484 300 9.7760 XLON 13/05/2022 13:49:46 540616807195641 445 9.7780 XLON 13/05/2022 13:49:46 540616807195642 484 9.7780 XLON 13/05/2022 13:49:46 540616807195625 680 9.7780 XLON 13/05/2022 13:49:46 540616807195624 349 9.7800 XLON 13/05/2022 13:50:33 540616807195727 21 9.7780 XLON 13/05/2022 13:51:47 540616807195841 247 9.7780 XLON 13/05/2022 13:51:47 540616807195833 300 9.7780 XLON 13/05/2022 13:51:47 540616807195839 420 9.7780 XLON 13/05/2022 13:51:47 540616807195840 1,213 9.7780 XLON 13/05/2022 13:51:47 540616807195832 353 9.7800 XLON 13/05/2022 13:53:24 540616807195990 393 9.7800 XLON 13/05/2022 13:53:24 540616807195991 652 9.7800 XLON 13/05/2022 13:53:24 540616807195989 332 9.7740 XLON 13/05/2022 13:53:51 540616807196029 39 9.7760 XLON 13/05/2022 13:54:07 540616807196072 494 9.7760 XLON 13/05/2022 13:54:21 540616807196091 738 9.7760 XLON 13/05/2022 13:54:21 540616807196085 347 9.7760 XLON 13/05/2022 13:55:23 540616807196296 1,086 9.7760 XLON 13/05/2022 13:57:18 540616807196456 18 9.7720 XLON 13/05/2022 13:57:39 540616807196478 18 9.7720 XLON 13/05/2022 13:57:39 540616807196479 36 9.7720 XLON 13/05/2022 13:57:40 540616807196480 333 9.7720 XLON 13/05/2022 13:57:47 540616807196490 399 9.7720 XLON 13/05/2022 13:57:47 540616807196493 1,498 9.7680 XLON 13/05/2022 13:59:37 540616807196756 395 9.7720 XLON 13/05/2022 14:00:24 540616807196899 7 9.7720 XLON 13/05/2022 14:00:27 540616807196909 54 9.7720 XLON 13/05/2022 14:00:27 540616807196908 48 9.7700 XLON 13/05/2022 14:01:27 540616807196998 250 9.7700 XLON 13/05/2022 14:01:27 540616807197003 377 9.7700 XLON 13/05/2022 14:01:27 540616807197004 619 9.7700 XLON 13/05/2022 14:01:27 540616807197002 1,447 9.7700 XLON 13/05/2022 14:01:27 540616807196999 779 9.7660 XLON 13/05/2022 14:01:33 540616807197050 271 9.7660 XLON 13/05/2022 14:02:00 540616807197109 420 9.7660 XLON 13/05/2022 14:02:00 540616807197113 452 9.7660 XLON 13/05/2022 14:02:00 540616807197110 343 9.7640 XLON 13/05/2022 14:04:02 540616807197289 420 9.7540 XLON 13/05/2022 14:06:21 540616807197585 584 9.7540 XLON 13/05/2022 14:06:21 540616807197586 33 9.7520 XLON 13/05/2022 14:06:56 540616807197651 553 9.7540 XLON 13/05/2022 14:07:29 540616807197691 144 9.7560 XLON 13/05/2022 14:07:55 540616807197783 388 9.7560 XLON 13/05/2022 14:07:55 540616807197782 331 9.7560 XLON 13/05/2022 14:08:19 540616807197806 300 9.7560 XLON 13/05/2022 14:09:47 540616807197979 349 9.7560 XLON 13/05/2022 14:09:47 540616807197980 124 9.7560 XLON 13/05/2022 14:09:50 540616807197983 330 9.7560 XLON 13/05/2022 14:10:34 540616807198070 322 9.7560 XLON 13/05/2022 14:11:03 540616807198188 323 9.7560 XLON 13/05/2022 14:11:03 540616807198187 555 9.7600 XLON 13/05/2022 14:11:12 540616807198228 209 9.7580 XLON 13/05/2022 14:11:16 540616807198242 233 9.7580 XLON 13/05/2022 14:11:16 540616807198243 300 9.7580 XLON 13/05/2022 14:11:18 540616807198251 370 9.7580 XLON 13/05/2022 14:11:18 540616807198252 439 9.7560 XLON 13/05/2022 14:11:39 540616807198288 589 9.7560 XLON 13/05/2022 14:11:39 540616807198290 617 9.7560 XLON 13/05/2022 14:11:39 540616807198291 1,287 9.7640 XLON 13/05/2022 14:12:29 540616807198370 269 9.7640 XLON 13/05/2022 14:12:31 540616807198387 279 9.7640 XLON 13/05/2022 14:12:32 540616807198388 279 9.7640 XLON 13/05/2022 14:12:32 540616807198389 1,581 9.7680 XLON 13/05/2022 14:12:52 540616807198427 260 9.7680 XLON 13/05/2022 14:12:53 540616807198429 320 9.7680 XLON 13/05/2022 14:12:53 540616807198431 343 9.7680 XLON 13/05/2022 14:12:53 540616807198430 676 9.7680 XLON 13/05/2022 14:12:53 540616807198428 80 9.7680 XLON 13/05/2022 14:13:28 540616807198513 214 9.7680 XLON 13/05/2022 14:13:28 540616807198515 498 9.7680 XLON 13/05/2022 14:13:28 540616807198512 603 9.7680 XLON 13/05/2022 14:13:28 540616807198514 404 9.7620 XLON 13/05/2022 14:14:01 540616807198573 242 9.7680 XLON 13/05/2022 14:20:00 540616807199308 420 9.7680 XLON 13/05/2022 14:20:00 540616807199307 1,590 9.7680 XLON 13/05/2022 14:20:00 540616807199293 305 9.7720 XLON 13/05/2022 14:20:56 540616807199402 371 9.7720 XLON 13/05/2022 14:20:56 540616807199398 641 9.7720 XLON 13/05/2022 14:20:56 540616807199399 54 9.7780 XLON 13/05/2022 14:23:31 540616807199733 66 9.7780 XLON 13/05/2022 14:23:31 540616807199730 384 9.7780 XLON 13/05/2022 14:23:31 540616807199731 420 9.7780 XLON 13/05/2022 14:23:31 540616807199732 269 9.7780 XLON 13/05/2022 14:24:05 540616807199804 383 9.7780 XLON 13/05/2022 14:24:05 540616807199805 217 9.7760 XLON 13/05/2022 14:25:27 540616807199939 237 9.7760 XLON 13/05/2022 14:25:27 540616807199940 350 9.7760 XLON 13/05/2022 14:25:27 540616807199938 91 9.7780 XLON 13/05/2022 14:25:27 540616807199933 238 9.7780 XLON 13/05/2022 14:25:27 540616807199932 41 9.7740 XLON 13/05/2022 14:28:19 540616807200343 183 9.7760 XLON 13/05/2022 14:28:19 540616807200341 220 9.7760 XLON 13/05/2022 14:28:19 540616807200342 237 9.7760 XLON 13/05/2022 14:28:19 540616807200340 143 9.7760 XLON 13/05/2022 14:28:25 540616807200357 328 9.7760 XLON 13/05/2022 14:28:25 540616807200356 330 9.7760 XLON 13/05/2022 14:28:54 540616807200412 546 9.7740 XLON 13/05/2022 14:28:55 540616807200418 1,026 9.7740 XLON 13/05/2022 14:29:09 540616807200502 584 9.7740 XLON 13/05/2022 14:30:02 540616807200678 80 9.7700 XLON 13/05/2022 14:30:07 540616807200731 92 9.7700 XLON 13/05/2022 14:30:07 540616807200750 664 9.7700 XLON 13/05/2022 14:30:07 540616807200732 1,426 9.7700 XLON 13/05/2022 14:30:07 540616807200727 1 9.7700 XLON 13/05/2022 14:30:08 540616807200758 194 9.7720 XLON 13/05/2022 14:30:22 540616807200890 1,059 9.7720 XLON 13/05/2022 14:30:22 540616807200891 352 9.7780 XLON 13/05/2022 14:30:57 540616807201163 373 9.7780 XLON 13/05/2022 14:30:57 540616807201162 324 9.7760 XLON 13/05/2022 14:30:58 540616807201166 352 9.7760 XLON 13/05/2022 14:30:58 540616807201165 373 9.7760 XLON 13/05/2022 14:30:58 540616807201164 540 9.7760 XLON 13/05/2022 14:30:58 540616807201167 160 9.7820 XLON 13/05/2022 14:31:14 540616807201276 260 9.7820 XLON 13/05/2022 14:31:14 540616807201282 352 9.7820 XLON 13/05/2022 14:31:14 540616807201280 373 9.7820 XLON 13/05/2022 14:31:14 540616807201281 420 9.7820 XLON 13/05/2022 14:31:14 540616807201279 1,442 9.7820 XLON 13/05/2022 14:31:14 540616807201277 622 9.7800 XLON 13/05/2022 14:31:24 540616807201354 1,158 9.7800 XLON 13/05/2022 14:31:24 540616807201352 84 9.7820 XLON 13/05/2022 14:31:45 540616807201471 437 9.7820 XLON 13/05/2022 14:31:45 540616807201470 388 9.7860 XLON 13/05/2022 14:32:09 540616807201592 100 9.7840 XLON 13/05/2022 14:32:24 540616807201665 380 9.7840 XLON 13/05/2022 14:32:25 540616807201672 420 9.7840 XLON 13/05/2022 14:32:25 540616807201671 797 9.7840 XLON 13/05/2022 14:32:25 540616807201668 472 9.7900 XLON 13/05/2022 14:33:15 540616807201911 1,116 9.7900 XLON 13/05/2022 14:33:15 540616807201900 100 9.7840 XLON 13/05/2022 14:33:50 540616807202041 402 9.7840 XLON 13/05/2022 14:33:50 540616807202042 588 9.7820 XLON 13/05/2022 14:34:23 540616807202315 196 9.7800 XLON 13/05/2022 14:34:39 540616807202363 341 9.7800 XLON 13/05/2022 14:34:39 540616807202361 420 9.7800 XLON 13/05/2022 14:34:39 540616807202362 82 9.7760 XLON 13/05/2022 14:34:45 540616807202466 479 9.7760 XLON 13/05/2022 14:34:45 540616807202467 153 9.7740 XLON 13/05/2022 14:35:00 540616807202532 302 9.7740 XLON 13/05/2022 14:35:00 540616807202530 352 9.7740 XLON 13/05/2022 14:35:00 540616807202531 516 9.7740 XLON 13/05/2022 14:35:00 540616807202524 964 9.7680 XLON 13/05/2022 14:35:46 540616807202962 243 9.7780 XLON 13/05/2022 14:36:27 540616807203173 300 9.7780 XLON 13/05/2022 14:36:27 540616807203172 16 9.7960 XLON 13/05/2022 14:37:20 540616807203411 352 9.7960 XLON 13/05/2022 14:37:20 540616807203410 116 9.8000 XLON 13/05/2022 14:37:51 540616807203514 473 9.8000 XLON 13/05/2022 14:37:51 540616807203513 661 9.8000 XLON 13/05/2022 14:37:51 540616807203512 300 9.8060 XLON 13/05/2022 14:38:06 540616807203587 25 9.8000 XLON 13/05/2022 14:38:21 540616807203620 92 9.8000 XLON 13/05/2022 14:38:21 540616807203621 591 9.8000 XLON 13/05/2022 14:38:21 540616807203619 302 9.7980 XLON 13/05/2022 14:38:26 540616807203667 352 9.7980 XLON 13/05/2022 14:38:26 540616807203668 373 9.7980 XLON 13/05/2022 14:38:26 540616807203669 430 9.7960 XLON 13/05/2022 14:38:27 540616807203707 44 9.7980 XLON 13/05/2022 14:38:27 540616807203705 373 9.7980 XLON 13/05/2022 14:38:27 540616807203704 1,579 9.7980 XLON 13/05/2022 14:38:56 540616807203866 145 9.7980 XLON 13/05/2022 14:38:58 540616807203883 314 9.7980 XLON 13/05/2022 14:38:58 540616807203882 429 9.7900 XLON 13/05/2022 14:39:17 540616807203945 674 9.7900 XLON 13/05/2022 14:39:17 540616807203944 435 9.7960 XLON 13/05/2022 14:39:53 540616807204069 10 9.8040 XLON 13/05/2022 14:41:34 540616807204567 352 9.8040 XLON 13/05/2022 14:41:34 540616807204566 696 9.8020 XLON 13/05/2022 14:41:44 540616807204668 815 9.8020 XLON 13/05/2022 14:41:44 540616807204667 815 9.8020 XLON 13/05/2022 14:41:44 540616807204674 8 9.8040 XLON 13/05/2022 14:42:01 540616807204700 350 9.8040 XLON 13/05/2022 14:42:01 540616807204699 461 9.8040 XLON 13/05/2022 14:42:01 540616807204698 9 9.8020 XLON 13/05/2022 14:42:11 540616807204802 183 9.8020 XLON 13/05/2022 14:42:11 540616807204803 1,498 9.8040 XLON 13/05/2022 14:42:41 540616807204886 402 9.8020 XLON 13/05/2022 14:43:53 540616807205158 1,254 9.8020 XLON 13/05/2022 14:43:53 540616807205152 54 9.8000 XLON 13/05/2022 14:43:55 540616807205165 295 9.8000 XLON 13/05/2022 14:43:55 540616807205164 64 9.8060 XLON 13/05/2022 14:44:08 540616807205397 248 9.8060 XLON 13/05/2022 14:44:08 540616807205399 318 9.8060 XLON 13/05/2022 14:44:08 540616807205398 138 9.8060 XLON 13/05/2022 14:44:09 540616807205408 373 9.8060 XLON 13/05/2022 14:44:09 540616807205400 373 9.8060 XLON 13/05/2022 14:44:09 540616807205407 300 9.8060 XLON 13/05/2022 14:44:29 540616807205532 128 9.8160 XLON 13/05/2022 14:45:19 540616807205747 195 9.8160 XLON 13/05/2022 14:45:19 540616807205746 35 9.8140 XLON 13/05/2022 14:45:21 540616807205755 194 9.8140 XLON 13/05/2022 14:45:21 540616807205757 283 9.8140 XLON 13/05/2022 14:45:21 540616807205758 300 9.8140 XLON 13/05/2022 14:45:21 540616807205756 687 9.8140 XLON 13/05/2022 14:45:21 540616807205754 318 9.8160 XLON 13/05/2022 14:45:21 540616807205753 300 9.8100 XLON 13/05/2022 14:45:28 540616807205807 300 9.8100 XLON 13/05/2022 14:45:28 540616807205811 302 9.8100 XLON 13/05/2022 14:45:28 540616807205812 349 9.8100 XLON 13/05/2022 14:45:28 540616807205808 92 9.8120 XLON 13/05/2022 14:45:28 540616807205802 302 9.8120 XLON 13/05/2022 14:45:28 540616807205803 636 9.8120 XLON 13/05/2022 14:45:28 540616807205801 275 9.8120 XLON 13/05/2022 14:46:08 540616807206030 277 9.8120 XLON 13/05/2022 14:46:08 540616807206029 420 9.8120 XLON 13/05/2022 14:46:15 540616807206064 92 9.8140 XLON 13/05/2022 14:46:27 540616807206171 268 9.8140 XLON 13/05/2022 14:46:27 540616807206172 278 9.8200 XLON 13/05/2022 14:46:44 540616807206265 373 9.8200 XLON 13/05/2022 14:46:44 540616807206266 83 9.8220 XLON 13/05/2022 14:46:57 540616807206324 302 9.8200 XLON 13/05/2022 14:47:06 540616807206355 373 9.8200 XLON 13/05/2022 14:47:06 540616807206353 704 9.8200 XLON 13/05/2022 14:47:06 540616807206354 143 9.8240 XLON 13/05/2022 14:47:16 540616807206383 297 9.8240 XLON 13/05/2022 14:47:16 540616807206384 907 9.8240 XLON 13/05/2022 14:47:16 540616807206382 107 9.8240 XLON 13/05/2022 14:47:30 540616807206446 1,042 9.8240 XLON 13/05/2022 14:47:30 540616807206445 360 9.8200 XLON 13/05/2022 14:47:38 540616807206507 373 9.8200 XLON 13/05/2022 14:47:38 540616807206508 235 9.8220 XLON 13/05/2022 14:47:38 540616807206510 373 9.8220 XLON 13/05/2022 14:47:38 540616807206509 1,590 9.8220 XLON 13/05/2022 14:47:38 540616807206500 264 9.8120 XLON 13/05/2022 14:47:52 540616807206651 341 9.8120 XLON 13/05/2022 14:47:52 540616807206650 488 9.8180 XLON 13/05/2022 14:48:12 540616807206774 556 9.8140 XLON 13/05/2022 14:48:30 540616807206822 355 9.8060 XLON 13/05/2022 14:48:36 540616807206847 413 9.8040 XLON 13/05/2022 14:49:13 540616807207005 394 9.7980 XLON 13/05/2022 14:49:15 540616807207034 3 9.8020 XLON 13/05/2022 14:50:00 540616807207223 352 9.8020 XLON 13/05/2022 14:50:05 540616807207251 373 9.8020 XLON 13/05/2022 14:50:05 540616807207249 439 9.8020 XLON 13/05/2022 14:50:05 540616807207250 1,558 9.8020 XLON 13/05/2022 14:50:05 540616807207248 300 9.8080 XLON 13/05/2022 14:50:21 540616807207381 321 9.8080 XLON 13/05/2022 14:50:21 540616807207382 31 9.8080 XLON 13/05/2022 14:50:22 540616807207388 75 9.8080 XLON 13/05/2022 14:50:22 540616807207390 302 9.8080 XLON 13/05/2022 14:50:22 540616807207389 36 9.8060 XLON 13/05/2022 14:51:04 540616807207585 42 9.8060 XLON 13/05/2022 14:51:04 540616807207577 420 9.8060 XLON 13/05/2022 14:51:04 540616807207584 1,457 9.8060 XLON 13/05/2022 14:51:04 540616807207578 53 9.8000 XLON 13/05/2022 14:51:07 540616807207606 343 9.8000 XLON 13/05/2022 14:51:07 540616807207608 637 9.8000 XLON 13/05/2022 14:51:07 540616807207607 56 9.8020 XLON 13/05/2022 14:51:07 540616807207605 522 9.8020 XLON 13/05/2022 14:51:07 540616807207604 909 9.8040 XLON 13/05/2022 14:51:44 540616807207746 148 9.8020 XLON 13/05/2022 14:51:45 540616807207749 258 9.8020 XLON 13/05/2022 14:51:45 540616807207750 511 9.8040 XLON 13/05/2022 14:53:00 540616807208007 92 9.8080 XLON 13/05/2022 14:53:51 540616807208315 353 9.8080 XLON 13/05/2022 14:53:51 540616807208314 357 9.8060 XLON 13/05/2022 14:53:52 540616807208318 357 9.8060 XLON 13/05/2022 14:53:52 540616807208322 434 9.8060 XLON 13/05/2022 14:53:52 540616807208319 92 9.8060 XLON 13/05/2022 14:53:53 540616807208335 109 9.8060 XLON 13/05/2022 14:53:53 540616807208342 174 9.8060 XLON 13/05/2022 14:53:53 540616807208343 357 9.8060 XLON 13/05/2022 14:53:53 540616807208334 357 9.8060 XLON 13/05/2022 14:53:53 540616807208341 92 9.8060 XLON 13/05/2022 14:54:35 540616807208515 183 9.8060 XLON 13/05/2022 14:54:35 540616807208517 184 9.8060 XLON 13/05/2022 14:54:35 540616807208516 119 9.8060 XLON 13/05/2022 14:54:36 540616807208522 318 9.8060 XLON 13/05/2022 14:54:36 540616807208521 264 9.8040 XLON 13/05/2022 14:54:42 540616807208548 841 9.8040 XLON 13/05/2022 14:54:42 540616807208547 350 9.8020 XLON 13/05/2022 14:54:47 540616807208588 460 9.8040 XLON 13/05/2022 14:55:15 540616807208751 427 9.8020 XLON 13/05/2022 14:55:49 540616807208895 103 9.8060 XLON 13/05/2022 14:55:53 540616807208930 420 9.8060 XLON 13/05/2022 14:55:53 540616807208929 1,079 9.8060 XLON 13/05/2022 14:55:53 540616807208928 148 9.8040 XLON 13/05/2022 14:56:20 540616807209040 1,246 9.8040 XLON 13/05/2022 14:56:20 540616807209039 354 9.8000 XLON 13/05/2022 14:56:48 540616807209114 510 9.8000 XLON 13/05/2022 14:56:48 540616807209113 27 9.8000 XLON 13/05/2022 14:57:17 540616807209280 352 9.8000 XLON 13/05/2022 14:57:17 540616807209279 36 9.7980 XLON 13/05/2022 14:57:26 540616807209307 3 9.7980 XLON 13/05/2022 14:57:33 540616807209353 1,413 9.7960 XLON 13/05/2022 14:57:43 540616807209413 92 9.8000 XLON 13/05/2022 14:57:46 540616807209424 100 9.8000 XLON 13/05/2022 14:57:46 540616807209423 178 9.8000 XLON 13/05/2022 14:57:46 540616807209425 92 9.7980 XLON 13/05/2022 14:58:13 540616807209532 388 9.7960 XLON 13/05/2022 14:58:15 540616807209535 1,220 9.7960 XLON 13/05/2022 14:58:15 540616807209534 113 9.8000 XLON 13/05/2022 14:59:02 540616807209697 302 9.8000 XLON 13/05/2022 14:59:02 540616807209696 420 9.8000 XLON 13/05/2022 14:59:02 540616807209695 1,551 9.8000 XLON 13/05/2022 14:59:02 540616807209681 192 9.7980 XLON 13/05/2022 14:59:04 540616807209703 228 9.7980 XLON 13/05/2022 14:59:04 540616807209702 365 9.7980 XLON 13/05/2022 14:59:04 540616807209704 598 9.7980 XLON 13/05/2022 14:59:36 540616807209813 51 9.7980 XLON 13/05/2022 14:59:50 540616807209852 120 9.7980 XLON 13/05/2022 14:59:50 540616807209853 160 9.7980 XLON 13/05/2022 14:59:50 540616807209851 663 9.7980 XLON 13/05/2022 14:59:50 540616807209850 710 9.8000 XLON 13/05/2022 15:00:09 540616807209954 347 9.7980 XLON 13/05/2022 15:00:20 540616807210006 354 9.8020 XLON 13/05/2022 15:00:31 540616807210036 9 9.8020 XLON 13/05/2022 15:00:36 540616807210065 9 9.8020 XLON 13/05/2022 15:00:36 540616807210066 275 9.8020 XLON 13/05/2022 15:00:36 540616807210064 92 9.8020 XLON 13/05/2022 15:00:39 540616807210081 275 9.8020 XLON 13/05/2022 15:00:39 540616807210080 302 9.8020 XLON 13/05/2022 15:00:39 540616807210082 300 9.8020 XLON 13/05/2022 15:00:45 540616807210102 260 9.8040 XLON 13/05/2022 15:01:30 540616807210257 260 9.8040 XLON 13/05/2022 15:01:30 540616807210258 219 9.8040 XLON 13/05/2022 15:01:32 540616807210263 111 9.8020 XLON 13/05/2022 15:01:37 540616807210307 138 9.8020 XLON 13/05/2022 15:01:37 540616807210305 180 9.8020 XLON 13/05/2022 15:01:37 540616807210303 541 9.8020 XLON 13/05/2022 15:01:37 540616807210302 1,051 9.8020 XLON 13/05/2022 15:01:37 540616807210306 683 9.8000 XLON 13/05/2022 15:01:54 540616807210355 280 9.8000 XLON 13/05/2022 15:02:20 540616807210614 1,079 9.8000 XLON 13/05/2022 15:02:20 540616807210613 74 9.8060 XLON 13/05/2022 15:02:41 540616807210810 300 9.8060 XLON 13/05/2022 15:02:41 540616807210809 92 9.8080 XLON 13/05/2022 15:02:42 540616807210845 92 9.8080 XLON 13/05/2022 15:02:43 540616807210847 111 9.8080 XLON 13/05/2022 15:02:43 540616807210846 287 9.8080 XLON 13/05/2022 15:02:43 540616807210850 314 9.8160 XLON 13/05/2022 15:02:45 540616807210882 352 9.8160 XLON 13/05/2022 15:02:45 540616807210883 1,929 9.8160 XLON 13/05/2022 15:02:45 540616807210884 21 9.8160 XLON 13/05/2022 15:02:46 540616807210893 351 9.8160 XLON 13/05/2022 15:02:46 540616807210894 352 9.8160 XLON 13/05/2022 15:02:46 540616807210895 92 9.8120 XLON 13/05/2022 15:02:47 540616807210907 257 9.8120 XLON 13/05/2022 15:02:47 540616807210908 118 9.8140 XLON 13/05/2022 15:02:47 540616807210902 300 9.8140 XLON 13/05/2022 15:02:47 540616807210900 352 9.8140 XLON 13/05/2022 15:02:47 540616807210901 398 9.8140 XLON 13/05/2022 15:03:04 540616807211001 587 9.8140 XLON 13/05/2022 15:03:04 540616807211003 707 9.8140 XLON 13/05/2022 15:03:04 540616807211002 141 9.8160 XLON 13/05/2022 15:03:04 540616807210999 354 9.8160 XLON 13/05/2022 15:03:04 540616807211000 392 9.8160 XLON 13/05/2022 15:03:04 540616807210997 42 9.8100 XLON 13/05/2022 15:03:09 540616807211017 583 9.8100 XLON 13/05/2022 15:03:09 540616807211016 483 9.8000 XLON 13/05/2022 15:03:36 540616807211137 224 9.7980 XLON 13/05/2022 15:03:39 540616807211162 372 9.7980 XLON 13/05/2022 15:03:56 540616807211223 336 9.8020 XLON 13/05/2022 15:04:10 540616807211272 617 9.8020 XLON 13/05/2022 15:04:21 540616807211308 132 9.8020 XLON 13/05/2022 15:04:22 540616807211310 204 9.8020 XLON 13/05/2022 15:04:22 540616807211309 610 9.7980 XLON 13/05/2022 15:05:32 540616807211587 192 9.8060 XLON 13/05/2022 15:06:05 540616807211763 300 9.8060 XLON 13/05/2022 15:06:05 540616807211761 352 9.8060 XLON 13/05/2022 15:06:05 540616807211762 300 9.8040 XLON 13/05/2022 15:06:07 540616807211767 18 9.8020 XLON 13/05/2022 15:06:41 540616807211837 213 9.8020 XLON 13/05/2022 15:06:41 540616807211838 267 9.8020 XLON 13/05/2022 15:06:41 540616807211835 273 9.8020 XLON 13/05/2022 15:06:41 540616807211836 93 9.8020 XLON 13/05/2022 15:06:48 540616807211839 373 9.8020 XLON 13/05/2022 15:06:48 540616807211840 248 9.8000 XLON 13/05/2022 15:07:29 540616807212225 292 9.8000 XLON 13/05/2022 15:07:29 540616807212219 352 9.8000 XLON 13/05/2022 15:07:29 540616807212226 373 9.8000 XLON 13/05/2022 15:07:29 540616807212224 1,114 9.8000 XLON 13/05/2022 15:07:29 540616807212220 95 9.8020 XLON 13/05/2022 15:07:29 540616807212227 400 9.7980 XLON 13/05/2022 15:07:37 540616807212237 8 9.7980 XLON 13/05/2022 15:07:40 540616807212246 445 9.7980 XLON 13/05/2022 15:07:40 540616807212245 10 9.8040 XLON 13/05/2022 15:08:48 540616807212638 10 9.8040 XLON 13/05/2022 15:08:48 540616807212639 10 9.8040 XLON 13/05/2022 15:08:48 540616807212640 10 9.8040 XLON 13/05/2022 15:08:48 540616807212641 159 9.8040 XLON 13/05/2022 15:08:48 540616807212634 205 9.8040 XLON 13/05/2022 15:08:48 540616807212637 290 9.8040 XLON 13/05/2022 15:08:48 540616807212636 661 9.8040 XLON 13/05/2022 15:08:48 540616807212642 812 9.8040 XLON 13/05/2022 15:08:48 540616807212635 230 9.8040 XLON 13/05/2022 15:08:49 540616807212643 256 9.8060 XLON 13/05/2022 15:08:49 540616807212649 352 9.8060 XLON 13/05/2022 15:08:49 540616807212650 420 9.8060 XLON 13/05/2022 15:08:54 540616807212669 261 9.8060 XLON 13/05/2022 15:09:19 540616807212785 300 9.8060 XLON 13/05/2022 15:09:19 540616807212784 18 9.8040 XLON 13/05/2022 15:09:21 540616807212788 160 9.8040 XLON 13/05/2022 15:09:21 540616807212789 420 9.8040 XLON 13/05/2022 15:09:21 540616807212790 464 9.8040 XLON 13/05/2022 15:09:21 540616807212787 596 9.8040 XLON 13/05/2022 15:09:21 540616807212791 1 9.8060 XLON 13/05/2022 15:09:40 540616807212829 258 9.8060 XLON 13/05/2022 15:09:45 540616807212871 168 9.8080 XLON 13/05/2022 15:09:50 540616807212896 441 9.8040 XLON 13/05/2022 15:09:54 540616807212932 260 9.8040 XLON 13/05/2022 15:10:02 540616807212946 1,909 9.8040 XLON 13/05/2022 15:10:02 540616807212945 9 9.8040 XLON 13/05/2022 15:10:03 540616807212949 10 9.8040 XLON 13/05/2022 15:10:03 540616807212948 10 9.8040 XLON 13/05/2022 15:10:03 540616807212950 42 9.8100 XLON 13/05/2022 15:10:37 540616807213017 262 9.8100 XLON 13/05/2022 15:10:37 540616807213018 352 9.8100 XLON 13/05/2022 15:10:37 540616807213019 368 9.8100 XLON 13/05/2022 15:10:37 540616807213021 373 9.8100 XLON 13/05/2022 15:10:37 540616807213020 8 9.8060 XLON 13/05/2022 15:10:40 540616807213046 45 9.8060 XLON 13/05/2022 15:10:40 540616807213042 111 9.8060 XLON 13/05/2022 15:10:40 540616807213040 283 9.8060 XLON 13/05/2022 15:10:40 540616807213039 319 9.8060 XLON 13/05/2022 15:10:40 540616807213043 420 9.8060 XLON 13/05/2022 15:10:40 540616807213045 608 9.8060 XLON 13/05/2022 15:10:40 540616807213041 300 9.8080 XLON 13/05/2022 15:10:40 540616807213036 457 9.8080 XLON 13/05/2022 15:10:40 540616807213037 187 9.8020 XLON 13/05/2022 15:10:49 540616807213110 264 9.8020 XLON 13/05/2022 15:10:49 540616807213106 291 9.8020 XLON 13/05/2022 15:10:49 540616807213105 374 9.8020 XLON 13/05/2022 15:10:49 540616807213109 143 9.8040 XLON 13/05/2022 15:11:08 540616807213153 183 9.8040 XLON 13/05/2022 15:11:08 540616807213154 395 9.8020 XLON 13/05/2022 15:11:26 540616807213267 1,232 9.8020 XLON 13/05/2022 15:11:28 540616807213273 39 9.8000 XLON 13/05/2022 15:11:29 540616807213298 326 9.8000 XLON 13/05/2022 15:11:29 540616807213297 139 9.8040 XLON 13/05/2022 15:11:51 540616807213410 69 9.8080 XLON 13/05/2022 15:12:18 540616807213476 265 9.8080 XLON 13/05/2022 15:12:18 540616807213463 341 9.8080 XLON 13/05/2022 15:12:18 540616807213475 362 9.8080 XLON 13/05/2022 15:12:18 540616807213462 625 9.8080 XLON 13/05/2022 15:12:18 540616807213474 37 9.8060 XLON 13/05/2022 15:12:22 540616807213508 129 9.8060 XLON 13/05/2022 15:12:22 540616807213513 247 9.8060 XLON 13/05/2022 15:12:22 540616807213506 265 9.8060 XLON 13/05/2022 15:12:22 540616807213507 360 9.8060 XLON 13/05/2022 15:12:22 540616807213512 85 9.8000 XLON 13/05/2022 15:13:03 540616807213631 352 9.8000 XLON 13/05/2022 15:13:03 540616807213630 91 9.8000 XLON 13/05/2022 15:13:51 540616807213787 138 9.8000 XLON 13/05/2022 15:13:51 540616807213788 563 9.8000 XLON 13/05/2022 15:13:51 540616807213786 118 9.8160 XLON 13/05/2022 15:14:44 540616807214413 210 9.8160 XLON 13/05/2022 15:14:44 540616807214417 373 9.8160 XLON 13/05/2022 15:14:44 540616807214416 456 9.8160 XLON 13/05/2022 15:14:44 540616807214414 9 9.8140 XLON 13/05/2022 15:14:45 540616807214497 139 9.8140 XLON 13/05/2022 15:14:45 540616807214502 300 9.8140 XLON 13/05/2022 15:14:45 540616807214501 823 9.8140 XLON 13/05/2022 15:14:45 540616807214496 74 9.8140 XLON 13/05/2022 15:14:50 540616807214586 300 9.8140 XLON 13/05/2022 15:14:50 540616807214584 352 9.8140 XLON 13/05/2022 15:14:50 540616807214585 661 9.8040 XLON 13/05/2022 15:14:52 540616807214775 380 9.8060 XLON 13/05/2022 15:14:52 540616807214752 661 9.8060 XLON 13/05/2022 15:14:52 540616807214751 169 9.8080 XLON 13/05/2022 15:14:52 540616807214754 350 9.8080 XLON 13/05/2022 15:14:52 540616807214753 1,047 9.8080 XLON 13/05/2022 15:14:52 540616807214639 92 9.8000 XLON 13/05/2022 15:15:03 540616807214946 670 9.8000 XLON 13/05/2022 15:15:23 540616807215038 797 9.8000 XLON 13/05/2022 15:15:23 540616807215037 600 9.7980 XLON 13/05/2022 15:15:30 540616807215059 646 9.7980 XLON 13/05/2022 15:15:30 540616807215065 801 9.7980 XLON 13/05/2022 15:15:30 540616807215058 240 9.8000 XLON 13/05/2022 15:15:36 540616807215096 266 9.8000 XLON 13/05/2022 15:16:09 540616807215175 1,259 9.8000 XLON 13/05/2022 15:16:09 540616807215176 233 9.7980 XLON 13/05/2022 15:16:11 540616807215185 559 9.7980 XLON 13/05/2022 15:16:15 540616807215204 593 9.7980 XLON 13/05/2022 15:16:35 540616807215236 526 9.7980 XLON 13/05/2022 15:16:39 540616807215251 92 9.8080 XLON 13/05/2022 15:17:39 540616807215462 352 9.8080 XLON 13/05/2022 15:17:39 540616807215463 373 9.8080 XLON 13/05/2022 15:17:39 540616807215464 1,617 9.8060 XLON 13/05/2022 15:18:04 540616807215540 99 9.8060 XLON 13/05/2022 15:18:05 540616807215555 629 9.8060 XLON 13/05/2022 15:18:05 540616807215554 22 9.8020 XLON 13/05/2022 15:18:06 540616807215569 474 9.8020 XLON 13/05/2022 15:18:06 540616807215570 496 9.8060 XLON 13/05/2022 15:18:27 540616807215666 300 9.8160 XLON 13/05/2022 15:19:15 540616807215798 251 9.8140 XLON 13/05/2022 15:19:20 540616807215805 373 9.8140 XLON 13/05/2022 15:19:20 540616807215804 295 9.8120 XLON 13/05/2022 15:19:29 540616807215828 1 9.8160 XLON 13/05/2022 15:19:58 540616807215897 1 9.8300 XLON 13/05/2022 15:21:17 540616807216162 300 9.8320 XLON 13/05/2022 15:21:45 540616807216244 354 9.8320 XLON 13/05/2022 15:21:45 540616807216247 420 9.8320 XLON 13/05/2022 15:21:45 540616807216245 610 9.8320 XLON 13/05/2022 15:21:45 540616807216246 1,630 9.8320 XLON 13/05/2022 15:21:45 540616807216239 105 9.8280 XLON 13/05/2022 15:21:51 540616807216288 370 9.8280 XLON 13/05/2022 15:21:51 540616807216287 219 9.8340 XLON 13/05/2022 15:22:16 540616807216372 436 9.8340 XLON 13/05/2022 15:22:16 540616807216374 633 9.8340 XLON 13/05/2022 15:22:16 540616807216373 600 9.8360 XLON 13/05/2022 15:22:28 540616807216430 226 9.8380 XLON 13/05/2022 15:23:10 540616807216518 290 9.8380 XLON 13/05/2022 15:23:10 540616807216517 300 9.8380 XLON 13/05/2022 15:23:10 540616807216516 536 9.8380 XLON 13/05/2022 15:23:10 540616807216513 38 9.8300 XLON 13/05/2022 15:23:39 540616807216610 669 9.8300 XLON 13/05/2022 15:23:39 540616807216609 14 9.8240 XLON 13/05/2022 15:23:54 540616807216661 796 9.8240 XLON 13/05/2022 15:23:56 540616807216665 579 9.8220 XLON 13/05/2022 15:24:15 540616807216730 153 9.8240 XLON 13/05/2022 15:24:50 540616807216839 185 9.8240 XLON 13/05/2022 15:24:50 540616807216838 21 9.8220 XLON 13/05/2022 15:25:54 540616807217026 31 9.8220 XLON 13/05/2022 15:25:54 540616807217027 719 9.8220 XLON 13/05/2022 15:25:54 540616807217028 789 9.8220 XLON 13/05/2022 15:25:54 540616807217025 547 9.8220 XLON 13/05/2022 15:26:51 540616807217198 93 9.8200 XLON 13/05/2022 15:26:55 540616807217230 112 9.8200 XLON 13/05/2022 15:26:55 540616807217232 259 9.8200 XLON 13/05/2022 15:26:55 540616807217231 345 9.8200 XLON 13/05/2022 15:26:55 540616807217229 454 9.8180 XLON 13/05/2022 15:27:20 540616807217370 534 9.8200 XLON 13/05/2022 15:28:31 540616807217659 9 9.8200 XLON 13/05/2022 15:28:45 540616807217681 420 9.8180 XLON 13/05/2022 15:28:56 540616807217726 797 9.8180 XLON 13/05/2022 15:28:56 540616807217725 259 9.8180 XLON 13/05/2022 15:29:41 540616807217909 39 9.8180 XLON 13/05/2022 15:30:00 540616807217988 300 9.8180 XLON 13/05/2022 15:30:00 540616807217987 116 9.8140 XLON 13/05/2022 15:30:37 540616807218145 1,527 9.8140 XLON 13/05/2022 15:30:37 540616807218146 677 9.8140 XLON 13/05/2022 15:30:43 540616807218157 495 9.8140 XLON 13/05/2022 15:30:56 540616807218190 100 9.8120 XLON 13/05/2022 15:30:57 540616807218197 352 9.8120 XLON 13/05/2022 15:30:57 540616807218196 4 9.8060 XLON 13/05/2022 15:31:52 540616807218410 267 9.8060 XLON 13/05/2022 15:31:52 540616807218411 1 9.8060 XLON 13/05/2022 15:32:04 540616807218427 76 9.8060 XLON 13/05/2022 15:32:04 540616807218428 252 9.8060 XLON 13/05/2022 15:32:04 540616807218426 125 9.8100 XLON 13/05/2022 15:32:20 540616807218535 218 9.8100 XLON 13/05/2022 15:32:20 540616807218537 352 9.8100 XLON 13/05/2022 15:32:20 540616807218536 38 9.8100 XLON 13/05/2022 15:32:45 540616807218634 282 9.8100 XLON 13/05/2022 15:32:47 540616807218638 327 9.8100 XLON 13/05/2022 15:33:00 540616807218662 92 9.8080 XLON 13/05/2022 15:33:08 540616807218737 327 9.8080 XLON 13/05/2022 15:33:08 540616807218736 36 9.8080 XLON 13/05/2022 15:33:09 540616807218741 163 9.8080 XLON 13/05/2022 15:33:09 540616807218739 327 9.8080 XLON 13/05/2022 15:33:09 540616807218738 327 9.8080 XLON 13/05/2022 15:33:09 540616807218740 1,562 9.8060 XLON 13/05/2022 15:33:14 540616807218785 94 9.8040 XLON 13/05/2022 15:33:16 540616807218804 266 9.8040 XLON 13/05/2022 15:33:16 540616807218802 373 9.8040 XLON 13/05/2022 15:33:16 540616807218803 268 9.8080 XLON 13/05/2022 15:33:22 540616807218834 292 9.8080 XLON 13/05/2022 15:33:22 540616807218836 373 9.8080 XLON 13/05/2022 15:33:22 540616807218835 207 9.8080 XLON 13/05/2022 15:33:23 540616807218837 1 9.8080 XLON 13/05/2022 15:33:25 540616807218854 341 9.8080 XLON 13/05/2022 15:33:26 540616807218855 1,611 9.8060 XLON 13/05/2022 15:33:39 540616807218902 264 9.8020 XLON 13/05/2022 15:33:45 540616807218920 566 9.8060 XLON 13/05/2022 15:34:53 540616807219175 1,020 9.8060 XLON 13/05/2022 15:34:53 540616807219176 916 9.8040 XLON 13/05/2022 15:35:27 540616807219359 587 9.8020 XLON 13/05/2022 15:35:30 540616807219374 211 9.8080 XLON 13/05/2022 15:36:14 540616807219560 39 9.8060 XLON 13/05/2022 15:36:20 540616807219611 92 9.8060 XLON 13/05/2022 15:36:20 540616807219609 317 9.8060 XLON 13/05/2022 15:36:20 540616807219610 325 9.8060 XLON 13/05/2022 15:36:20 540616807219606 420 9.8060 XLON 13/05/2022 15:36:20 540616807219608 530 9.8060 XLON 13/05/2022 15:36:20 540616807219612 1,078 9.8060 XLON 13/05/2022 15:36:20 540616807219605 987 9.8060 XLON 13/05/2022 15:36:55 540616807219734 17 9.8060 XLON 13/05/2022 15:37:18 540616807219858 709 9.8060 XLON 13/05/2022 15:37:18 540616807219857 22 9.8060 XLON 13/05/2022 15:37:19 540616807219865 330 9.8060 XLON 13/05/2022 15:37:19 540616807219864 480 9.8040 XLON 13/05/2022 15:37:27 540616807219924 691 9.8040 XLON 13/05/2022 15:37:27 540616807219928 22 9.8000 XLON 13/05/2022 15:37:45 540616807220000 166 9.8000 XLON 13/05/2022 15:38:29 540616807220121 578 9.8000 XLON 13/05/2022 15:38:29 540616807220122 534 9.7980 XLON 13/05/2022 15:38:37 540616807220229 661 9.8000 XLON 13/05/2022 15:39:05 540616807220437 890 9.8000 XLON 13/05/2022 15:39:05 540616807220436 215 9.8020 XLON 13/05/2022 15:39:05 540616807220434 352 9.8020 XLON 13/05/2022 15:39:05 540616807220432 373 9.8020 XLON 13/05/2022 15:39:05 540616807220433 98 9.8040 XLON 13/05/2022 15:39:05 540616807220435 289 9.8000 XLON 13/05/2022 15:39:06 540616807220442 320 9.8000 XLON 13/05/2022 15:39:06 540616807220441 680 9.7980 XLON 13/05/2022 15:39:44 540616807220588 1,595 9.8000 XLON 13/05/2022 15:41:14 540616807220823 263 9.8000 XLON 13/05/2022 15:41:31 540616807220878 300 9.8000 XLON 13/05/2022 15:41:31 540616807220875 352 9.8000 XLON 13/05/2022 15:41:31 540616807220876 373 9.8000 XLON 13/05/2022 15:41:31 540616807220877 44 9.8000 XLON 13/05/2022 15:41:34 540616807220887 115 9.8000 XLON 13/05/2022 15:41:34 540616807220888 162 9.8000 XLON 13/05/2022 15:41:36 540616807220892 196 9.8000 XLON 13/05/2022 15:41:36 540616807220893 90 9.8020 XLON 13/05/2022 15:41:58 540616807220940 114 9.8020 XLON 13/05/2022 15:41:58 540616807220941 263 9.8020 XLON 13/05/2022 15:41:58 540616807220938 266 9.8020 XLON 13/05/2022 15:41:58 540616807220939 720 9.8020 XLON 13/05/2022 15:41:58 540616807220937 56 9.8000 XLON 13/05/2022 15:42:15 540616807221022 255 9.8000 XLON 13/05/2022 15:42:15 540616807221020 323 9.8000 XLON 13/05/2022 15:42:15 540616807221019 327 9.8000 XLON 13/05/2022 15:42:15 540616807221021 569 9.7840 XLON 13/05/2022 15:44:48 540616807221487 92 9.7820 XLON 13/05/2022 15:45:08 540616807221615 1,533 9.7820 XLON 13/05/2022 15:45:28 540616807221696 207 9.7840 XLON 13/05/2022 15:45:28 540616807221702 299 9.7840 XLON 13/05/2022 15:45:28 540616807221706 302 9.7840 XLON 13/05/2022 15:45:28 540616807221704 341 9.7840 XLON 13/05/2022 15:45:28 540616807221707 352 9.7840 XLON 13/05/2022 15:45:28 540616807221703 373 9.7840 XLON 13/05/2022 15:45:28 540616807221701 755 9.7840 XLON 13/05/2022 15:45:28 540616807221705 1,361 9.7800 XLON 13/05/2022 15:45:29 540616807221749 29 9.7800 XLON 13/05/2022 15:46:35 540616807222057 354 9.7800 XLON 13/05/2022 15:46:35 540616807222058 1,594 9.7820 XLON 13/05/2022 15:46:35 540616807222053 672 9.7800 XLON 13/05/2022 15:47:01 540616807222126 496 9.7840 XLON 13/05/2022 15:47:32 540616807222316 9 9.7820 XLON 13/05/2022 15:47:37 540616807222331 300 9.7820 XLON 13/05/2022 15:47:37 540616807222329 302 9.7820 XLON 13/05/2022 15:47:37 540616807222330 499 9.7820 XLON 13/05/2022 15:47:37 540616807222326 344 9.7780 XLON 13/05/2022 15:50:00 540616807222667 397 9.7780 XLON 13/05/2022 15:50:00 540616807222663 1,582 9.7760 XLON 13/05/2022 15:51:40 540616807223084 138 9.7780 XLON 13/05/2022 15:51:40 540616807223096 300 9.7780 XLON 13/05/2022 15:51:40 540616807223093 302 9.7780 XLON 13/05/2022 15:51:40 540616807223095 352 9.7780 XLON 13/05/2022 15:51:40 540616807223092 373 9.7780 XLON 13/05/2022 15:51:40 540616807223094 63 9.7760 XLON 13/05/2022 15:51:44 540616807223120 620 9.7760 XLON 13/05/2022 15:51:49 540616807223128 498 9.7760 XLON 13/05/2022 15:51:59 540616807223165 18 9.7780 XLON 13/05/2022 15:52:23 540616807223289 239 9.7780 XLON 13/05/2022 15:52:23 540616807223288 485 9.7780 XLON 13/05/2022 15:52:23 540616807223287 686 9.7780 XLON 13/05/2022 15:52:23 540616807223291 21 9.7860 XLON 13/05/2022 15:53:06 540616807223488 207 9.7860 XLON 13/05/2022 15:53:06 540616807223487 209 9.7860 XLON 13/05/2022 15:53:06 540616807223489 322 9.7860 XLON 13/05/2022 15:53:06 540616807223486 347 9.7920 XLON 13/05/2022 15:54:15 540616807223723 1,126 9.7920 XLON 13/05/2022 15:54:15 540616807223722 88 9.7920 XLON 13/05/2022 15:54:16 540616807223729 241 9.7920 XLON 13/05/2022 15:54:16 540616807223726 340 9.7920 XLON 13/05/2022 15:54:16 540616807223725 352 9.7920 XLON 13/05/2022 15:54:16 540616807223727 373 9.7920 XLON 13/05/2022 15:54:16 540616807223728 312 9.7920 XLON 13/05/2022 15:55:22 540616807224000 420 9.7920 XLON 13/05/2022 15:55:22 540616807223999 24 9.7920 XLON 13/05/2022 15:55:23 540616807224001 36 9.7920 XLON 13/05/2022 15:55:23 540616807224003 92 9.7920 XLON 13/05/2022 15:55:23 540616807224002 1 9.7920 XLON 13/05/2022 15:55:25 540616807224007 183 9.7900 XLON 13/05/2022 15:56:31 540616807224250 206 9.7900 XLON 13/05/2022 15:56:31 540616807224249 420 9.7900 XLON 13/05/2022 15:56:31 540616807224247 522 9.7900 XLON 13/05/2022 15:56:31 540616807224248 338 9.7920 XLON 13/05/2022 15:56:33 540616807224253 18 9.7920 XLON 13/05/2022 15:56:34 540616807224259 23 9.7920 XLON 13/05/2022 15:56:35 540616807224262 642 9.7900 XLON 13/05/2022 15:56:48 540616807224377 74 9.7920 XLON 13/05/2022 15:56:48 540616807224381 373 9.7920 XLON 13/05/2022 15:56:48 540616807224380 256 9.7880 XLON 13/05/2022 15:57:02 540616807224460 365 9.7880 XLON 13/05/2022 15:57:02 540616807224462 373 9.7880 XLON 13/05/2022 15:57:02 540616807224461 114 9.7900 XLON 13/05/2022 15:57:02 540616807224464 300 9.7900 XLON 13/05/2022 15:57:02 540616807224463 167 9.7900 XLON 13/05/2022 15:57:04 540616807224472 66 9.7900 XLON 13/05/2022 15:57:19 540616807224521 236 9.7900 XLON 13/05/2022 15:57:19 540616807224519 298 9.7900 XLON 13/05/2022 15:57:19 540616807224520 20 9.8000 XLON 13/05/2022 15:59:16 540616807224929 245 9.8000 XLON 13/05/2022 15:59:16 540616807224927 308 9.8000 XLON 13/05/2022 15:59:16 540616807224928 373 9.8000 XLON 13/05/2022 15:59:16 540616807224925 420 9.8000 XLON 13/05/2022 15:59:16 540616807224926 1,277 9.8000 XLON 13/05/2022 15:59:16 540616807224921 11 9.7980 XLON 13/05/2022 15:59:32 540616807224987 259 9.7980 XLON 13/05/2022 15:59:37 540616807225019 302 9.7980 XLON 13/05/2022 15:59:37 540616807225020 228 9.8020 XLON 13/05/2022 16:00:26 540616807225270 551 9.8020 XLON 13/05/2022 16:00:26 540616807225271 606 9.8020 XLON 13/05/2022 16:00:26 540616807225273 485 9.7980 XLON 13/05/2022 16:01:00 540616807225431 591 9.7980 XLON 13/05/2022 16:01:00 540616807225432 13 9.7940 XLON 13/05/2022 16:01:01 540616807225459 613 9.7940 XLON 13/05/2022 16:01:08 540616807225498 626 9.7920 XLON 13/05/2022 16:01:11 540616807225513 380 9.8000 XLON 13/05/2022 16:02:37 540616807225802 1,251 9.8000 XLON 13/05/2022 16:02:37 540616807225801 102 9.8020 XLON 13/05/2022 16:02:52 540616807225866 352 9.8020 XLON 13/05/2022 16:02:52 540616807225865 85 9.8060 XLON 13/05/2022 16:03:02 540616807225926 369 9.8060 XLON 13/05/2022 16:03:02 540616807225925 53 9.8060 XLON 13/05/2022 16:03:19 540616807226001 88 9.8060 XLON 13/05/2022 16:03:19 540616807225998 511 9.8060 XLON 13/05/2022 16:03:19 540616807225992 1,485 9.8060 XLON 13/05/2022 16:03:19 540616807226002 770 9.8020 XLON 13/05/2022 16:03:37 540616807226098 205 9.8040 XLON 13/05/2022 16:03:54 540616807226168 275 9.8040 XLON 13/05/2022 16:03:54 540616807226167 592 9.8020 XLON 13/05/2022 16:04:06 540616807226215 730 9.8080 XLON 13/05/2022 16:05:06 540616807226489 881 9.8100 XLON 13/05/2022 16:06:04 540616807226699 886 9.8100 XLON 13/05/2022 16:06:04 540616807226705 404 9.8040 XLON 13/05/2022 16:06:32 540616807226799 597 9.8060 XLON 13/05/2022 16:07:32 540616807226988 16 9.8040 XLON 13/05/2022 16:07:46 540616807227023 572 9.8040 XLON 13/05/2022 16:07:46 540616807227024 161 9.8060 XLON 13/05/2022 16:10:05 540616807227569 170 9.8060 XLON 13/05/2022 16:10:05 540616807227568 11 9.8000 XLON 13/05/2022 16:10:13 540616807227610 716 9.8000 XLON 13/05/2022 16:10:13 540616807227611 1,208 9.8020 XLON 13/05/2022 16:10:13 540616807227607 76 9.7980 XLON 13/05/2022 16:10:27 540616807227720 487 9.8000 XLON 13/05/2022 16:11:05 540616807227832 1,239 9.8000 XLON 13/05/2022 16:11:05 540616807227827 31 9.8080 XLON 13/05/2022 16:13:02 540616807228218 170 9.8080 XLON 13/05/2022 16:13:50 540616807228427 300 9.8080 XLON 13/05/2022 16:13:50 540616807228426 352 9.8080 XLON 13/05/2022 16:13:50 540616807228428 208 9.8100 XLON 13/05/2022 16:13:50 540616807228429 300 9.8060 XLON 13/05/2022 16:13:52 540616807228440 13 9.8060 XLON 13/05/2022 16:13:53 540616807228444 31 9.8080 XLON 13/05/2022 16:14:19 540616807228541 170 9.8080 XLON 13/05/2022 16:14:19 540616807228540 32 9.8080 XLON 13/05/2022 16:14:24 540616807228552 52 9.8080 XLON 13/05/2022 16:14:24 540616807228551 197 9.8080 XLON 13/05/2022 16:14:38 540616807228628 586 9.8080 XLON 13/05/2022 16:14:38 540616807228627 778 9.8080 XLON 13/05/2022 16:14:38 540616807228626 362 9.8040 XLON 13/05/2022 16:15:11 540616807228782 373 9.8040 XLON 13/05/2022 16:15:11 540616807228781 351 9.8000 XLON 13/05/2022 16:16:10 540616807229002 412 9.8000 XLON 13/05/2022 16:16:10 540616807229007 445 9.8000 XLON 13/05/2022 16:16:10 540616807229006 23 9.8040 XLON 13/05/2022 16:16:16 540616807229024 23 9.8040 XLON 13/05/2022 16:16:16 540616807229026 43 9.8040 XLON 13/05/2022 16:16:16 540616807229025 399 9.8040 XLON 13/05/2022 16:16:16 540616807229027 347 9.8000 XLON 13/05/2022 16:18:22 540616807229443 20 9.8000 XLON 13/05/2022 16:18:27 540616807229474 92 9.8000 XLON 13/05/2022 16:18:27 540616807229476 128 9.8000 XLON 13/05/2022 16:18:27 540616807229475 352 9.8120 XLON 13/05/2022 16:19:06 540616807229690 426 9.8120 XLON 13/05/2022 16:19:06 540616807229691 169 9.8120 XLON 13/05/2022 16:19:08 540616807229693 211 9.8120 XLON 13/05/2022 16:19:08 540616807229694 16 9.8120 XLON 13/05/2022 16:19:14 540616807229724 92 9.8120 XLON 13/05/2022 16:19:14 540616807229723 302 9.8240 XLON 13/05/2022 16:20:27 540616807230141 380 9.8240 XLON 13/05/2022 16:20:27 540616807230142 658 9.8240 XLON 13/05/2022 16:20:27 540616807230139 1,889 9.8240 XLON 13/05/2022 16:20:27 540616807230140 1,351 9.8220 XLON 13/05/2022 16:20:28 540616807230157 334 9.8240 XLON 13/05/2022 16:20:35 540616807230180 563 9.8240 XLON 13/05/2022 16:20:35 540616807230179 959 9.8240 XLON 13/05/2022 16:20:35 540616807230177 145 9.8220 XLON 13/05/2022 16:21:24 540616807230395 244 9.8220 XLON 13/05/2022 16:21:24 540616807230396 1 9.8220 XLON 13/05/2022 16:21:32 540616807230416 15 9.8220 XLON 13/05/2022 16:22:04 540616807230537 1,613 9.8220 XLON 13/05/2022 16:22:04 540616807230536 15 9.8220 XLON 13/05/2022 16:22:05 540616807230546 15 9.8220 XLON 13/05/2022 16:22:08 540616807230553 198 9.8220 XLON 13/05/2022 16:22:08 540616807230552 4 9.8220 XLON 13/05/2022 16:22:22 540616807230614 4 9.8220 XLON 13/05/2022 16:22:27 540616807230640 300 9.8260 XLON 13/05/2022 16:22:29 540616807230660 149 9.8260 XLON 13/05/2022 16:22:55 540616807230765 263 9.8260 XLON 13/05/2022 16:22:55 540616807230767 1,135 9.8260 XLON 13/05/2022 16:22:55 540616807230766 1,398 9.8260 XLON 13/05/2022 16:22:55 540616807230764 492 9.8240 XLON 13/05/2022 16:23:03 540616807230816 113 9.8320 XLON 13/05/2022 16:23:59 540616807231047 300 9.8320 XLON 13/05/2022 16:23:59 540616807231046 486 9.8320 XLON 13/05/2022 16:23:59 540616807231044 602 9.8320 XLON 13/05/2022 16:23:59 540616807231045 38 9.8280 XLON 13/05/2022 16:24:02 540616807231053 385 9.8280 XLON 13/05/2022 16:24:02 540616807231052 387 9.8340 XLON 13/05/2022 16:24:43 540616807231222 567 9.8320 XLON 13/05/2022 16:25:00 540616807231365 490 9.8300 XLON 13/05/2022 16:25:01 540616807231394 300 9.8320 XLON 13/05/2022 16:25:01 540616807231386 320 9.8320 XLON 13/05/2022 16:25:01 540616807231385 637 9.8320 XLON 13/05/2022 16:25:01 540616807231384 133 9.8300 XLON 13/05/2022 16:25:02 540616807231395 793 9.8300 XLON 13/05/2022 16:25:02 540616807231396 28 9.8320 XLON 13/05/2022 16:25:38 540616807231739 5 9.8320 XLON 13/05/2022 16:25:40 540616807231778 27 9.8320 XLON 13/05/2022 16:25:40 540616807231779 92 9.8320 XLON 13/05/2022 16:25:57 540616807231909 27 9.8320 XLON 13/05/2022 16:26:00 540616807231915 222 9.8340 XLON 13/05/2022 16:26:07 540616807231942 300 9.8340 XLON 13/05/2022 16:26:07 540616807231941 1 9.8340 XLON 13/05/2022 16:26:08 540616807231957 161 9.8340 XLON 13/05/2022 16:26:08 540616807231956 1,568 9.8380 XLON 13/05/2022 16:26:27 540616807232042 300 9.8420 XLON 13/05/2022 16:27:14 540616807232397 335 9.8420 XLON 13/05/2022 16:27:14 540616807232398 352 9.8420 XLON 13/05/2022 16:27:14 540616807232395 373 9.8420 XLON 13/05/2022 16:27:14 540616807232396 2,133 9.8420 XLON 13/05/2022 16:27:14 540616807232399 313 9.8420 XLON 13/05/2022 16:27:19 540616807232442 686 9.8420 XLON 13/05/2022 16:27:27 540616807232508 9 9.8400 XLON 13/05/2022 16:27:33 540616807232578 332 9.8400 XLON 13/05/2022 16:27:33 540616807232579 1,312 9.8400 XLON 13/05/2022 16:27:33 540616807232580 1,634 9.8400 XLON 13/05/2022 16:27:33 540616807232577 161 9.8400 XLON 13/05/2022 16:27:54 540616807232717 347 9.8400 XLON 13/05/2022 16:28:04 540616807232816 1,598 9.8420 XLON 13/05/2022 16:28:56 540616807233171 737 9.8400 XLON 13/05/2022 16:28:59 540616807233212 33 9.8380 XLON 13/05/2022 16:29:26 540616807233521 92 9.8380 XLON 13/05/2022 16:29:26 540616807233520 112 9.8380 XLON 13/05/2022 16:29:26 540616807233522 335 9.8380 XLON 13/05/2022 16:29:26 540616807233519 360 9.8380 XLON 13/05/2022 16:29:26 540616807233523 92 9.8380 XLON 13/05/2022 16:29:35 540616807233582 1,083 9.8460 XLON 13/05/2022 16:29:50 540616807233712 350 9.8540 XLON 13/05/2022 16:29:56 540616807233812 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 POSBKNBKCBKDAPD