TIDMTW.

RNS Number : 3640L

Taylor Wimpey PLC

13 May 2022

13 May 2022

Taylor Wimpey plc

Transaction in Own Shares

Taylor Wimpey plc (the " Company ") announces today it has purchased the following number of its ordinary shares of 1 pence each through Credit Suisse International on the London Stock Exchange in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 26 April 2022 (the " Purchase "). The Purchase was effected as part of its GBP150,000,000 share buyback programme announced on 3 March 2022.

 
 Date of purchase:                       12 May 2022 
 Number of ordinary shares purchased:    1,055,000 
 Lowest price paid per share:            119.65 pence 
 Highest price paid per share:           124.10 pence 
 Average price paid per share:           121.83 pence 
 Venue:                                  London Stock Exchange 
 

The Company intends to cancel the purchased shares.

Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,574,439,701 shares in issue (excluding treasury shares).

Accordingly, the total number of voting rights in the Company will be 3,574,439,701 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.

Schedule of purchases

   Shares purchased:                  Taylor Wimpey plc (ISIN: GB0008782301) 
   Date of purchases:                 12 May 2022 
   Investment firm:                      Credit Suisse International 

Individual transactions

 
       Date           Time of      Volume   Price    Trading     Transaction 
  of Transaction     Transaction             (GBp)    Venue        Reference 
                                                                    Number 
    12/05/2022        08:00:30      1445    120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:03:00      4735    120.65    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:03:32      2075    120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:03:33      2233    120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:03:40      639     120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:04:32      2289    120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:04:32      2000    120.50    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:04:38      1606    120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:04:39      2803    120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:06:03      2000    120.95    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:06:03      2803    121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:06:20      2333    120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:06:22      1696    120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:07:18      1714    121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:10:00       81     121.55    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:10:10      451     121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:10:10      1408    121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:10:55       31     121.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:11:35      814     121.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:11:59      1665    121.10    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:12:41      697     121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:13:00       48     120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:13:00      124     120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:13:15      649     120.90    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:13:22      1397    120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:14:00      2803    120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:14:00      1108    120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:15:47      645     121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:16:06      1800    121.05    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:16:13      219     121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:17:09      1171    120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:17:31      573     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:18:17      458     120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:18:17      1005    120.90    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:20:28       23     120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:20:28       31     120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:20:28       16     120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:20:28      1074    120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:20:32      938     120.60    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:21:01      786     120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:21:43       9      120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:22:08      331     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:22:20      344     120.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:22:45      353     120.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:22:57      904     120.15    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:24:26      639     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:24:29       99     120.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:25:33      857     120.50    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:25:35      341     120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:27:44      228     120.60    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:27:44      611     120.60    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:27:53      472     120.50    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:27:53      1465    120.50    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:28:10      1787    120.55    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:29:08      200     120.55    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:30:29      785     120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:30:32      634     120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:30:33      600     120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:30:43      600     120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:30:44      941     120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:30:51      999     120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:30:54      1483    120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:31:09      812     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:31:09      395     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:31:35      1575    120.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:31:35      1530    120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:31:57      1053    120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:32:42      1392    120.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:33:36      175     120.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:34:31      626     120.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:34:44      1819    120.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:35:26      1610    120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:36:10      1999    120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:36:26       79     120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:36:38      923     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:37:10      778     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:37:33      151     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:38:55      1500    120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:39:02      335     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:39:38      1880    120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:39:47      2805    120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:39:47      564     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:39:49      2000    120.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:39:49      2027    120.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:39:49      2000    120.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:39:49      1400    120.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:40:31      2000    120.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:40:45      1036    120.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:42:29      2000    120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:42:29      899     120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:43:19      120     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:43:19      1619    120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:43:31       67     120.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:44:08       98     120.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:44:08      2803    120.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:45:11      1652    120.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:45:11      2447    120.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:47:30      267     120.60    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:47:46      1362    120.60    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:47:46      2000    120.60    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:47:47      1190    120.60    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:48:09      1370    120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:48:43       7      120.95    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:48:47      982     120.95    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:50:50      1652    121.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:50:52      794     121.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:51:17      782     121.50    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:52:08      1017    121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:52:08      822     121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:52:08      408     121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:52:08      638     121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:52:08      167     121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:52:35      131     121.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:53:34      594     121.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:56:56      566     121.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:56:56      1344    121.15    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:57:09      1642    121.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:57:52      595     121.05    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:58:55      690     121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        08:59:43      625     121.15    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:01:33      517     121.15    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:01:33      1014    121.15    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:02:14      847     121.15    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:02:30      2149    121.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:02:31      2917    121.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:02:50      2000    121.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:02:50       6      121.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:02:58       98     121.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:02:58      616     121.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:02:58      597     121.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:03:01      1385    121.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:03:33      271     121.10    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:03:46      187     121.05    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:04:05      798     120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:04:05      589     120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:04:17      642     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:04:38      931     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:04:41      955     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:04:44      782     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:04:58      877     120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:05:39       72     121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:05:45      1596    120.95    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:05:52      4000    120.95    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:06:01      1256    120.95    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:07:18      1053    121.10    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:07:26      1880    121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:07:30      672     121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:08:39      1073    121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:08:39      568     121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:10:24      749     121.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:11:06      1319    121.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:11:10      298     121.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:11:26      298     121.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:11:33      1596    121.15    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:11:34      404     121.15    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:11:34      1088    121.15    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:11:34      110     121.15    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:12:18      1420    121.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:14:02      975     121.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:15:18      1967    121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:15:18       3      121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:15:18      1059    121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:16:00      715     121.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:17:08      275     121.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:17:08      622     121.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:17:10      2805    121.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:17:10      1705    121.35    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:17:39      577     121.30    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:19:23      1497    121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:20:09      847     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:22:23      841     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:22:23      394     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:23:08      107     120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:25:02      765     120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:26:47      345     120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:26:49      571     120.85    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:29:16      842     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:33:07      117     121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:33:07      1167    121.00    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:35:22      704     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:35:44      689     120.80    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:36:21      186     120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:37:46       2      120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:39:01      225     120.70    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:39:15      176     120.70    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:40:08      599     120.75    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:41:12      230     120.70    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:42:02      356     120.65    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:43:52       50     120.55    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:45:05      924     120.65    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:45:05      841     120.65    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:48:29      1323    120.50    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:49:16      578     120.60    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:49:50      633     120.55    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:49:52      1055    120.50    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:50:14      410     120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:50:14      2000    120.40    XLON     H0000B32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:50:57      222     120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:51:44      618     120.45    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:54:02      342     120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:54:13      668     120.40    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:55:32      1782    120.35    XLON     G0000A32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:55:32      218     120.35    XLON     G0000A32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:55:32      2000    120.30    XLON     F0000932Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:56:19      2000    120.25    XLON     E0000832Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:56:24      1760    120.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:56:24      2000    120.25    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:56:24      2000    120.20    XLON     D0000732Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:56:25      701     120.20    XLON     K0000232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        09:57:24      2000    120.15    XLON     C0000632Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:03:20      2000    120.10    XLON     B0000532Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:07:04      2000    120.05    XLON     A0000432Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:10:35      2000    120.00    XLON     L0000332Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:10:35      2000    119.95    XLON     I0000C32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:10:35      2000    119.90    XLON     J0000D32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:26:37      2000    119.85    XLON     K0000E32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:26:38      2000    119.80    XLON     L0000F32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:27:12      2000    119.75    XLON     A0000G32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:27:16      2000    119.70    XLON     B0000H32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:31:45      1905    119.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:31:45      1554    119.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:33:58      1940    119.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:34:52      2000    119.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:34:52      976     119.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:35:52      1301    120.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:37:00      2000    119.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:37:00      1289    119.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:37:22      1678    119.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:37:55      2092    119.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:37:55      1170    119.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:39:02      1149    119.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:39:02      562     119.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:41:02      628     119.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:44:17      437     120.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:46:39      1334    120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:46:39      1389    120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:46:39      1455    120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:00       66     120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:00      1713    120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:10      3764    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:12      254     120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:12      2000    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:12      1409    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:12      1917    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:12      2891    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:12      762     120.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:13      1640    120.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:13      1034    120.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:16      2000    120.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:47:16      326     120.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:48:12      791     120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:50:36      1708    120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:53:35      2000    120.40    XLON     I0000O32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:53:36      3339    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:53:46      150     120.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:53:46      2000    120.35    XLON     J0000P32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:53:46      1011    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:53:46      169     120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:54:09      737     120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:56:05      2000    120.30    XLON     K0000Q32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:57:07      2000    120.25    XLON     L0000R32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        10:58:14      578     120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:02:14      1982    120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:02:23      2000    120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:02:23      2252    120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:03:23      568     120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:03:23      895     120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:05:04      2300    120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:06:30      2281    120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:06:53      2477    120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:07:02      1938    120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:07:20      1329    120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:07:31      644     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:10:08      1129    120.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:12:43      663     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:20:03      1064    120.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:22:37      1158    120.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:22:37      813     120.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:22:37      1996    120.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:22:37      315     120.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:22:37      959     120.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:23:57      635     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:30:42      732     120.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:31:15      2009    120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:33:49      582     121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:33:49      2293    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:36:54      786     120.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:38:49      1858    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:38:49      2000    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:38:58      1255    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:43:19      1205    120.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:45:51       8      120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:47:15      855     120.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:49:01      262     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:49:08      844     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:52:17      1073    120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:54:05       87     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:54:52      996     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:57:59      606     120.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:58:02      1011    120.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        11:58:02      807     120.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:00:03      1203    120.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:01:54       2      120.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:05:52      2040    120.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:08:02      1280    120.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:19:27      694     121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:26:08      902     121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:26:08      2386    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:26:08      283     121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:28:52       69     120.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:29:13       4      120.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:29:13      907     120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:30:34      1020    120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:31:00      486     120.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:32:17      935     120.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:32:31      139     120.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:32:50      1299    120.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:32:50       73     120.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:32:50      107     120.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:32:50      1235    120.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:34:51      451     120.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:35:52      1169    120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:35:52      108     120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:35:52      1275    120.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:35:52      639     120.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:41:10      810     120.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:42:56      1588    120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:43:01      620     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:44:49      608     120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:47:37      960     120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:48:25      456     120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:49:01      2000    120.35    XLON     G0000Y32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:49:01      233     120.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:49:55      2000    120.30    XLON     F0000X32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:49:55      500     120.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:51:17      781     120.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:51:59      1368    120.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:53:03      2805    120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:53:04      2431    120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:53:04      1296    120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:56:57      701     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:59:07      1826    120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        12:59:07      2086    120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:03:33       29     120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:03:35      597     120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:05:17      370     120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:05:17      243     120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:05:58      113     120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:06:12      438     120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:06:15      1701    120.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:08:31      611     120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:16:30      211     120.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:16:30      1281    120.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:16:49      1149    120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:18:08      1502    120.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:18:28      865     120.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:19:07      644     120.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:20:36      3400    120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:20:36      1304    120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:20:38      1044    120.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:20:47       1      120.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:21:48      232     120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:23:02       72     120.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:23:02      1560    120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:23:02      3400    120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:23:08      901     120.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:25:00      1480    120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:25:00      2000    120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:25:00      1947    120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:25:00      390     120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:25:00      1397    120.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:25:50      2000    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:26:00      431     120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:27:32      1718    120.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:30:20       1      120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:31:25      783     120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:31:34      2000    120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:31:44      1581    120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:32:26      816     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:34:13      474     120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:37:04      1201    120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:37:04      1359    120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:37:04      207     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:37:04      248     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:37:04      284     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:37:04      480     120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:38:03      253     120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:39:22      761     120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:39:22      993     120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:39:49      958     120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:42:37      1187    120.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:49:47      1878    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:50:36      2000    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:50:36      2805    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:50:36      1960    120.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:52:43      1695    120.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:53:15      1813    120.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:53:16      2000    120.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:58:04      1867    120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        13:58:04      749     120.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:00:42      1921    120.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:00:42      1400    120.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:00:42      806     120.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:04:23      3400    120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:04:23      2224    120.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:07:12      3758    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:07:14      2431    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:07:26      3400    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:07:26      2556    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:08:40      1688    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:08:40      2718    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:08:47      1188    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:11:14      1339    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:18:09      1231    121.20    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:19:51      1407    121.10    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:22:47      786     121.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:23:21      565     121.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:23:22      1579    121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:23:23      854     121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:24:39      1735    121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:25:07      1433    121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:26:18      363     121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:26:20      976     121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:26:20      453     121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:28:55      1153    121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:28:55      124     121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:29:14      1773    121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:29:14      1041    121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:29:46      1530    121.20    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:29:46      924     121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:29:46      2750    121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:29:46      2805    121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:29:46      1777    121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:29:46      634     121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:30:08      303     121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:31:16      515     121.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:31:27      2124    121.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:31:31      1081    121.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:31:31      614     121.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:31:31      565     121.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:31:34      2000    121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:31:34      2805    121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:31:34      734     121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:32:57      2851    121.15    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:33:06      3400    121.10    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:33:06      2386    121.10    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:34:21      2000    121.10    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:34:21      2372    121.10    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:34:45      1566    121.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:34:45      1230    121.10    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:34:58      2805    121.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:34:58      2750    121.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:35:22      2000    121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:35:22      2200    121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:35:22      146     121.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:35:34      1738    121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:36:45      1866    121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:36:45      1013    121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:36:45      1588    121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:37:11      1225    121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:37:19      1797    121.15    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:37:19      599     121.15    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:37:36      676     121.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:38:22      2669    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:39:35      1673    121.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:40:17      2750    121.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:40:17      2663    121.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:40:31       62     121.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:40:31      1114    121.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:40:51      695     121.10    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:41:58      791     121.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:42:03      2000    121.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:42:03      1172    121.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:42:06      1402    121.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:42:24      866     121.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:42:36      1516    121.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:42:47      726     121.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:43:25      1460    121.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:43:49       34     121.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:43:49       91     121.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:43:49      1822    121.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:44:01      2000    121.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:44:04      1763    121.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:45:16      1419    121.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:45:26      1721    121.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:46:17      2438    121.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:46:46      998     121.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:47:34      1514    122.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:47:34      269     122.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:48:01      713     121.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:48:59      1192    121.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:49:30      1641    121.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:49:33      698     121.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:50:04      1223    121.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:51:04       48     121.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:51:06      2805    121.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:51:06      597     121.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:51:30      1475    122.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:51:44      419     121.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:51:44      580     121.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:51:48      1161    121.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:52:20      2000    121.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:52:20      2750    121.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:53:57      1454    122.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:54:13      1398    122.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:54:13      1795    122.20    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:55:15      1672    122.10    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:55:59       50     121.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:55:59      687     121.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:56:35      781     122.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:56:40       9      122.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:57:28      2000    122.10    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:57:28      3218    122.10    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:58:44      1438    122.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:59:18      436     122.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:59:18      1530    122.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        14:59:45      220     122.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:00:00       5      121.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:00:30      353     121.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:01:05      2804    122.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:01:24      1702    122.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:01:37      168     121.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:03:02      1737    122.05    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:03:45      1075    122.15    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:05:08      1604    122.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:05:17      262     122.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:05:59      910     122.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:06:55       6      122.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:06:55      747     122.35    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:06:58      994     122.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:08:03      1431    122.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:08:03      834     122.25    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:08:03       1      122.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:08:03      1240    122.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:08:07      774     122.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:09:05      216     122.30    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:11:26       76     122.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:11:26      1335    122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:11:42      989     122.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:12:04      1733    122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:12:11       84     122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:12:11      1144    122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:12:55      275     122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:12:55      991     122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:12:55      275     122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:14:01      790     122.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:14:10      389     122.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:14:53      420     122.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:14:54      878     122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:15:03      1047    122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:15:19      706     122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:15:40      1085    122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:16:06       58     122.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:16:06      1490    122.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:16:27      231     122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:16:27      421     122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:17:30      1388    122.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:17:30      2805    122.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:17:30      1691    122.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:17:41      1652    122.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:17:41      777     122.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:17:52      1689    122.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:17:52      2000    122.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:17:55      7165    122.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:07      1838    122.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:07      1030    122.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:07      1938    122.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:10       33     122.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:10      828     122.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:21      158     122.40    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:38      1863    122.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:38      990     122.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:48      645     122.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:48      936     122.50    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:18:59      951     122.45    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:19:14      354     122.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:19:15      2750    122.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:19:15      137     122.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:19:53      952     122.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:19:54      287     122.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:19:54      805     122.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:20:10      1804    122.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:20:22      1080    122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:20:25      352     122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:20:27      1555    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:21:02      1543    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:21:02      1148    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:24:43      566     123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:25:13      1562    123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:25:21      3895    123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:25:33      1876    123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:25:50      1817    123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:25:50      3144    123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:25:51      908     123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:26:03      1877    122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:26:03      2695    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:26:03      2749    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:26:04      1898    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:26:05      1077    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:26:09      1706    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:26:37      802     122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:26:39      819     122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:27:06      353     122.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:27:14      588     122.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:27:35      1015    122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:27:36      1355    122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:27:46      1903    122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:27:56      2749    122.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:27:56       37     122.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:27:57      1624    122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:28:21      2000    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:28:22      1301    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:28:31      2364    122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:28:37      1404    122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:28:37      1964    122.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:28:43      843     122.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:28:48      472     122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:29:00      1004    122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:29:00      2439    122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:29:16      991     122.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:29:20      1691    122.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:29:38      662     122.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:29:52      438     122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:30:03      193     122.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:30:26      3400    122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:30:33      1759    122.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:30:39      2749    122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:30:39      2695    122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:30:41      1281    122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:30:44      1186    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:31:10      2000    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:31:11      1052    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:31:16      700     122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:31:16      438     122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:31:18      1625    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:31:28       66     122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:31:55      1255    122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:31:55      1692    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:32:07      954     122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:32:22      688     122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:32:22      2364    122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:32:24      995     122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:32:58      353     122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:33:06      7906    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:33:11      1494    122.80    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:33:22      2749    122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:33:22      2695    122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:33:23      1956    122.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:33:28       79     122.75    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:33:33      2749    122.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:33:33      1957    122.70    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:33:37      130     122.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:33:51      253     122.55    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:34:13      1854    122.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:34:32      1339    122.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:34:36      2749    122.60    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:34:51      810     122.65    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:35:29      3057    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:35:33      2000    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:35:33      1604    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:37:01      1825    123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:37:11      1670    123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:37:27      170     123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:37:36      1129    123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:37:43      1027    122.85    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:38:31      1752    123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:38:31       11     123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:40:15      353     123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:40:15      694     123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:40:26      1034    123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:43:02      112     123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:43:02      8804    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:43:05      2695    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:43:05      1811    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:43:05      2749    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:43:07      2749    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:43:07      2695    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:43:07      1637    122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:45:00      892     122.90    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:45:26      394     122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:45:32      992     122.95    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        15:46:02      734     123.00    XLON     H0000N32Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:05:59      2000    123.65    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:05:59      2749    123.65    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:05:59      664     123.65    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:06:05      142     123.60    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:06:06      2600    123.60    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:06:18      2194    123.65    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:07:20      1781    123.60    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:09:37      1312    124.00    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:10:31      378     123.85    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:10:31      603     123.90    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:12:00      1965    124.00    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:12:12      108     123.95    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:12:46      1396    123.95    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:13:37      240     124.00    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:13:47      718     124.00    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:14:01      139     123.95    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:15:00      329     123.95    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:15:04      569     123.90    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:15:05      1440    124.00    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:15:13      454     123.95    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:16:23      1315    123.95    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:17:07      1503    123.95    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:17:18      393     123.90    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:17:28      540     123.85    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:20:16      162     124.00    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:20:35      1084    124.00    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:20:53      974     124.10    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:20:53      665     124.10    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:21:06      239     123.95    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:21:37      1720    123.85    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:21:40      1799    123.90    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:22:19      1345    123.85    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:22:27      1223    123.85    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:22:47      292     123.85    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:23:10      1167    123.85    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:23:25      331     123.85    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:23:25      289     123.85    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:23:41      1035    123.80    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:24:06      143     123.85    XLON     J0001132Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00     13116    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00      840     123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00      1325    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00     13858    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00      1249    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00      3313    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00      3974    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00     26933    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00      1324    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00     12746    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00     80959    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
    12/05/2022        16:35:00     15363    123.80    XLON     K0001232Z41L00P9 
                   -------------  -------  -------  --------  ----------------- 
 

-Ends-

For further information please contact:

Taylor Wimpey plc Tel: +44 (0) 1494 558323

Alice Black, Group General Counsel and Company Secretary

, 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

POSBKBBQCBKDAPD

(END) Dow Jones Newswires

May 13, 2022 02:01 ET (06:01 GMT)

Taylor Wimpey (LSE:TW.)
Gráfica de Acción Histórica
De Jun 2022 a Jul 2022 Haga Click aquí para más Gráficas Taylor Wimpey.
Taylor Wimpey (LSE:TW.)
Gráfica de Acción Histórica
De Jul 2021 a Jul 2022 Haga Click aquí para más Gráficas Taylor Wimpey.