TIDMTW.

RNS Number : 3834P

Taylor Wimpey PLC

20 June 2022

20 June 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:                       17 June 2022 
 Number of ordinary shares purchased:    2,845,124 
 Lowest price paid per share:            120.05 pence 
 Highest price paid per share:           123.40 pence 
 Average price paid per share:           121.41 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 3,543,776,696 shares in issue (excluding treasury shares).

Accordingly, the total number of voting rights in the Company will be 3,543,776,696 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:                 17 June 2022 
   Investment firm:                      Credit Suisse International 

Individual transactions

 
       Date           Time of      Volume   Price    Trading     Transaction 
  of Transaction     Transaction             (GBp)    Venue        Reference 
                                                                    Number 
    17/06/2022        08:01:04      1261    120.25     XLON    I000JQ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:05:15      2500    120.35     XLON    I001MF32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:05:15      1799    120.35     XLON    I001MG32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:05:39      1479    120.25     XLON    I001SU32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:07:11       82     120.05     XLON    I0029N32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:08:10      669     120.25     XLON    I002I532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:08:10      710     120.25     XLON    I002I632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:08:12      6438    120.20     XLON    I002IE32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:08:12       70     120.20     XLON    I002IF32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:08:15      2178    120.50     XLON    I002IL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:09:13      1412    120.40     XLON    I002NR32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:09:18      3201    120.40     XLON    I002NZ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:09:46       7      120.40     XLON    I002PZ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:09:46      2316    120.40     XLON    I002Q132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:09:46      852     120.40     XLON    I002Q432Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:10:01      881     120.40     XLON    I002R932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:10:02      1374    120.30     XLON    I002RA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:13:58      1302    120.50     XLON    I003JN32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:14:45      1355    120.45     XLON    I003NH32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:15:36       17     120.40     XLON    I003QT32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:18:16      1380    120.65     XLON    I004EM32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:18:23      1245    120.55     XLON    I004FR32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:20:09      1472    120.70     XLON    I004YR32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:20:30      759     120.75     XLON    I004ZU32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:20:30      476     120.75     XLON    I004ZW32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:22:24      1252    121.05     XLON    I005LB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:24:02      3024    121.20     XLON    I005U532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:24:56       6      121.40     XLON    I0062832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:25:04      1269    121.30     XLON    I0062Z32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:29:52      1235    121.55     XLON    I006UI32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:31:27      1339    121.50     XLON    I0071932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:31:50      1389    121.45     XLON    I0072632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:32:01      168     121.50     XLON    I0072I32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:33:24      1167    121.45     XLON    I0079S32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:33:24      283     121.45     XLON    I0079T32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:33:24       34     121.45     XLON    I0079Y32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:34:15      2500    121.60     XLON    I007C832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:34:15      1562    121.60     XLON    I007C932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:34:16       3      121.60     XLON    I007CA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:34:21      2500    121.60     XLON    I007CY32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:34:21      1565    121.60     XLON    I007CZ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:34:33      1365    121.50     XLON    I007EK32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:35:12      1428    121.50     XLON    I007J532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:35:59      1321    121.45     XLON    I007MW32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:37:28      1315    121.40     XLON    I007VV32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:37:29      2747    121.40     XLON    I007US32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:37:29      3390    121.40     XLON    I007UT32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:37:35       5      121.15     XLON    I007YU32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:37:36       44     121.15     XLON    I007Z632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:37:37      2090    121.15     XLON    I007ZN32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:37:55      2500    121.65     XLON    I0086X32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:37:55      2278    121.65     XLON    I0086Y32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:38:34      1134    121.60     XLON    I0088G32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:38:34      1426    121.50     XLON    I0088H32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:39:03      363     121.55     XLON    I008A132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:39:37      1215    121.55     XLON    I008BS32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:39:48      1209    121.50     XLON    I008BX32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:39:51      967     121.40     XLON    I008CK32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:40:17      2747    121.10     XLON    I008FF32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:40:17      822     121.10     XLON    I008FG32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:40:29      1347    120.85     XLON    I008GO32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:40:32      3638    120.80     XLON    I008HL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:40:32      2747    120.80     XLON    I008HM32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:40:32      608     120.80     XLON    I008HN32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:43:16      1542    120.40     XLON    I009HP32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:43:16      1858    120.40     XLON    I009I632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:43:16      528     120.40     XLON    I009I732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:43:19      1033    120.35     XLON    I009JA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:13      1513    121.35     XLON    I009XA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:13      3638    121.35     XLON    I009XB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:15      1253    121.40     XLON    I009XH32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:15      3638    121.40     XLON    I009XI32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:15      1513    121.40     XLON    I009XJ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:15      1443    121.40     XLON    I009XK32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:15      2807    121.40     XLON    I009XL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:20      2747    121.65     XLON    I009YU32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:20      3638    121.65     XLON    I009YW32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:20      1513    121.65     XLON    I009YX32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:22      2132    121.65     XLON    I00A0X32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:22      749     121.65     XLON    I00A0Y32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:28      1083    121.65     XLON    I00A3032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:28      1254    121.65     XLON    I00A3132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:28      775     121.65     XLON    I00A3232Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:37      1283    121.70     XLON    I00A4G32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:37      1159    121.70     XLON    I00A4H32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:37      767     121.70     XLON    I00A4I32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:40      1280    121.45     XLON    I00A4V32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:46:59      1430    121.50     XLON    I00A5M32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:48:03      1083    122.00     XLON    I00ADA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:48:03      1185    122.00     XLON    I00ADB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:48:03      3400    122.00     XLON    I00ADI32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:48:03      1233    122.00     XLON    I00ADJ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:48:05       60     121.95     XLON    I00ADZ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:48:05      172     121.95     XLON    I00AE032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:48:50      1211    122.20     XLON    I00AKR32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:48:54      1251    122.10     XLON    I00AKZ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:30      3400    122.15     XLON    I00AM532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:30      1087    122.15     XLON    I00AM632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:42      1207    122.10     XLON    I00ANS32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:42      3400    122.10     XLON    I00ANT32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:42      1137    122.10     XLON    I00ANV32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:43      2784    122.05     XLON    I00AP032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:43      1146    122.05     XLON    I00AP132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:43      2500    122.10     XLON    I00AP232Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:43      1072    122.10     XLON    I00AP332Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:43       56     122.10     XLON    I00AP432Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:43      1513    122.10     XLON    I00AP532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:43      2981    122.10     XLON    I00AP632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:43      1129    122.10     XLON    I00AP732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:43      2449    122.10     XLON    I00AP832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:43      1387    122.10     XLON    I00AP932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:45       5      122.05     XLON    I00APA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:45      988     122.10     XLON    I00APB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:49:45       56     122.10     XLON    I00APC32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:50:00      168     122.00     XLON    I00APV32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:52:47      1678    121.95     XLON    I00BCT32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:55:33      1497    121.80     XLON    I00BNJ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:56:11      1649    121.85     XLON    I00BQO32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        08:57:49      1304    121.80     XLON    I00BXG32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:00:00      878     122.15     XLON    I00C6W32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:00:00      878     122.15     XLON    I00C6X32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:00:00      2225    122.15     XLON    I00C6Y32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:09:12      1288    122.10     XLON    I00D8V32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:09:12      5005    122.10     XLON    I00D8U32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:10:33      1316    122.05     XLON    I00DEV32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:10:33      3415    122.05     XLON    I00DEU32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:10:33      1256    121.95     XLON    I00DEW32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:12:23      1276    121.85     XLON    I00DMA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:12:23       88     121.85     XLON    I00DMB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:12:23      3400    121.85     XLON    I00DMC32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:12:23      2500    121.85     XLON    I00DMD32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:14:26      1393    121.90     XLON    I00DV832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:16:00       8      122.00     XLON    I00DZT32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:16:00      1527    122.00     XLON    I00DZV32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:18:33      915     122.00     XLON    I00E9732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:18:34      3255    122.00     XLON    I00E9832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:21:33      1210    121.90     XLON    I00EM532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:22:05      361     121.85     XLON    I00EOW32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:27:02      1296    121.80     XLON    I00FCI32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:33:20       11     122.35     XLON    I00GHT32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:33:20      3638    122.35     XLON    I00GHV32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:33:20      2479    122.35     XLON    I00GHU32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:33:20      1342    122.35     XLON    I00GHW32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:34:07      1400    122.35     XLON    I00GMD32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:35:14      568     122.45     XLON    I00GS632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:36:08      1311    122.45     XLON    I00GUT32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:36:09       5      122.45     XLON    I00GWP32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:37:20      1384    122.40     XLON    I00H0P32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:40:18      1870    122.50     XLON    I00HAJ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:40:18      1182    122.50     XLON    I00HAK32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:40:18      1014    122.50     XLON    I00HAL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:40:50      1333    122.45     XLON    I00HDJ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:40:50      3400    122.50     XLON    I00HDK32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:40:50      2500    122.50     XLON    I00HDL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:43:25      914     122.45     XLON    I00HN532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:43:34      1492    122.40     XLON    I00HN732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:43:34      1099    122.35     XLON    I00HN832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:44:57      2388    122.30     XLON    I00HVL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:44:57      2485    122.30     XLON    I00HVM32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:45:01      2383    122.30     XLON    I00HUI32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:46:15      654     122.15     XLON    I00HYC32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:46:15      599     122.15     XLON    I00HYD32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:50:20      1229    121.85     XLON    I00IDH32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:50:20      1075    121.80     XLON    I00IDI32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:50:33      224     121.70     XLON    I00IEA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:52:54      808     121.75     XLON    I00IOB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:53:08      169     121.65     XLON    I00IQH32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:54:06      192     121.60     XLON    I00IU632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:54:31      1040    121.60     XLON    I00IXH32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:55:03       95     121.55     XLON    I00IZ032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:55:30      3604    121.65     XLON    I00J0E32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:56:21      1342    121.60     XLON    I00J3F32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        09:56:21      904     121.65     XLON    I00J3G32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:02:41      1940    121.80     XLON    I00JN132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:06:00      1217    121.95     XLON    I00K0T32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:06:17      1385    121.90     XLON    I00K4832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:16:05      8220    122.70     XLON    I00LB632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:16:05      704     122.70     XLON    I00LB732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:16:05      1301    122.70     XLON    I00LB832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:16:05      1351    122.70     XLON    I00LB932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:16:14      2500    122.70     XLON    I00LC732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:16:15       15     122.70     XLON    I00LCB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:16:15      1005    122.70     XLON    I00LCC32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:16:15       6      122.70     XLON    I00LCD32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:17:26      1357    122.70     XLON    I00LFM32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:19:03      1339    122.75     XLON    I00LMR32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:19:03      8738    122.75     XLON    I00LMX32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:21:03      1262    122.75     XLON    I00LZ832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:21:22      1059    122.60     XLON    I00M0E32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:21:22      199     122.60     XLON    I00M0F32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:22:15       4      122.65     XLON    I00M4D32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:23:15      2500    122.75     XLON    I00M9732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:23:15      2434    122.75     XLON    I00M9832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:23:15      1044    122.75     XLON    I00M9932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:23:16      2434    122.75     XLON    I00M9A32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:25:40      1420    122.75     XLON    I00MFA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:28:47      1253    122.90     XLON    I00MS032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:28:47      3300    122.90     XLON    I00MS132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:28:47      2660    122.90     XLON    I00MS232Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:29:15      802     122.95     XLON    I00MV632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:35:00      3564    123.20     XLON    I00NM132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:35:00      1071    123.20     XLON    I00NM232Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:35:00       33     123.20     XLON    I00NM332Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:35:00      2693    123.20     XLON    I00NM432Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:35:00      2343    123.20     XLON    I00NM532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:36:15      250     123.40     XLON    I00NR732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:38:02      1207    123.40     XLON    I00NX432Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:38:15      1134    123.30     XLON    I00NZU32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:38:15      439     123.30     XLON    I00NZW32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:38:19      2320    123.30     XLON    I00O1S32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:38:19      1137    123.30     XLON    I00O1T32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:38:19      2500    123.30     XLON    I00O1V32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:38:19      126     123.30     XLON    I00O1U32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:38:19      694     123.30     XLON    I00O1W32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:38:19      3300    123.25     XLON    I00O1X32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:38:19      1228    123.25     XLON    I00O1Y32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:39:15      2500    123.35     XLON    I00O4932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:39:15      1235    123.35     XLON    I00O4A32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:39:15      2320    123.35     XLON    I00O4B32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:39:15      1643    123.35     XLON    I00O4C32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:39:15      1513    123.35     XLON    I00O4D32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:39:15      1443    123.35     XLON    I00O4E32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:39:15      2076    123.35     XLON    I00O4F32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:39:20      2479    123.35     XLON    I00O4L32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:39:49      1376    123.25     XLON    I00O5O32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:15      2388    123.35     XLON    I00O7532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:15      700     123.35     XLON    I00O7632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:15      1513    123.35     XLON    I00O7732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:15      1985    123.35     XLON    I00O7832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:16      2388    123.35     XLON    I00O7932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:16      693     123.35     XLON    I00O7A32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:16      2693    123.35     XLON    I00O7B32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:16      3564    123.35     XLON    I00O7C32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:18      2388    123.35     XLON    I00O7D32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:18      3564    123.35     XLON    I00O7E32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:18      2693    123.35     XLON    I00O7F32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:24      1114    123.30     XLON    I00O8032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:24      2388    123.35     XLON    I00O8132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:24      3564    123.35     XLON    I00O8232Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:24      692     123.35     XLON    I00O8332Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:24      2693    123.35     XLON    I00O8432Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:24      1443    123.35     XLON    I00O8532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:24      2600    123.35     XLON    I00O8632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:24       4      123.35     XLON    I00O8732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:42      1201    123.25     XLON    I00O8V32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:42      9775    123.25     XLON    I00O8U32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:42      1198    123.25     XLON    I00O8W32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:43     10036    123.25     XLON    I00O9032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:43      1150    123.25     XLON    I00O9132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:43      1992    123.25     XLON    I00O9232Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:44     10229    123.25     XLON    I00O9332Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:44      1206    123.25     XLON    I00O9432Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:53      669     123.15     XLON    I00OA732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:53      2500    123.15     XLON    I00OA832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:53      186     123.15     XLON    I00OA932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:53      701     123.15     XLON    I00OAA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:53      2582    123.15     XLON    I00OAB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:40:53      174     123.15     XLON    I00OAC32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:07      1252    123.05     XLON    I00OB132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:07      3300    123.05     XLON    I00OB232Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:07      1156    123.05     XLON    I00OB332Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:07      1143    123.05     XLON    I00OB432Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:07      794     123.10     XLON    I00OB532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:07      2500    123.10     XLON    I00OB632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:07       44     123.10     XLON    I00OB732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:07      2297    123.10     XLON    I00OB832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:07      1443    123.10     XLON    I00OB932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:08      2500    123.10     XLON    I00OBA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:08       40     123.10     XLON    I00OBB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:15      1203    123.15     XLON    I00OBH32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:15      2084    123.15     XLON    I00OBI32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:15      2352    123.15     XLON    I00OBJ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:15      675     123.15     XLON    I00OBK32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:15      2693    123.15     XLON    I00OBL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:15      3564    123.15     XLON    I00OBM32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:15      2297    123.15     XLON    I00OBN32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:32      2500    123.00     XLON    I00OCY32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:32      2634    123.00     XLON    I00OCZ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:41:32      1199    123.00     XLON    I00OD032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:06       6      123.00     XLON    I00OEE32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:06      1115    123.00     XLON    I00OEF32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:15      3300    123.10     XLON    I00OFL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:15      2500    123.10     XLON    I00OFM32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:15      2297    123.10     XLON    I00OFN32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:15      1513    123.10     XLON    I00OFO32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:37      2500    123.05     XLON    I00OHA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:37      1178    123.05     XLON    I00OHB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:37      3003    123.05     XLON    I00OHC32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:52      2500    123.00     XLON    I00OI932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:52      1190    123.05     XLON    I00OIA32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:52      3564    123.05     XLON    I00OIB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:52      2366    123.05     XLON    I00OIC32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:52      1513    123.05     XLON    I00OID32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:42:52      2958    123.05     XLON    I00OIE32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:43:05      1340    122.90     XLON    I00OK932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:43:15      3300    122.85     XLON    I00OKL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:43:15       1      122.85     XLON    I00OKM32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:43:15      1215    122.85     XLON    I00OKN32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:43:15      5077    122.85     XLON    I00OKO32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:43:31      1440    122.75     XLON    I00OL732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:44:16      1211    122.90     XLON    I00ONU32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:44:16      2115    122.90     XLON    I00ONW32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:44:41      1473    122.65     XLON    I00OQL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:45:03      1268    122.60     XLON    I00OQS32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:45:16      2500    122.60     XLON    I00OSI32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:45:16      695     122.60     XLON    I00OSJ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:45:16      1513    122.60     XLON    I00OSK32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:45:16      2434    122.60     XLON    I00OSL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:45:16       3      122.60     XLON    I00OSN32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:45:38      1294    122.45     XLON    I00OUB32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:46:12      1151    122.40     XLON    I00OY232Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:46:12      191     122.40     XLON    I00OY332Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:46:16       6      122.50     XLON    I00OYO32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:46:16      691     122.50     XLON    I00OYP32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:46:16      3564    122.50     XLON    I00OYQ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:46:16      2693    122.50     XLON    I00OYR32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:46:16      2500    122.50     XLON    I00OYS32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:46:16      2343    122.50     XLON    I00OYT32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:46:16      1513    122.50     XLON    I00OYV32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:47:15       7      122.50     XLON    I00P2Q32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:47:15      2076    122.50     XLON    I00P2R32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:47:16       5      122.50     XLON    I00P3L32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:48:16      3141    122.60     XLON    I00P8T32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:49:12      2500    122.60     XLON    I00PJM32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:49:12      776     122.60     XLON    I00PJN32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:49:12      2320    122.60     XLON    I00PJO32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:49:16      2500    122.50     XLON    I00PJP32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:49:16      2777    122.50     XLON    I00PJQ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:49:16      2860    122.50     XLON    I00PJR32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:49:24      1227    122.45     XLON    I00PL432Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:49:59      3670    122.50     XLON    I00PYW32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:49:59       45     122.50     XLON    I00PYZ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:49:59       8      122.50     XLON    I00PZ032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:01      8690    122.55     XLON    I00Q2S32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:01      861     122.55     XLON    I00Q2T32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:01      1312    122.60     XLON    I00Q2V32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:01      6602    122.60     XLON    I00Q2U32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:01      827     122.60     XLON    I00Q2W32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:02      1378    122.60     XLON    I00Q3M32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:02      965     122.60     XLON    I00Q3N32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:02      1378    122.60     XLON    I00Q3O32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:02      1779    122.60     XLON    I00Q3P32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:03       1      122.60     XLON    I00Q4532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:03      897     122.60     XLON    I00Q4632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:04       1      122.60     XLON    I00Q4732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:04      1779    122.60     XLON    I00Q4832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:04       1      122.60     XLON    I00Q4B32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:05      1779    122.60     XLON    I00Q4C32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:05      1482    122.60     XLON    I00Q4D32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:05      1779    122.60     XLON    I00Q4E32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:05      1779    122.60     XLON    I00Q4F32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:05      1779    122.60     XLON    I00Q4G32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:13      5833    122.60     XLON    I00Q5J32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:14      352     122.60     XLON    I00Q5K32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:14      2129    122.60     XLON    I00Q5L32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:14      352     122.60     XLON    I00Q5M32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:14      1459    122.60     XLON    I00Q5N32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:14      756     122.60     XLON    I00Q5O32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:14      352     122.60     XLON    I00Q5P32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:14      926     122.60     XLON    I00Q5Q32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:14      756     122.60     XLON    I00Q5R32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:15      3919    122.70     XLON    I00Q6X32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:15      3629    122.70     XLON    I00Q6Y32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:15      1443    122.75     XLON    I00Q6Z32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:15      2811    122.75     XLON    I00Q7032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:15      2479    122.75     XLON    I00Q7132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:15      1513    122.75     XLON    I00Q7232Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:16      5487    122.75     XLON    I00Q7332Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:16      1724    122.75     XLON    I00Q7432Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:16      2500    122.75     XLON    I00Q7532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:16      313     122.75     XLON    I00Q7632Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:16      1724    122.75     XLON    I00Q7H32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:16      915     122.75     XLON    I00Q7I32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:17      988     122.75     XLON    I00Q7J32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:17      988     122.75     XLON    I00Q7K32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:17      1657    122.75     XLON    I00Q7O32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:17      859     122.75     XLON    I00Q7P32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:17      988     122.75     XLON    I00Q7T32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:23      1363    122.75     XLON    I00Q9932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:23      2693    122.75     XLON    I00Q9A32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:23      3564    122.75     XLON    I00Q9B32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:23      3327    122.75     XLON    I00Q9C32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:23       6      122.70     XLON    I00Q9D32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:23      1124    122.70     XLON    I00Q9E32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:26      1427    122.60     XLON    I00Q9H32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:26      2094    122.60     XLON    I00Q9R32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:29       20     122.70     XLON    I00QBI32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:29      568     122.70     XLON    I00QBJ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:29       1      122.70     XLON    I00QBK32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:29      7043    122.70     XLON    I00QBL32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:29      2031    122.70     XLON    I00QBM32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:29      2664    122.70     XLON    I00QBN32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:29      1731    122.70     XLON    I00QBO32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:29      1731    122.70     XLON    I00QBP32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:30      1238    122.70     XLON    I00QBV32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:30      1731    122.70     XLON    I00QBU32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:30      1731    122.70     XLON    I00QBW32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:30      1731    122.70     XLON    I00QBX32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:30      1731    122.70     XLON    I00QBY32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:30      1731    122.70     XLON    I00QBZ32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:30      329     122.70     XLON    I00QC032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:30      1731    122.70     XLON    I00QC132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:30      1731    122.70     XLON    I00QC232Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:30      1731    122.70     XLON    I00QC332Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:31      1731    122.70     XLON    I00QC732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:31      719     122.70     XLON    I00QC832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:31      2479    122.70     XLON    I00QC932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        10:50:31      1369    122.70     XLON    I00QCD32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:32:51      985     122.45     XLON    A01CFN32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:35:51      971     122.50     XLON    A01CQU32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:36:45      954     122.40     XLON    A01CTL32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:39:51       3      122.50     XLON    A01D6H32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:41:52      1109    122.55     XLON    A01DEX32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:42:52      214     122.55     XLON    A01DJH32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:42:52      918     122.55     XLON    A01DJI32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:42:52      1448    122.55     XLON    A01DJJ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:42:52      1364    122.55     XLON    A01DJK32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:42:59      905     122.50     XLON    A01DJR32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:45:24      318     122.40     XLON    A01DVC32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:47:52      2500    122.35     XLON    A01E6N32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:48:52      1822    122.30     XLON    A01E9J32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:49:52      800     122.30     XLON    A01EH632Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:49:52      2500    122.30     XLON    A01EH732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:49:52      710     122.30     XLON    A01EH832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:49:52      2275    122.30     XLON    A01EH932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:49:52      1513    122.30     XLON    A01EHA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:49:52      714     122.30     XLON    A01EHB32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:52:51      902     122.20     XLON    A01EV132Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:52:52      2502    122.20     XLON    A01EV232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:55:04      881     122.35     XLON    A01F5C32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:55:04      825     122.35     XLON    A01F5D32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:56:52      2479    122.45     XLON    A01FBC32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:56:52      2500    122.45     XLON    A01FBD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:56:52      707     122.45     XLON    A01FBE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:58:51      806     122.45     XLON    A01FKN32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:58:51      1531    122.50     XLON    A01FKO32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        11:59:40      987     122.35     XLON    A01FMY32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:01:18      986     122.30     XLON    A01FTN32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:03:06      860     122.25     XLON    A01G1V32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:05:01      919     122.25     XLON    A01G8332Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:05:01      3400    122.25     XLON    A01G8O32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:05:01      2411    122.25     XLON    A01G8P32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:05:28      839     122.10     XLON    A01GCE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:05:28      1501    122.15     XLON    A01GCF32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:05:29       3      122.15     XLON    A01GCG32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:05:29      799     122.15     XLON    A01GCH32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:05:30      1375    122.15     XLON    A01GCI32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:05:30      1439    122.15     XLON    A01GCJ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:06:49      804     122.00     XLON    A01GHL32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:06:49      5713    122.00     XLON    A01GHM32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:06:52      1486    122.05     XLON    A01GI532Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:06:52      861     122.05     XLON    A01GI632Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:06:52      2500    122.05     XLON    A01GI732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:06:52      2479    122.05     XLON    A01GI832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:06:52      1513    122.05     XLON    A01GI932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:06:52      3503    122.05     XLON    A01GIA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:06:52      857     122.05     XLON    A01GIB32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:07:53      2411    122.20     XLON    A01GM432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:07:53      5610    122.20     XLON    A01GM532Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:07:53      695     122.20     XLON    A01GM632Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:07:53      1513    122.20     XLON    A01GM732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:07:53      3506    122.20     XLON    A01GM832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:07:53      2500    122.20     XLON    A01GM932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:07:53      1396    122.20     XLON    A01GMA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:16      949     122.15     XLON    A01GND32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:16      2388    122.15     XLON    A01GNE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:16      1464    122.15     XLON    A01GNF32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:16      1421    122.15     XLON    A01GNG32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:22      2920    122.15     XLON    A01GO632Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:22      502     122.15     XLON    A01GO732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:22      2388    122.15     XLON    A01GO832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:22      1463    122.15     XLON    A01GO932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:22      780     122.15     XLON    A01GOA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:22      685     122.15     XLON    A01GOB32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:22       1      122.15     XLON    A01GOC32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:08:22      1370    122.15     XLON    A01GOD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:11:10      879     122.10     XLON    A01H1432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:03      825     122.05     XLON    A01H4H32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:07      2500    121.95     XLON    A01H4I32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:07      1522    121.95     XLON    A01H4J32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:07      3929    121.95     XLON    A01H4K32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:07      837     121.95     XLON    A01H4L32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:07      3344    121.95     XLON    A01H4M32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:07      2297    121.95     XLON    A01H4N32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:07      1513    121.95     XLON    A01H4O32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:10      4615    121.95     XLON    A01H4Z32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:10      1547    121.95     XLON    A01H5032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:58      921     121.90     XLON    A01H9V32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:12:58      6913    121.90     XLON    A01H9U32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:17:50      3400    122.25     XLON    A01HXW32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:17:50      482     122.25     XLON    A01HXX32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:17:50      801     122.25     XLON    A01HXY32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:18:00       4      122.25     XLON    A01I1T32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:18:00      1690    122.25     XLON    A01I1V32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:18:06      764     122.20     XLON    A01I3Z32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:18:15      137     122.20     XLON    A01I4I32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:18:15      2500    122.15     XLON    A01I4J32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:18:16       4      122.15     XLON    A01I4T32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:18:17      2500    122.15     XLON    A01I4U32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:18:17      2406    122.15     XLON    A01I4W32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:19:33      6165    122.00     XLON    A01IAI32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:19:33      8015    122.00     XLON    A01IAJ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:19:53      2320    122.00     XLON    A01IBX32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:19:53      2693    122.00     XLON    A01IBY32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:19:53      1791    122.00     XLON    A01IBZ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:19:53      1513    122.00     XLON    A01IC032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:19:53      2500    122.00     XLON    A01IC132Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:19:53      1754    122.00     XLON    A01IC232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:19:53      1513    122.00     XLON    A01IC332Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:20:07      2320    122.00     XLON    A01IDN32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:20:07      1548    122.00     XLON    A01IDO32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:22:45      1325    122.20     XLON    A01IM032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:23:31      795     122.20     XLON    A01IYC32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:23:32      770     122.20     XLON    A01IYS32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:25:16      906     122.40     XLON    A01JS932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:25:16      4636    122.40     XLON    A01JSA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:25:16      1643    122.40     XLON    A01JSB32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:26:55      284     122.50     XLON    A01JZJ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:34:00      921     122.85     XLON    A01MMJ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:35:07      948     122.80     XLON    A01N0832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:40:54      822     122.80     XLON    A01OFC32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:40:54       5      122.80     XLON    A01OFD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:40:55       6      122.80     XLON    A01OFE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:41:11       5      122.80     XLON    A01OHE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:41:11       4      122.80     XLON    A01OHF32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:41:11      2087    122.80     XLON    A01OHG32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:42:45      896     122.85     XLON    A01OQD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:46:57      893     122.75     XLON    A01PXN32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:46:57      7551    122.80     XLON    A01PXO32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:46:57      2500    122.80     XLON    A01PXP32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:46:57      751     122.80     XLON    A01PXQ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:46:57      2937    122.80     XLON    A01PXR32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:46:57      2366    122.80     XLON    A01PXS32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:46:57       83     122.80     XLON    A01PXT32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:47:08      920     122.65     XLON    A01PZJ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:48:24      965     122.60     XLON    A01Q6132Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:49:12      984     122.55     XLON    A01QFG32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:49:12      3400    122.55     XLON    A01QFH32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:49:29      806     122.50     XLON    A01QH532Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:49:48      974     122.45     XLON    A01QRU32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:49:48      1890    122.50     XLON    A01QRW32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:49:48      2343    122.50     XLON    A01QRX32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        12:53:35      1890    122.50     XLON    A01RFH32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:02:47      953     122.55     XLON    A01SHM32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:04:23      1095    122.60     XLON    A01ST732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:08:11      2500    122.75     XLON    A01TER32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:09:08      889     122.70     XLON    A01TJ032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:13:24      894     122.75     XLON    A01V0Y32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:13:24      3300    122.75     XLON    A01V0Z32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:13:24      323     122.75     XLON    A01V1032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:13:57      935     122.70     XLON    A01V2B32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:13:57      3044    122.70     XLON    A01V2C32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:25      2773    122.65     XLON    A01V3S32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:25      137     122.65     XLON    A01V3T32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:25      1021    122.65     XLON    A01V3V32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:35      2668    122.65     XLON    A01V4H32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:35      3564    122.65     XLON    A01V4I32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:35      1059    122.65     XLON    A01V4J32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:36      2668    122.65     XLON    A01V4R32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:36      3564    122.65     XLON    A01V4S32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:36      2693    122.65     XLON    A01V4T32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:37      482     122.65     XLON    A01V4V32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:37      1054    122.65     XLON    A01V4U32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:37      482     122.65     XLON    A01V4W32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:37      2693    122.65     XLON    A01V4X32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:43      687     122.65     XLON    A01V5532Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:58      2500    122.65     XLON    A01V6432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:58       78     122.65     XLON    A01V6532Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:58      929     122.65     XLON    A01V6632Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:58      2668    122.65     XLON    A01V6732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:14:58      166     122.65     XLON    A01V6832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:15:19      2500    122.65     XLON    A01V8M32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:15:19      2693    122.65     XLON    A01V8N32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:15:19      2668    122.65     XLON    A01V8O32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:15:19      1028    122.65     XLON    A01V8P32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:15:19      1252    122.65     XLON    A01V8Q32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:20:03      745     122.90     XLON    A01VTG32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:22:03      555     122.85     XLON    A01U3M32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:22:03      286     122.85     XLON    A01U3N32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:22:03      1514    122.85     XLON    A01U3O32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:22:39      946     122.75     XLON    A01U6532Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:23:32      943     122.50     XLON    A01U9032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:27:52      878     122.55     XLON    A01W0P32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:30:11      877     122.40     XLON    A01WKW32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:32:20      910     122.35     XLON    A01WWT32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:32:20      2675    122.35     XLON    A01WWV32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:33:50      906     122.35     XLON    A01X6I32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:34:27      541     122.30     XLON    A01XAN32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:37:42      645     122.25     XLON    A01XX932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:40:47      804     122.35     XLON    A01YP032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:41:00      872     122.35     XLON    A01YPH32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:41:43      970     122.35     XLON    A01YRM32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:43:55      898     122.40     XLON    A01Z2732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:43:55       43     122.40     XLON    A01Z2832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:45:11      884     122.40     XLON    A01Z7F32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:45:11      967     122.40     XLON    A01Z7G32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:46:56      123     122.30     XLON    A01ZGF32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:47:58      865     122.25     XLON    A01ZMP32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:48:28      833     122.20     XLON    A01ZPL32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:49:34      197     122.15     XLON    A01ZZE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:49:34      2500    122.10     XLON    A01ZZF32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:49:34      2582    122.10     XLON    A01ZZG32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:52:36      1473    122.00     XLON    A020A132Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:58:35      1456    121.70     XLON    A0211S32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        13:59:01      532     121.60     XLON    A0212P32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:01:03       1      121.60     XLON    A021I732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:03:40       37     121.55     XLON    A021X732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:04:28      859     121.45     XLON    A0221N32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:09:44      1243    121.20     XLON    A0235I32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:10:21      1222    121.10     XLON    A023BD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:11:02      1264    121.00     XLON    A023ID32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:11:02      798     120.95     XLON    A023IE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:16:33      1367    121.10     XLON    A024S932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:18:06      218     121.05     XLON    A0252G32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:18:07      2250    121.05     XLON    A0252W32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:21:52      1556    120.95     XLON    A0261V32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:25:11      1728    121.25     XLON    A026WA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:25:12      892     121.15     XLON    A026WM32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:25:25      1442    121.00     XLON    A026Z832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:26:32      2056    121.00     XLON    A027DR32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:27:50      1310    121.00     XLON    A027LV32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:28:42      2694    121.10     XLON    A027ZD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:28:42      2500    121.10     XLON    A027ZE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:28:42      341     121.10     XLON    A027ZF32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:30:05      1235    120.95     XLON    A028EP32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:30:07      1001    120.95     XLON    A028ET32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:30:30      1252    120.75     XLON    A028IQ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:30:38      2693    120.70     XLON    A028LN32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:30:38      2389    120.70     XLON    A028LO32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:30:54       7      120.80     XLON    A028PB32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:30:54      2012    120.80     XLON    A028PD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:30:54      337     120.80     XLON    A028PE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:30:54      230     120.80     XLON    A028PZ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:30:54       88     120.80     XLON    A028Q432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:34:31      2500    121.30     XLON    A029XZ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:34:31      2661    121.30     XLON    A029Y032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:34:31      673     121.30     XLON    A029Y132Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:34:31      1047    121.30     XLON    A029Y232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:34:56      1346    121.20     XLON    A02A0H32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:37:26      1115    121.05     XLON    A02AO832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:37:29      913     121.00     XLON    A02AP232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:37:29      482     121.00     XLON    A02AP332Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:37:29      3417    121.00     XLON    A02AP432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:39:30      746     120.75     XLON    A02BAG32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:39:30      2453    120.75     XLON    A02BAH32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:43:36      3564    121.15     XLON    A02CNA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:43:36       82     121.15     XLON    A02CNB32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:43:36      2500    121.15     XLON    A02CNC32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:43:36      2279    121.15     XLON    A02CND32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:47:06      1391    121.45     XLON    A02DQ732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:47:16      3400    121.45     XLON    A02DRU32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:47:26      2692    121.55     XLON    A02DTK32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:47:26      1002    121.55     XLON    A02DTL32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:47:26      2174    121.55     XLON    A02DTM32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:47:47      1496    121.45     XLON    A02E0T32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:47:58      2544    121.45     XLON    A02E3432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:48:09      1256    121.40     XLON    A02E4O32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:48:36      1433    121.25     XLON    A02E9J32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:50:12       32     121.40     XLON    A02EVR32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:50:12       50     121.40     XLON    A02EVS32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:50:15      2921    121.40     XLON    A02EYK32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:51:00      1488    121.40     XLON    A02F7432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:51:38      226     121.30     XLON    A02FDN32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:51:38      1127    121.30     XLON    A02FDO32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:51:38      3400    121.30     XLON    A02FDP32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:51:55       76     121.35     XLON    A02FF332Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:51:56       48     121.35     XLON    A02FGC32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:51:56      3564    121.35     XLON    A02FGD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:51:56      2390    121.35     XLON    A02FGE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:51:56      858     121.35     XLON    A02FGF32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:52:29      1329    121.25     XLON    A02FK332Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:54:26      1318    121.15     XLON    A02G8Q32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:54:54      2975    121.20     XLON    A02GD332Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:54:54      3412    121.20     XLON    A02GD432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:56:53      1209    121.40     XLON    A02HYZ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:56:53      3250    121.35     XLON    A02HZ032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:56:53      2470    121.40     XLON    A02HZ132Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:56:53      1179    121.40     XLON    A02HZ232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:57:08      2693    121.25     XLON    A02I1B32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:57:08      1226    121.25     XLON    A02I1C32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        14:57:08      191     121.25     XLON    A02I1D32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:05:20      1453    121.35     XLON    A02KK232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:06:47      1416    121.35     XLON    A02KYO32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:07:39      1485    121.40     XLON    A02LGL32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:07:39      3111    121.35     XLON    A02LGM32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:08:02      2023    121.30     XLON    A02LMV32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:11:01      1320    121.35     XLON    A02N4C32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:11:08      2693    121.30     XLON    A02N4R32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:11:08      3564    121.30     XLON    A02N4S32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:11:08      650     121.30     XLON    A02N4T32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:15:14      1922    121.55     XLON    A02OD232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:15:14      3564    121.55     XLON    A02OD332Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:15:14      2893    121.55     XLON    A02OD432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:15:14      2499    121.55     XLON    A02OD532Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:15:14      3087    121.55     XLON    A02OD632Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:15:14      1319    121.55     XLON    A02OD732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:15:14      1443    121.55     XLON    A02OD832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:15:14      1513    121.55     XLON    A02OD932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:15:15      2413    121.55     XLON    A02ODS32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:15:15      3564    121.55     XLON    A02ODT32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:16:00      1202    121.40     XLON    A02OLG32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:16:02      2574    121.40     XLON    A02OMD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:16:02      2693    121.40     XLON    A02OME32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:16:02      2422    121.40     XLON    A02OMF32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:16:16      1303    121.30     XLON    A02OO832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:17:38      1462    121.25     XLON    A02P8732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:17:41      3564    121.25     XLON    A02P8D32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:17:41      2331    121.25     XLON    A02P8E32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:18:43      2295    121.30     XLON    A02PLQ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:19:50      1361    121.20     XLON    A02Q4S32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:20:11      1434    121.10     XLON    A02QDK32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:20:11      3492    121.10     XLON    A02QDL32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:20:41      655     121.00     XLON    A02QKO32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:21:11      1484    120.95     XLON    A02REC32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:21:16      1051    120.95     XLON    A02RFA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:22:36      819     120.85     XLON    A02S0M32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:22:44      1267    120.80     XLON    A02SA232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:23:26      1379    120.85     XLON    A02T1932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:23:31      2693    121.00     XLON    A02T5332Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:23:31      2395    121.00     XLON    A02T5432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:23:44       61     120.90     XLON    A02TB232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:23:44      1304    120.90     XLON    A02TB332Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:25:42       76     120.95     XLON    A02V3L32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:25:42      851     120.95     XLON    A02V3M32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:26:57       13     121.00     XLON    A02VH032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:26:57      1149    121.00     XLON    A02VH132Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:27:05       53     120.95     XLON    A02VIP32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:27:31      1380    120.90     XLON    A02VNJ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:27:31      4200    120.90     XLON    A02VNK32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:28:06      2422    120.90     XLON    A02VWT32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:28:44       97     120.80     XLON    A02U5S32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:28:44      1140    120.80     XLON    A02U5T32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:30:01      669     120.80     XLON    A02W0432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:31:27      1393    120.80     XLON    A02WQ032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:31:57      1463    120.75     XLON    A02WWO32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:31:57      1958    120.70     XLON    A02WWP32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:33:01      613     120.65     XLON    A02X5032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:34:29      1035    120.60     XLON    A02XQR32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:35:34      2693    120.50     XLON    A02Y4Y32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:35:34      1655    120.50     XLON    A02Y4Z32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:38:49      1425    120.45     XLON    A02ZPV32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:39:03       18     120.45     XLON    A02ZRP32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:39:03      1810    120.45     XLON    A02ZRQ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:40:09      1270    120.40     XLON    A0307632Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:40:25      989     120.35     XLON    A0308D32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:40:47      1241    120.30     XLON    A030CB32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:40:57      1460    120.25     XLON    A030DO32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:40:57      2233    120.30     XLON    A030DP32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:41:31      1636    120.20     XLON    A030IU32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:42:33      1477    120.20     XLON    A030RE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:42:34      5292    120.20     XLON    A030RF32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:43:22      2839    120.50     XLON    A0310Y32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:43:22      2693    120.50     XLON    A0310Z32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:43:22      3564    120.50     XLON    A0311032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:43:23      2839    120.50     XLON    A0311432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:43:23      2693    120.50     XLON    A0311532Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:43:23      572     120.50     XLON    A0311632Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:45:01       5      120.60     XLON    A031HH32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:45:01      4379    120.60     XLON    A031HI32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:45:30      1429    120.55     XLON    A031LB32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:45:30      890     120.55     XLON    A031LC32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:46:14      114     120.45     XLON    A031ZP32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:46:40       31     120.40     XLON    A0322M32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:47:03      897     120.35     XLON    A0329932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:48:03      1417    120.35     XLON    A032PS32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:48:03      758     120.35     XLON    A032PT32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:48:30      1218    120.25     XLON    A032TV32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:49:02      649     120.20     XLON    A032ZS32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:49:02      1436    120.20     XLON    A032ZT32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:49:14      1334    120.25     XLON    A0332Z32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:49:54      1323    120.40     XLON    A033BW32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:50:01      335     120.40     XLON    A033EW32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:50:01      1073    120.40     XLON    A033EX32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:50:01      2500    120.40     XLON    A033EY32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:50:01      700     120.40     XLON    A033EZ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:50:16      897     120.30     XLON    A033HE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:50:49      357     120.40     XLON    A033P532Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:51:31      1338    120.40     XLON    A033Z832Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:53:03      1230    120.40     XLON    A034Q932Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:53:20      1287    120.40     XLON    A034WM32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:54:15      2839    120.45     XLON    A035CU32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:55:02      2730    120.55     XLON    A035XI32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:55:02      607     120.55     XLON    A035XJ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:56:01      1262    120.50     XLON    A036FK32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:56:01      3061    120.50     XLON    A036FL32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:58:52      666     120.55     XLON    A038A632Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        15:58:52      2678    120.55     XLON    A038A732Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:00:13      291     120.55     XLON    A0391L32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:00:52      422     120.50     XLON    A039HQ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:02:39      1041    120.70     XLON    A03AY432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:02:49      1222    120.70     XLON    A03AZV32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:02:49      3400    120.70     XLON    A03AZU32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:03:01      1222    120.70     XLON    A03B1U32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:03:02      1174    120.70     XLON    A03B2K32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:04:16      1876    120.80     XLON    A03BPM32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:04:54      1016    120.75     XLON    A03C2M32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:04:59      1903    120.75     XLON    A03C5X32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:06:07      1010    120.80     XLON    A03CYK32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:07:14      1697    120.85     XLON    A03DKG32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:07:45      284     120.90     XLON    A03DWU32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:10:11      3564    121.10     XLON    A03EWI32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:10:11      316     121.10     XLON    A03EWJ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:10:11      275     121.10     XLON    A03EWK32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:10:19      1310    121.10     XLON    A03EXY32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:10:44      1236    121.00     XLON    A03FDG32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:11:37      3306    120.90     XLON    A03FR432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:11:37       56     120.90     XLON    A03FR532Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:12:29      2596    120.85     XLON    A03G1X32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:12:29      866     120.85     XLON    A03G1Y32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:12:49      389     120.75     XLON    A03G6U32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:12:49      1359    120.75     XLON    A03G7G32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:12:49      1010    120.75     XLON    A03G7H32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:14:40      3083    120.65     XLON    A03GW332Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:14:40      1434    120.65     XLON    A03GW432Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:15:45      380     120.70     XLON    A03HBR32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:16:33      323     120.75     XLON    A03HSN32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:17:14      2391    120.80     XLON    A03I4O32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:18:12      387     120.75     XLON    A03IMY32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:19:13      2726    120.85     XLON    A03JDZ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:19:43      1338    120.75     XLON    A03JMZ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:00      518     120.85     XLON    A03JSR32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:00      2700    120.85     XLON    A03JSS32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:23      1379    120.90     XLON    A03JZA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:23      717     120.90     XLON    A03JZB32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:24      1330    120.85     XLON    A03K0H32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:24      3253    120.90     XLON    A03K0I32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:24      1029    120.90     XLON    A03K0J32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:24      2592    120.90     XLON    A03K0K32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:24      482     120.90     XLON    A03K0L32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:24      1078    120.90     XLON    A03K0M32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:20:51      1496    120.80     XLON    A03K3X32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:21:12      1300    120.70     XLON    A03K7T32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:21:49      1369    120.65     XLON    A03KCZ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:21:49      7452    120.65     XLON    A03KD032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:22:26      1295    120.70     XLON    A03KKD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:22:47      1353    120.60     XLON    A03KNX32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:22:47      3564    120.65     XLON    A03KNY32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:22:47      2693    120.65     XLON    A03KNZ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:22:47       90     120.65     XLON    A03KO032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:23:00      110     120.60     XLON    A03KOV32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:24:23      336     120.55     XLON    A03L5V32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:24:55      1237    120.55     XLON    A03LAE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:24:55      260     120.55     XLON    A03LAF32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:25:19       4      120.45     XLON    A03LGA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:25:30      2987    120.55     XLON    A03LI032Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:25:30      2693    120.55     XLON    A03LI132Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:25:30      3063    120.55     XLON    A03LI232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:25:45      1254    120.45     XLON    A03LMI32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:25:45      3223    120.45     XLON    A03LNA32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:28:23      1339    120.55     XLON    A03MNE32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:28:32      2500    120.60     XLON    A03MPJ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:28:32      3564    120.60     XLON    A03MPK32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:28:40      1724    120.60     XLON    A03MRD32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:28:51      1362    120.55     XLON    A03MSP32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:28:51       78     120.60     XLON    A03MSQ32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:28:51      1259    120.60     XLON    A03MSR32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:29:19      1761    120.45     XLON    A03ND232Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:29:20      1350    120.40     XLON    A03NDB32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:29:31      491     120.35     XLON    A03NIM32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:29:53      1291    120.20     XLON    A03NQR32Z49L0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     289983   120.85     XLON    G02F4X32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     29858    120.85     XLON    G02F5032Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     29858    120.85     XLON    G02F5332Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     14929    120.85     XLON    G02F5532Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     31379    120.85     XLON    G02F5832Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     107043   120.85     XLON    G02F5B32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      1780    120.85     XLON    G02F5F32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      5451    120.85     XLON    G02F5H32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      4765    120.85     XLON    G02F5L32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      4091    120.85     XLON    G02F5O32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     124599   120.85     XLON    G02F5R32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      3406    120.85     XLON    G02F5U32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      5529    120.85     XLON    G02F5X32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      2720    120.85     XLON    G02F6132Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      2045    120.85     XLON    G02F6332Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     19892    120.85     XLON    G02F6732Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      2046    120.85     XLON    G02F6932Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      2955    120.85     XLON    G02F6C32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      2719    120.85     XLON    G02F6E32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     60922    120.85     XLON    G02F6H32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     155621   120.85     XLON    G02F6K32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     33457    120.85     XLON    G02F6N32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      3429    120.85     XLON    G02F6Q32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25      3406    120.85     XLON    G02F6T32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     74349    120.85     XLON    G02F6W32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
    17/06/2022        16:35:25     408768   120.85     XLON    G02F6Z32Z49M0000 
                   -------------  -------  -------  --------  ----------------- 
 

-Ends-

For further information please contact:

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

Alice Black, Group General Counsel and Company Secretary

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSBKFBQABKDOAD

(END) Dow Jones Newswires

June 20, 2022 02:00 ET (06:00 GMT)

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