TIDMTW.

RNS Number : 8622K

Taylor Wimpey PLC

10 May 2022

10 May 2022

Taylor Wimpey plc

Transaction in Own Shares

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

 
Date of purchase:                      9 May 2022 
Number of ordinary shares purchased:   2,698,086 
Lowest price paid per share:           120.20 pence 
Highest price paid per share:          123.65 pence 
Average price paid per share:          120.59 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 3,577,961,328 shares in issue (excluding treasury shares).

Accordingly, the total number of voting rights in the Company will be 3,577,961,328 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:                 9 May 2022 
   Investment firm:                      Credit Suisse International 

Individual transactions

 
      Date          Time of     Volume  Price   Trading     Transaction 
 of Transaction    Transaction           (GBp)   Venue    Reference Number 
   09/05/2022       08:00:28     1017   123.40   XLON    J0000232Z40X00LG 
   09/05/2022       08:01:25     1549   123.35   XLON    J0000232Z40X00LG 
   09/05/2022       08:03:30     794    123.40   XLON    J0000232Z40X00LG 
   09/05/2022       08:04:02     2415   123.35   XLON    J0000232Z40X00LG 
   09/05/2022       08:04:26     2081   123.40   XLON    J0000232Z40X00LG 
   09/05/2022       08:04:30     1293   123.35   XLON    J0000232Z40X00LG 
   09/05/2022       08:08:22     530    123.30   XLON    J0000232Z40X00LG 
   09/05/2022       08:08:42     689    123.40   XLON    J0000232Z40X00LG 
   09/05/2022       08:10:26     1028   123.65   XLON    J0000232Z40X00LG 
   09/05/2022       08:11:20     237    123.45   XLON    J0000232Z40X00LG 
   09/05/2022       08:16:13     1300   123.25   XLON    J0000232Z40X00LG 
   09/05/2022       08:16:13     1369   123.25   XLON    J0000232Z40X00LG 
   09/05/2022       08:16:13     794    123.25   XLON    J0000232Z40X00LG 
   09/05/2022       08:17:57     2000   123.00   XLON    J0000232Z40X00LG 
   09/05/2022       08:17:57     180    123.00   XLON    J0000232Z40X00LG 
   09/05/2022       08:23:03     1566   122.50   XLON    A0000532Z40X00LG 
   09/05/2022       08:23:03     1000   122.50   XLON    J0000232Z40X00LG 
   09/05/2022       08:23:03     146    122.50   XLON    J0000232Z40X00LG 
   09/05/2022       08:23:11     1506   122.45   XLON    K0000332Z40X00LG 
   09/05/2022       08:23:18     717    122.40   XLON    J0000232Z40X00LG 
   09/05/2022       08:23:18      33    122.40   XLON    L0000432Z40X00LG 
   09/05/2022       08:23:18     1911   122.40   XLON    L0000432Z40X00LG 
   09/05/2022       08:25:24     776    122.35   XLON    J0000232Z40X00LG 
   09/05/2022       08:27:18      41    122.40   XLON    J0000232Z40X00LG 
   09/05/2022       08:27:21     938    122.40   XLON    J0000232Z40X00LG 
   09/05/2022       08:28:29     1935   122.25   XLON    J0000232Z40X00LG 
   09/05/2022       08:28:30     930    122.25   XLON    J0000232Z40X00LG 
   09/05/2022       08:28:32     939    122.25   XLON    J0000232Z40X00LG 
   09/05/2022       08:29:06     282    122.35   XLON    J0000232Z40X00LG 
   09/05/2022       08:36:13     1697   122.55   XLON    J0000232Z40X00LG 
   09/05/2022       08:38:29     1705   122.25   XLON    J0000232Z40X00LG 
   09/05/2022       08:43:24     986    122.00   XLON    J0000232Z40X00LG 
   09/05/2022       08:44:24     2000   122.25   XLON    J0000232Z40X00LG 
   09/05/2022       08:44:24     2684   122.25   XLON    J0000232Z40X00LG 
   09/05/2022       08:45:25     1316   122.35   XLON    J0000232Z40X00LG 
   09/05/2022       08:47:36     1638   122.40   XLON    J0000232Z40X00LG 
   09/05/2022       08:48:59     671    122.40   XLON    J0000232Z40X00LG 
   09/05/2022       08:49:47     1056   122.30   XLON    J0000232Z40X00LG 
   09/05/2022       08:50:49     1556   122.30   XLON    J0000232Z40X00LG 
   09/05/2022       08:51:43     1000   122.40   XLON    J0000232Z40X00LG 
   09/05/2022       08:53:05     1445   122.30   XLON    J0000232Z40X00LG 
   09/05/2022       08:55:11     1485   122.20   XLON    J0000232Z40X00LG 
   09/05/2022       08:55:19     3400   122.30   XLON    J0000232Z40X00LG 
   09/05/2022       08:55:39     2000   122.30   XLON    J0000232Z40X00LG 
   09/05/2022       08:55:47     929    122.35   XLON    J0000232Z40X00LG 
   09/05/2022       08:55:47     2371   122.35   XLON    J0000232Z40X00LG 
   09/05/2022       08:55:54     1537   122.25   XLON    J0000232Z40X00LG 
   09/05/2022       08:56:26      41    122.10   XLON    J0000232Z40X00LG 
   09/05/2022       08:56:26     1454   122.10   XLON    J0000232Z40X00LG 
   09/05/2022       08:58:33     2705   121.85   XLON    B0000632Z40X00LG 
   09/05/2022       08:58:53     1295   121.85   XLON    B0000632Z40X00LG 
   09/05/2022       08:58:53     1030   121.85   XLON    J0000232Z40X00LG 
   09/05/2022       09:00:10     411    121.70   XLON    J0000232Z40X00LG 
   09/05/2022       09:01:54      99    121.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:01:57      98    121.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:01:57     664    121.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:02:52     1850   121.55   XLON    J0000232Z40X00LG 
   09/05/2022       09:03:02     1616   121.50   XLON    J0000232Z40X00LG 
   09/05/2022       09:03:12     1787   121.45   XLON    J0000232Z40X00LG 
   09/05/2022       09:03:27     2000   121.50   XLON    J0000232Z40X00LG 
   09/05/2022       09:03:52     2000   121.50   XLON    J0000232Z40X00LG 
   09/05/2022       09:03:52     1683   121.45   XLON    J0000232Z40X00LG 
   09/05/2022       09:04:27     944    121.60   XLON    J0000232Z40X00LG 
   09/05/2022       09:04:27     2623   121.60   XLON    J0000232Z40X00LG 
   09/05/2022       09:04:44     3400   121.70   XLON    J0000232Z40X00LG 
   09/05/2022       09:04:54     2000   121.70   XLON    J0000232Z40X00LG 
   09/05/2022       09:04:54     1369   121.70   XLON    J0000232Z40X00LG 
   09/05/2022       09:04:55     1669   121.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:06:32     1647   121.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:07:01     1834   121.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:08:27     985    121.80   XLON    J0000232Z40X00LG 
   09/05/2022       09:08:27     2684   121.80   XLON    J0000232Z40X00LG 
   09/05/2022       09:08:27     1392   121.80   XLON    J0000232Z40X00LG 
   09/05/2022       09:08:27      74    121.80   XLON    J0000232Z40X00LG 
   09/05/2022       09:08:36     1406   121.80   XLON    J0000232Z40X00LG 
   09/05/2022       09:08:51     1757   121.75   XLON    J0000232Z40X00LG 
   09/05/2022       09:10:02     1739   121.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:10:04     2000   121.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:10:04     321    121.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:10:38     1445   121.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:11:55     1492   121.55   XLON    J0000232Z40X00LG 
   09/05/2022       09:11:55      3     121.55   XLON    J0000232Z40X00LG 
   09/05/2022       09:12:14     313    121.45   XLON    J0000232Z40X00LG 
   09/05/2022       09:12:50      57    121.45   XLON    J0000232Z40X00LG 
   09/05/2022       09:12:50     2000   121.35   XLON    J0000232Z40X00LG 
   09/05/2022       09:12:51     2000   121.35   XLON    J0000232Z40X00LG 
   09/05/2022       09:12:51     1924   121.35   XLON    J0000232Z40X00LG 
   09/05/2022       09:13:56     1716   121.30   XLON    J0000232Z40X00LG 
   09/05/2022       09:15:05     1798   121.35   XLON    J0000232Z40X00LG 
   09/05/2022       09:16:02     1558   121.30   XLON    J0000232Z40X00LG 
   09/05/2022       09:17:32     1616   121.40   XLON    J0000232Z40X00LG 
   09/05/2022       09:18:44     1717   121.40   XLON    J0000232Z40X00LG 
   09/05/2022       09:18:44     1760   121.40   XLON    J0000232Z40X00LG 
   09/05/2022       09:19:43     1570   121.35   XLON    J0000232Z40X00LG 
   09/05/2022       09:19:44     1967   121.30   XLON    J0000232Z40X00LG 
   09/05/2022       09:20:31     205    121.35   XLON    J0000232Z40X00LG 
   09/05/2022       09:21:08     217    121.30   XLON    J0000232Z40X00LG 
   09/05/2022       09:21:08     805    121.30   XLON    J0000232Z40X00LG 
   09/05/2022       09:24:43      14    121.30   XLON    J0000232Z40X00LG 
   09/05/2022       09:25:01     1661   121.25   XLON    J0000232Z40X00LG 
   09/05/2022       09:26:00     1565   121.20   XLON    J0000232Z40X00LG 
   09/05/2022       09:26:00     1376   121.20   XLON    J0000232Z40X00LG 
   09/05/2022       09:26:43     974    121.10   XLON    J0000232Z40X00LG 
   09/05/2022       09:26:44     217    121.15   XLON    J0000232Z40X00LG 
   09/05/2022       09:26:54     1369   121.15   XLON    J0000232Z40X00LG 
   09/05/2022       09:27:10     938    121.20   XLON    J0000232Z40X00LG 
   09/05/2022       09:27:10     1523   121.20   XLON    J0000232Z40X00LG 
   09/05/2022       09:27:17     2000   121.20   XLON    J0000232Z40X00LG 
   09/05/2022       09:27:17      25    121.20   XLON    J0000232Z40X00LG 
   09/05/2022       09:27:35     2000   121.10   XLON    J0000232Z40X00LG 
   09/05/2022       09:27:36     2000   121.10   XLON    J0000232Z40X00LG 
   09/05/2022       09:27:41     2000   121.10   XLON    J0000232Z40X00LG 
   09/05/2022       09:29:18     2000   121.00   XLON    J0000232Z40X00LG 
   09/05/2022       09:29:18     1401   121.00   XLON    J0000232Z40X00LG 
   09/05/2022       09:29:19     2499   121.00   XLON    J0000232Z40X00LG 
   09/05/2022       09:29:20     331    121.00   XLON    J0000232Z40X00LG 
   09/05/2022       09:29:34     1369   121.00   XLON    J0000232Z40X00LG 
   09/05/2022       09:29:34     2514   121.00   XLON    J0000232Z40X00LG 
   09/05/2022       09:29:34     1492   121.00   XLON    J0000232Z40X00LG 
   09/05/2022       09:29:43     1372   120.90   XLON    J0000232Z40X00LG 
   09/05/2022       09:29:43     231    120.90   XLON    J0000232Z40X00LG 
   09/05/2022       09:30:53     1407   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       09:30:58     951    120.85   XLON    J0000232Z40X00LG 
   09/05/2022       09:32:30     6696   120.75   XLON    J0000232Z40X00LG 
   09/05/2022       09:32:30     1369   120.75   XLON    J0000232Z40X00LG 
   09/05/2022       09:32:30     2684   120.75   XLON    J0000232Z40X00LG 
   09/05/2022       09:32:30     2000   120.70   XLON    J0000232Z40X00LG 
   09/05/2022       09:32:30     371    120.70   XLON    J0000232Z40X00LG 
   09/05/2022       09:32:30     225    120.70   XLON    J0000232Z40X00LG 
   09/05/2022       09:32:59     857    120.50   XLON    J0000232Z40X00LG 
   09/05/2022       09:33:55     659    120.40   XLON    J0000232Z40X00LG 
   09/05/2022       09:33:55     834    120.40   XLON    J0000232Z40X00LG 
   09/05/2022       09:35:20     1670   120.30   XLON    J0000232Z40X00LG 
   09/05/2022       09:36:58     1581   120.40   XLON    J0000232Z40X00LG 
   09/05/2022       09:36:59     2000   120.35   XLON    J0000232Z40X00LG 
   09/05/2022       09:38:19     2000   120.60   XLON    J0000232Z40X00LG 
   09/05/2022       09:38:19     1171   120.60   XLON    J0000232Z40X00LG 
   09/05/2022       09:39:19     945    120.70   XLON    J0000232Z40X00LG 
   09/05/2022       09:39:19     879    120.70   XLON    J0000232Z40X00LG 
   09/05/2022       09:39:30     2000   120.65   XLON    J0000232Z40X00LG 
   09/05/2022       09:41:19     2000   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       09:41:19     993    120.85   XLON    J0000232Z40X00LG 
   09/05/2022       09:41:19     2442   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       09:41:19     1581   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       09:41:19     1397   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       09:41:20     271    120.85   XLON    J0000232Z40X00LG 
   09/05/2022       09:43:10     1367   120.95   XLON    J0000232Z40X00LG 
   09/05/2022       09:43:10     1266   120.95   XLON    J0000232Z40X00LG 
   09/05/2022       09:43:23     930    120.95   XLON    J0000232Z40X00LG 
   09/05/2022       09:46:05     1365   121.00   XLON    J0000232Z40X00LG 
   09/05/2022       09:46:11     1905   121.00   XLON    J0000232Z40X00LG 
   09/05/2022       09:47:07     1507   121.10   XLON    J0000232Z40X00LG 
   09/05/2022       09:47:37     1599   121.05   XLON    J0000232Z40X00LG 
   09/05/2022       09:47:55     1507   121.00   XLON    J0000232Z40X00LG 
   09/05/2022       09:51:20     651    121.35   XLON    J0000232Z40X00LG 
   09/05/2022       09:54:59     1246   121.25   XLON    J0000232Z40X00LG 
   09/05/2022       09:57:29     1543   121.25   XLON    J0000232Z40X00LG 
   09/05/2022       09:57:29     879    121.25   XLON    J0000232Z40X00LG 
   09/05/2022       09:58:43     2000   121.15   XLON    D0000832Z40X00LG 
   09/05/2022       09:58:53     2000   121.10   XLON    C0000732Z40X00LG 
   09/05/2022       09:59:17     2000   121.05   XLON    E0000932Z40X00LG 
   09/05/2022       09:59:23     2000   121.00   XLON    F0000A32Z40X00LG 
   09/05/2022       10:00:32     2000   121.05   XLON    J0000232Z40X00LG 
   09/05/2022       10:00:32     1670   121.05   XLON    J0000232Z40X00LG 
   09/05/2022       10:00:36     1551   121.05   XLON    J0000232Z40X00LG 
   09/05/2022       10:01:47     1471   121.00   XLON    J0000232Z40X00LG 
   09/05/2022       10:03:15     1529   120.95   XLON    J0000232Z40X00LG 
   09/05/2022       10:03:15     1799   120.95   XLON    J0000232Z40X00LG 
   09/05/2022       10:03:37     2000   120.90   XLON    G0000B32Z40X00LG 
   09/05/2022       10:03:43     1777   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       10:03:44     3500   120.60   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:10     2740   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:10     1397   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:10     2000   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:10     2095   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:10     1670   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:10     2353   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:12     2000   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:27     1591   120.75   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:27     2000   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:27     1438   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:27     2740   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:27      87    120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:27     1510   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:28      87    120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:28     1764   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:28     1504   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:28     2949   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:28     1607   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:28     2000   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:29     2000   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:38     1439   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:38      92    120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:38     1500   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:53     2000   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:53     824    120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:56     2498   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:56     2740   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:56     1438   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:04:56     2353   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:08:55     1644   120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:09:13     1111   120.75   XLON    J0000232Z40X00LG 
   09/05/2022       10:11:32     924    120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:11:32     830    120.80   XLON    J0000232Z40X00LG 
   09/05/2022       10:12:25     2000   120.95   XLON    J0000232Z40X00LG 
   09/05/2022       10:12:34     1790   120.90   XLON    J0000232Z40X00LG 
   09/05/2022       10:13:51     1995   120.90   XLON    J0000232Z40X00LG 
   09/05/2022       10:14:22     1569   120.90   XLON    J0000232Z40X00LG 
   09/05/2022       10:14:44     1679   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       10:14:46     2000   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       10:14:46     2740   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       10:14:46     1158   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       10:16:27     1329   120.85   XLON    J0000232Z40X00LG 
   09/05/2022       10:16:54     1816   120.70   XLON    J0000232Z40X00LG 
   09/05/2022       10:16:57     2000   120.65   XLON    J0000232Z40X00LG 
   09/05/2022       10:17:05     1936   120.60   XLON    J0000232Z40X00LG 
   09/05/2022       10:17:05     372    120.60   XLON    L0000G32Z40X00LG 
   09/05/2022       10:17:05     1628   120.60   XLON    L0000G32Z40X00LG 
   09/05/2022       10:17:20     951    120.55   XLON    J0000232Z40X00LG 
   09/05/2022       10:17:20     2000   120.55   XLON    K0000F32Z40X00LG 
   09/05/2022       10:17:22     2000   120.50   XLON    J0000E32Z40X00LG 
   09/05/2022       10:17:23      81    120.45   XLON    I0000D32Z40X00LG 
   09/05/2022       10:17:23     1919   120.45   XLON    I0000D32Z40X00LG 
   09/05/2022       10:17:33     2000   120.40   XLON    H0000C32Z40X00LG 
   09/05/2022       10:22:51     1747   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       10:24:23     535    120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       10:24:45     459    120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       10:26:00     1032   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:10      8     120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:16     2000   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:16     1229   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:57     1274   120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:57     1438   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:57     2000   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:57     106    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:57     2565   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:57     609    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:57      78    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:58     1360   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:27:58     1380   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:30:57     2371   120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       10:31:38     1732   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       10:31:39     2000   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       10:31:39     2398   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       10:31:39     2183   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       10:31:39     2000   120.35   XLON    G0000N32Z40X00LG 
   09/05/2022       10:32:26     667    120.35   XLON    C0000J32Z40X00LG 
   09/05/2022       10:32:52     482    120.30   XLON    C0000J32Z40X00LG 
   09/05/2022       10:32:52     479    120.30   XLON    F0000M32Z40X00LG 
   09/05/2022       10:32:52     1521   120.30   XLON    F0000M32Z40X00LG 
   09/05/2022       10:34:39     667    120.25   XLON    C0000J32Z40X00LG 
   09/05/2022       10:34:39     2000   120.25   XLON    E0000L32Z40X00LG 
   09/05/2022       10:35:31     1635   120.20   XLON    C0000J32Z40X00LG 
   09/05/2022       10:35:31     376    120.20   XLON    D0000K32Z40X00LG 
   09/05/2022       10:35:31     1624   120.20   XLON    D0000K32Z40X00LG 
   09/05/2022       10:37:37     286    120.25   XLON    C0000J32Z40X00LG 
   09/05/2022       10:37:37     1528   120.25   XLON    C0000J32Z40X00LG 
   09/05/2022       10:40:54     1696   120.30   XLON    C0000J32Z40X00LG 
   09/05/2022       10:40:59     1922   120.25   XLON    C0000J32Z40X00LG 
   09/05/2022       10:40:59     2242   120.25   XLON    C0000J32Z40X00LG 
   09/05/2022       10:44:58     1759   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:47:18     1243   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:47:23     697    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:48:32     1106   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       10:55:58     1605   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       10:55:58     894    120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       10:57:14     1085   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       10:57:33     2000   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       10:57:33     209    120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       10:57:33     751    120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       11:00:35     2000   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       11:01:45     2000   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       11:01:45     890    120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       11:03:31     863    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       11:06:39     1674   121.40   XLON    C0000J32Z40X00LG 
   09/05/2022       11:08:33     195    121.25   XLON    C0000J32Z40X00LG 
   09/05/2022       11:08:55      12    121.25   XLON    C0000J32Z40X00LG 
   09/05/2022       11:11:50     829    121.25   XLON    C0000J32Z40X00LG 
   09/05/2022       11:13:44     1215   121.25   XLON    C0000J32Z40X00LG 
   09/05/2022       11:13:58     818    121.15   XLON    C0000J32Z40X00LG 
   09/05/2022       11:16:42     1556   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       11:19:26     1524   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       11:24:09     933    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       11:25:29     2144   121.15   XLON    C0000J32Z40X00LG 
   09/05/2022       11:27:34     1332   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       11:28:01     2000   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       11:28:01     628    120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       11:28:24     1674   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       11:29:03     831    120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       11:30:15     1636   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       11:30:49     1668   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       11:31:25     1215   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       11:34:35     1541   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       11:38:43     983    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       11:38:52     669    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       11:40:15     1377   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       11:42:34     1019   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       11:43:01     344    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       11:45:08     117    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       11:45:54     671    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       11:45:54     983    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       11:45:54     414    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       11:45:54      64    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       11:50:40     1563   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       11:51:00     1289   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       11:51:17     667    120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       11:51:35     1632   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       11:51:45     1629   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       11:55:00     1961   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       11:57:12     1629   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       11:59:34     993    120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       11:59:34     847    120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       12:00:38     645    120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       12:01:07     1457   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       12:01:07     357    120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       12:06:36     1809   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       12:07:12     2000   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       12:07:12     109    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       12:07:12     1775   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       12:08:22     595    120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       12:09:53     857    120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       12:09:53     1814   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       12:10:54     998    120.50   XLON    I0000P32Z40X00LG 
   09/05/2022       12:10:55     2000   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       12:10:55     2389   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       12:13:22     1768   120.45   XLON    I0000P32Z40X00LG 
   09/05/2022       12:14:34     1050   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       12:14:34     589    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       12:14:34     950    120.50   XLON    I0000P32Z40X00LG 
   09/05/2022       12:15:34     1566   120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       12:15:34     909    120.45   XLON    I0000P32Z40X00LG 
   09/05/2022       12:15:41     2112   120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       12:15:42     1925   120.45   XLON    I0000P32Z40X00LG 
   09/05/2022       12:16:34     1032   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       12:16:34     692    120.50   XLON    I0000P32Z40X00LG 
   09/05/2022       12:20:10     825    120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       12:20:10     258    120.45   XLON    I0000P32Z40X00LG 
   09/05/2022       12:23:25     1601   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       12:23:25     218    120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       12:23:43     2000   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       12:23:43     510    120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       12:25:27     1079   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       12:26:12     1840   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       12:29:12     1684   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       12:29:12     1017   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       12:29:33     559    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       12:35:58     484    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       12:36:42     962    120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       12:38:20     1348   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       12:38:20     1667   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       12:43:42     592    120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       12:43:42     351    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       12:44:03     1491   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       12:44:03     1423   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       12:44:03     185    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       12:44:04     1734   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       12:47:07      61    120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       12:49:59     759    120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       12:56:13     1498   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       13:01:58     1692   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       13:03:01     1343   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       13:03:49     928    121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       13:03:49      80    121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       13:03:49     279    121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       13:03:49     883    121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       13:03:49     684    121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       13:04:23     1426   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       13:04:23     1362   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       13:05:06     820    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       13:05:06     2000   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       13:05:06     497    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       13:05:17     1209   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       13:06:57     1370   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       13:09:17     2000   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       13:09:17     833    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       13:11:18     396    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       13:15:14     4442   120.85   XLON    B0000U32Z40X00LG 
   09/05/2022       13:15:14     2000   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       13:15:27     142    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:15:27     1364   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:16:06     1752   120.80   XLON    B0000U32Z40X00LG 
   09/05/2022       13:16:07     2058   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       13:16:08     882    120.80   XLON    B0000U32Z40X00LG 
   09/05/2022       13:19:11     341    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       13:19:13     879    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:24:53     1924   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:24:53     4674   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:24:53     1824   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:24:53     1789   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:24:53     4869   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:24:53     1165   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:24:53     1260   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:24:53     6650   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:24:53      18    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:25:02     161    120.70   XLON    K0000R32Z40X00LG 
   09/05/2022       13:25:02     1839   120.70   XLON    K0000R32Z40X00LG 
   09/05/2022       13:28:09     1581   120.70   XLON    B0000U32Z40X00LG 
   09/05/2022       13:28:09     1644   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       13:28:09     1759   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       13:28:18     2000   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       13:28:43     1650   120.65   XLON    B0000U32Z40X00LG 
   09/05/2022       13:28:43     1316   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       13:28:43     2000   120.65   XLON    H0000O32Z40X00LG 
   09/05/2022       13:28:43     1741   120.65   XLON    I0000P32Z40X00LG 
   09/05/2022       13:28:43     2000   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       13:28:43     1386   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       13:28:43     889    120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       13:28:51     2681   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:28:51     1508   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:28:51     642    120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:28:51     1171   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:28:53     2681   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:29:03     879    120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:29:03     208    120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:29:04     105    120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:29:04     1807   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:29:04     2579   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:29:04     1420   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:29:54      1     120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       13:30:17     2035   120.65   XLON    B0000U32Z40X00LG 
   09/05/2022       13:30:17     219    120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       13:30:17     1389   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       13:30:17     1810   120.65   XLON    I0000P32Z40X00LG 
   09/05/2022       13:30:44     2000   120.65   XLON    B0000U32Z40X00LG 
   09/05/2022       13:30:48     865    120.60   XLON    B0000U32Z40X00LG 
   09/05/2022       13:30:48     770    120.60   XLON    B0000U32Z40X00LG 
   09/05/2022       13:30:48     1670   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       13:30:48     1707   120.60   XLON    I0000P32Z40X00LG 
   09/05/2022       13:30:51     2000   120.55   XLON    B0000U32Z40X00LG 
   09/05/2022       13:30:53     2000   120.50   XLON    B0000U32Z40X00LG 
   09/05/2022       13:31:31     2000   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       13:32:13     2553   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:32:13     1171   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:32:13     1734   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:32:13     2535   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:32:14     1798   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:32:14     1270   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:32:14     4995   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:32:14     1054   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:32:15     2016   120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:32:16     851    120.75   XLON    B0000U32Z40X00LG 
   09/05/2022       13:32:16     668    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:32:16     508    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:32:16     1885   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:32:16     713    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:32:21     2382   120.70   XLON    B0000U32Z40X00LG 
   09/05/2022       13:32:21     930    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:32:21     297    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:32:21     991    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       13:32:21     241    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:32:21     566    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       13:32:23     1058   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       13:32:23     1211   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       13:32:23     942    120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       13:32:23     789    120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       13:32:29     2000   120.70   XLON    B0000U32Z40X00LG 
   09/05/2022       13:32:32     2000   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       13:35:57     1875   120.65   XLON    B0000U32Z40X00LG 
   09/05/2022       13:35:57     2000   120.65   XLON    B0000U32Z40X00LG 
   09/05/2022       13:35:57     2500   120.65   XLON    B0000U32Z40X00LG 
   09/05/2022       13:35:57     1734   120.65   XLON    B0000U32Z40X00LG 
   09/05/2022       13:35:57     2808   120.65   XLON    B0000U32Z40X00LG 
   09/05/2022       13:35:57     1855   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       13:35:57     208    120.65   XLON    I0000P32Z40X00LG 
   09/05/2022       13:35:57     1508   120.65   XLON    I0000P32Z40X00LG 
   09/05/2022       13:39:01     1872   120.70   XLON    B0000U32Z40X00LG 
   09/05/2022       13:39:01     1628   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       13:39:01     1889   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       13:41:45     1841   120.90   XLON    B0000U32Z40X00LG 
   09/05/2022       13:41:45     1875   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       13:43:00     1662   120.90   XLON    B0000U32Z40X00LG 
   09/05/2022       13:43:00     3400   120.90   XLON    B0000U32Z40X00LG 
   09/05/2022       13:43:00     1895   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       13:45:59     2021   120.80   XLON    B0000U32Z40X00LG 
   09/05/2022       13:45:59     1829   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       13:46:13     2000   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       13:47:00     1446   120.80   XLON    B0000U32Z40X00LG 
   09/05/2022       13:47:00     373    120.80   XLON    B0000U32Z40X00LG 
   09/05/2022       13:47:00     1892   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       13:47:06     2000   120.80   XLON    B0000U32Z40X00LG 
   09/05/2022       13:47:06     1395   120.80   XLON    B0000U32Z40X00LG 
   09/05/2022       13:47:06     2706   120.80   XLON    B0000U32Z40X00LG 
   09/05/2022       13:57:02     1763   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       13:57:41     301    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       13:57:41     1395   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       13:57:41     1290   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       13:57:50     1214   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       13:57:51     1718   120.95   XLON    B0000U32Z40X00LG 
   09/05/2022       13:57:51     1932   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       13:59:55     1395   120.95   XLON    B0000U32Z40X00LG 
   09/05/2022       13:59:55     2740   120.95   XLON    B0000U32Z40X00LG 
   09/05/2022       13:59:57     1027   120.90   XLON    B0000U32Z40X00LG 
   09/05/2022       13:59:57     741    120.90   XLON    B0000U32Z40X00LG 
   09/05/2022       13:59:57     1689   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:00:45     2000   120.90   XLON    B0000U32Z40X00LG 
   09/05/2022       14:01:37     1816   120.95   XLON    B0000U32Z40X00LG 
   09/05/2022       14:01:44     1865   120.90   XLON    B0000U32Z40X00LG 
   09/05/2022       14:01:44     879    120.95   XLON    B0000U32Z40X00LG 
   09/05/2022       14:01:44     2273   120.95   XLON    B0000U32Z40X00LG 
   09/05/2022       14:01:44     1574   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:01:44     1409   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:01:44     774    120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:03:23     1488   120.95   XLON    B0000U32Z40X00LG 
   09/05/2022       14:03:23     1431   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:03:23     1718   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:03:24     879    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:03:24     406    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:06:02     666    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:06:02     889    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:10:39     1740   120.95   XLON    B0000U32Z40X00LG 
   09/05/2022       14:10:39     140    120.95   XLON    B0000U32Z40X00LG 
   09/05/2022       14:10:39     1825   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:14:00     3400   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:16:48     853    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:16:56     2000   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:18:12     1855   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:18:55     1594   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:20:04     351    120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       14:21:32     1029   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       14:24:46     1621   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       14:30:19     1462   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:30:25     1915   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:31:35     1261   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:31:35      34    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:31:36     727    120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:31:37     2824   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:31:37     487    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:32:33     1289   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       14:32:37     1860   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:32:37     2000   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:32:37     1393   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:32:37     2740   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:32:39     2000   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:32:40     2000   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:32:40     481    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:00     1397   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:00     2000   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:00     1393   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:00     2691   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:00     479    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:00     2740   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:00     1393   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:00     479    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:00     314    120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:00     1349   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:00      49    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:00     2904   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:00     9208   120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:00     479    120.75   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:07     2484   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:07     145    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:07     1393   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:07     1910   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:07     2740   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:07     2000   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:07     1393   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:07     2904   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:08     481    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:08      2     120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:08     1115   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:11     1493   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:11     1334   120.65   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:13     1066   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:13     934    120.65   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:13     2740   120.65   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:13     1393   120.65   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:16     2000   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:16     2149   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:25     1175   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:25     1397   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:33:25     1393   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:25     1867   120.70   XLON    I0000P32Z40X00LG 
   09/05/2022       14:33:40      24    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:35:20     858    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:35:20     2500   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:35:20     724    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:36:09     2000   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:36:09      95    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:36:09     2645   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:36:09     1744   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:45:34     820    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:45:34     2000   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:45:34     1393   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:45:34     266    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:45:34     1217   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       14:45:37     532    121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       14:45:37     1039   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       14:46:10     2000   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:46:10     1393   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:46:10     1429   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:46:11     2000   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:46:11      48    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:47:35     1539   120.85   XLON    A0000T32Z40X00LG 
   09/05/2022       14:47:46     1087   120.80   XLON    A0000T32Z40X00LG 
   09/05/2022       14:48:01     1553   120.85   XLON    A0000T32Z40X00LG 
   09/05/2022       14:48:01     1592   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       14:48:38     1619   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       14:48:46     1653   120.80   XLON    A0000T32Z40X00LG 
   09/05/2022       14:48:46     295    120.80   XLON    A0000T32Z40X00LG 
   09/05/2022       14:48:46     1705   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       14:49:38     798    120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       14:49:38     135    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:49:45     451    120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       14:49:45     918    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       14:50:29      88    120.80   XLON    A0000T32Z40X00LG 
   09/05/2022       14:50:29     830    120.80   XLON    A0000T32Z40X00LG 
   09/05/2022       14:50:29     1561   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       14:50:36     1393   120.80   XLON    A0000T32Z40X00LG 
   09/05/2022       14:50:36     846    120.80   XLON    A0000T32Z40X00LG 
   09/05/2022       14:50:36     459    120.80   XLON    A0000T32Z40X00LG 
   09/05/2022       14:50:36     852    120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       14:50:36     674    120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       14:50:39     1077   120.75   XLON    A0000T32Z40X00LG 
   09/05/2022       14:50:39      92    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:51:19     363    120.75   XLON    A0000T32Z40X00LG 
   09/05/2022       14:51:19     1226   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:52:08     1562   120.75   XLON    A0000T32Z40X00LG 
   09/05/2022       14:52:08     858    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:52:08     766    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:52:09     1499   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:53:02     1721   120.70   XLON    A0000T32Z40X00LG 
   09/05/2022       14:53:02     1393   120.75   XLON    A0000T32Z40X00LG 
   09/05/2022       14:53:02     1674   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       14:53:08     1395   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       14:54:02     266    120.95   XLON    A0000T32Z40X00LG 
   09/05/2022       14:54:06     2000   120.95   XLON    A0000T32Z40X00LG 
   09/05/2022       14:54:06     1963   120.95   XLON    A0000T32Z40X00LG 
   09/05/2022       14:54:06     1963   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:54:06     1298   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       14:55:28     1680   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       14:56:11     1823   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       14:57:08     2000   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       14:57:37     2000   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       14:57:37     1393   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       14:57:37     179    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       14:57:47     1790   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       14:58:53     1511   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:00:08     1831   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:00:08     1506   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:00:09      1     121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:00:14     2000   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:01:38     3067   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:01:51     1529   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:01:51     1689   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:02:34     1006   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:03:06     1393   121.15   XLON    C0000J32Z40X00LG 
   09/05/2022       15:03:06     1776   121.15   XLON    C0000J32Z40X00LG 
   09/05/2022       15:03:20     1432   121.15   XLON    C0000J32Z40X00LG 
   09/05/2022       15:04:27     1722   121.15   XLON    C0000J32Z40X00LG 
   09/05/2022       15:06:19     1612   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:06:21     1839   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:07:09     137    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:07:09     359    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:07:09     923    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:07:20     896    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:07:26     1884   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:07:38     1614   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:07:38     574    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:07:56     2000   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:09:01     1885   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:09:12     1208   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:12     698    121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:12     1850   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:09:16     2000   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:16     2740   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:16     1393   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:16     2877   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:16     1898   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:16     338    121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:16     232    121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:16     1393   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:16     2740   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:16     875    121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:09:16     1547   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:09:17      66    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:09:17     1393   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:09:17     2740   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:10:20     1889   120.95   XLON    A0000T32Z40X00LG 
   09/05/2022       15:10:20     955    120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       15:10:55     1208   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:10:55     673    120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:10:55     1762   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       15:11:29     1760   120.85   XLON    A0000T32Z40X00LG 
   09/05/2022       15:11:29     2664   120.85   XLON    A0000T32Z40X00LG 
   09/05/2022       15:11:29     2740   120.85   XLON    A0000T32Z40X00LG 
   09/05/2022       15:11:29     1766   120.85   XLON    C0000J32Z40X00LG 
   09/05/2022       15:11:50     2000   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:11:50     1393   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:11:50     2740   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:11:50     2664   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:11:50     2416   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:12:19      1     120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       15:13:41     1600   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:13:41     2000   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:13:41     755    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:13:41     2740   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:13:41     169    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:13:47     2000   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:13:47      42    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:14:12     1743   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:15:03     1705   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:15:07     1983   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:15:07     2000   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:15:07     1393   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:15:07     286    121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:16:31     1584   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:16:31     173    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:16:34     2000   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:16:34     1226   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:16:34     1214   121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:17:57     749    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:18:05     956    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:18:18     1718   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:18:18     545    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:19:29     1724   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:20:26     1962   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:20:26     1000   121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:20:26     3062   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:20:26     1393   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:20:26     1265   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:21:09     1929   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:21:09     108    121.00   XLON    C0000J32Z40X00LG 
   09/05/2022       15:23:06     2664   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:23:06      64    121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:23:37      1     121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:24:01     658    121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:24:01     1160   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:25:00     1824   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:26:46      6     121.10   XLON    C0000J32Z40X00LG 
   09/05/2022       15:27:40     1670   121.00   XLON    A0000T32Z40X00LG 
   09/05/2022       15:27:40     1666   121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:27:40     187    121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:27:40     925    121.05   XLON    C0000J32Z40X00LG 
   09/05/2022       15:28:42     1886   120.95   XLON    A0000T32Z40X00LG 
   09/05/2022       15:28:42     1043   120.95   XLON    C0000J32Z40X00LG 
   09/05/2022       15:29:30     1784   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:30     1127   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       15:29:34     2000   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:34     1393   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:34     2740   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:34     1022   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:34     2797   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:34     205    120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:34     2733   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:34     1752   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       15:29:41     1393   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:41     2037   120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:41      59    120.90   XLON    A0000T32Z40X00LG 
   09/05/2022       15:29:41     703    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       15:29:41     159    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       15:29:41     372    120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       15:29:41     1393   120.90   XLON    C0000J32Z40X00LG 
   09/05/2022       15:30:08     1645   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       15:30:21     1607   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       15:30:26     1633   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:30:42     1442   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       15:31:45     277    120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:32:23     2000   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:32:23     1223   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:32:23     423    120.55   XLON    C0000V32Z40X00LG 
   09/05/2022       15:32:43     2000   120.55   XLON    C0000V32Z40X00LG 
   09/05/2022       15:32:43     1393   120.55   XLON    C0000V32Z40X00LG 
   09/05/2022       15:32:43     2740   120.55   XLON    C0000V32Z40X00LG 
   09/05/2022       15:32:43     547    120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:32:50     1696   120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:32:50     1589   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       15:32:51     2000   120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       15:32:51     2000   120.45   XLON    C0000V32Z40X00LG 
   09/05/2022       15:32:51     2042   120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       15:33:46     1171   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:33:46     3736   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:33:46     793    120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:33:50     1142   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:33:50     103    120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:33:50     773    120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:34:05      30    120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:34:05     2581   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:34:05     2850   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:34:05     1393   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:34:05     1218   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:34:05     2150   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:34:05     1860   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:34:06     1800   120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:34:06     1545   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       15:34:06     3400   120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:34:07     1599   120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:34:07     2780   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       15:34:07     152    120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:34:07     1345   120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:34:07     774    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       15:35:06     1393   120.40   XLON    C0000V32Z40X00LG 
   09/05/2022       15:35:06     1499   120.40   XLON    C0000V32Z40X00LG 
   09/05/2022       15:35:06     1241   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       15:35:06     631    120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       15:35:23     1106   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:36:02     342    120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       15:36:02     1739   120.45   XLON    C0000V32Z40X00LG 
   09/05/2022       15:37:05     1922   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       15:37:05     1688   120.40   XLON    C0000V32Z40X00LG 
   09/05/2022       15:37:13     1549   120.30   XLON    L0000S32Z40X00LG 
   09/05/2022       15:38:02     1741   120.35   XLON    C0000V32Z40X00LG 
   09/05/2022       15:38:29     1575   120.30   XLON    C0000V32Z40X00LG 
   09/05/2022       15:38:29     1637   120.30   XLON    C0000J32Z40X00LG 
   09/05/2022       15:38:30     1577   120.25   XLON    J0000Q32Z40X00LG 
   09/05/2022       15:38:36     451    120.30   XLON    L0000S32Z40X00LG 
   09/05/2022       15:39:07     1759   120.25   XLON    C0000V32Z40X00LG 
   09/05/2022       15:39:07     1701   120.25   XLON    C0000J32Z40X00LG 
   09/05/2022       15:39:17     2441   120.25   XLON    C0000V32Z40X00LG 
   09/05/2022       15:39:17     1975   120.25   XLON    C0000V32Z40X00LG 
   09/05/2022       15:39:17     423    120.25   XLON    J0000Q32Z40X00LG 
   09/05/2022       15:39:28     1573   120.20   XLON    C0000J32Z40X00LG 
   09/05/2022       15:39:28     886    120.20   XLON    C0000V32Z40X00LG 
   09/05/2022       15:39:28     1046   120.20   XLON    C0000V32Z40X00LG 
   09/05/2022       15:39:32     2000   120.20   XLON    C0000J32Z40X00LG 
   09/05/2022       15:39:32     2421   120.20   XLON    C0000J32Z40X00LG 
   09/05/2022       15:41:03     607    120.20   XLON    C0000J32Z40X00LG 
   09/05/2022       15:41:03     1276   120.20   XLON    C0000J32Z40X00LG 
   09/05/2022       15:41:03     1936   120.20   XLON    C0000V32Z40X00LG 
   09/05/2022       15:41:42      2     120.35   XLON    C0000V32Z40X00LG 
   09/05/2022       15:41:42     2740   120.35   XLON    C0000V32Z40X00LG 
   09/05/2022       15:41:42     1401   120.35   XLON    C0000V32Z40X00LG 
   09/05/2022       15:41:43     2516   120.35   XLON    C0000J32Z40X00LG 
   09/05/2022       15:41:51     2000   120.30   XLON    C0000V32Z40X00LG 
   09/05/2022       15:42:04     968    120.35   XLON    C0000V32Z40X00LG 
   09/05/2022       15:42:04     560    120.35   XLON    C0000V32Z40X00LG 
   09/05/2022       15:42:04     2244   120.35   XLON    C0000J32Z40X00LG 
   09/05/2022       15:42:04     873    120.35   XLON    C0000J32Z40X00LG 
   09/05/2022       15:42:04     1092   120.35   XLON    C0000V32Z40X00LG 
   09/05/2022       15:42:11     1729   120.25   XLON    C0000J32Z40X00LG 
   09/05/2022       15:42:11     1669   120.25   XLON    C0000V32Z40X00LG 
   09/05/2022       15:44:13     1657   120.35   XLON    C0000V32Z40X00LG 
   09/05/2022       15:45:13     1896   120.35   XLON    C0000J32Z40X00LG 
   09/05/2022       15:46:45      18    120.45   XLON    C0000V32Z40X00LG 
   09/05/2022       15:46:45     784    120.45   XLON    C0000V32Z40X00LG 
   09/05/2022       15:46:45     2744   120.45   XLON    C0000V32Z40X00LG 
   09/05/2022       15:46:59     1526   120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       15:46:59     1970   120.40   XLON    C0000V32Z40X00LG 
   09/05/2022       15:46:59     1920   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       15:47:05     2000   120.40   XLON    C0000V32Z40X00LG 
   09/05/2022       15:47:05     1526   120.40   XLON    C0000V32Z40X00LG 
   09/05/2022       15:47:05     2740   120.40   XLON    C0000V32Z40X00LG 
   09/05/2022       15:47:05     150    120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       15:47:05     2740   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       15:49:36     2000   120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:49:36     1526   120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:49:36     305    120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:49:36     883    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       15:49:40     2674   120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:49:40     982    120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:49:42     1519   120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:49:42     1169   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       15:50:00     675    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       15:50:00     1325   120.50   XLON    C0000V32Z40X00LG 
   09/05/2022       15:50:00     1526   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       15:50:33     1478   120.55   XLON    C0000V32Z40X00LG 
   09/05/2022       15:50:33     2740   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:50:33     1697   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:51:45     1824   120.55   XLON    C0000V32Z40X00LG 
   09/05/2022       15:51:45     1785   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:51:45     1194   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:51:45      2     120.55   XLON    C0000V32Z40X00LG 
   09/05/2022       15:51:45     332    120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:51:45     2740   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:51:45     994    120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:51:45     2797   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:51:45     247    120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:51:45     1526   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:53:41     213    120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:20      31    120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:20     2740   120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:20     1526   120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:32      1     120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:32     1443   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:32     1297   120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:35     346    120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:35     327    120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:35     1308   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:35     1712   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:35     732    120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:35     147    120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:35     1526   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:35     2844   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:35     1196   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:35     1544   120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:35     1074   120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:35     2771   120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:35     683    120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     1695   120.55   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     2000   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     1526   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     2740   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     2661   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     214    120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     2771   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     2041   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     1008   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:50     2740   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:50     4339   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     1526   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:50      84    120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     2129   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     1925   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:50     1526   120.60   XLON    C0000V32Z40X00LG 
   09/05/2022       15:54:53     2740   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:53     1226   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:57     2771   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:57     1526   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:54:57     2740   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:55:04     2612   120.55   XLON    C0000V32Z40X00LG 
   09/05/2022       15:55:36     1421   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       15:55:57     1733   120.55   XLON    C0000V32Z40X00LG 
   09/05/2022       15:55:57     190    120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       15:57:22     1526   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       15:58:22     2000   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       15:58:22     1572   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       15:58:22     1168   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       15:58:22     1526   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       15:58:22     1171   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       15:58:22     1904   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       15:58:22     1238   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       15:58:24     288    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       15:58:24     347    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       15:58:26     904    120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       15:58:26      18    120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       15:58:26     918    120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:00:31     1724   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:00:31     1783   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       16:01:47     2008   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       16:01:47     3156   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       16:02:11     997    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:02:11      47    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:03:16     853    120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:03:16     1147   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:03:46     1905   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       16:04:04     1250   120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       16:04:39     701    120.80   XLON    C0000J32Z40X00LG 
   09/05/2022       16:05:01     1840   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:05:01     2029   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:06:22     1878   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:06:22     2129   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:06:22     2744   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:06:22     656    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:06:22     1526   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:06:22     1306   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:06:22     3791   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:06:22     1314   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:06:23      31    120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:06:23      40    120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:07:22     1910   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:07:22     2740   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:07:22     604    120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:07:22     2746   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:07:22     1910   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:07:22     132    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:07:28      39    120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:07:28     1475   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:08:41     2233   120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       16:08:41     2068   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:08:44     1910   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:08:44     124    120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:08:44     1186   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:09:26     714    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:12:55     2000   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:12:55     1910   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:12:55     1218   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:12:56     2573   120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:12:56     966    120.70   XLON    C0000J32Z40X00LG 
   09/05/2022       16:12:56      24    120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:12:56     1492   120.70   XLON    C0000V32Z40X00LG 
   09/05/2022       16:12:58     2027   120.65   XLON    C0000V32Z40X00LG 
   09/05/2022       16:12:58     2407   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:13:12     342    120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:13:12     976    120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:13:12     1126   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:13:12     1259   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:13:12     1213   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:13:12     3030   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:13:12     2740   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:13:12     1910   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:13:12     944    120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:13:12     740    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:13:13     1401   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:13:13     3030   120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:13:13     2740   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:13:13     509    120.75   XLON    C0000V32Z40X00LG 
   09/05/2022       16:18:19     2450   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     1171   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     1404   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     923    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     926    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     929    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     971    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     2740   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     1910   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     1619   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     2740   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     1540   120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:18:24     497    120.75   XLON    C0000J32Z40X00LG 
   09/05/2022       16:21:46     1038   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:21:47     1910   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:21:47     2740   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:21:47      34    120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:21:47     1124   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:21:47     123    120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:21:51      25    120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:21:51      73    120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:21:51     2499   120.65   XLON    C0000J32Z40X00LG 
   09/05/2022       16:22:23     1506   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       16:22:49     1817   120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       16:22:49     182    120.55   XLON    C0000J32Z40X00LG 
   09/05/2022       16:23:00      39    120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       16:23:00     2740   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       16:23:00     1910   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       16:23:00     1268   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       16:23:00     232    120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       16:23:36     1175   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:24:02     632    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:24:02     1610   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:24:24     2071   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       16:24:24     2740   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       16:24:24     3026   120.60   XLON    C0000J32Z40X00LG 
   09/05/2022       16:25:02     2000   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:25:43     2273   120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       16:26:05     859    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:26:24     2000   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:26:24     1910   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:26:26     220    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:26:28     1475   120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       16:26:36      1     120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:26:59     576    120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       16:28:02     2000   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:28:02     1048   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:28:04     219    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:28:17     1897   120.45   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:31      7     120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:31     833    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:31     3117   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:32     3117   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:32     857    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:33     3117   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:33     887    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:34     3117   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:34     853    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:34     1171   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:35     3117   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:36     2701   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:39     3117   120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:39     900    120.50   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:46     1422   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:46     477    120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:50     3117   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:50     2895   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:51     1354   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       16:29:51     1529   120.40   XLON    C0000J32Z40X00LG 
   09/05/2022       16:35:00     6832   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     6832   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    13664   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     1367   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     6649   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     1272   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     3066   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     385    120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     1910   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     2011   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     1549   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     1295   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     1233   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     1127   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     329    120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     1988   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     1364   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    36336   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    53107   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     5463   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00      11    120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     8065   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    144484  120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    115980  120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    111416  120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    25916   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     754    120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    90997   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    18592   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     2722   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    99839   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     255    120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     3284   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    59409   120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00    120497  120.25   XLON    F0000Y32Z40X00LG 
   09/05/2022       16:35:00     3462   120.25   XLON    G0000Z32Z40X00LG 
   09/05/2022       16:35:00    15017   120.25   XLON    G0000Z32Z40X00LG 
   09/05/2022       16:35:00    84320   120.25   XLON    G0000Z32Z40X00LG 
   09/05/2022       16:35:00     5400   120.25   XLON    G0000Z32Z40X00LG 
   09/05/2022       16:35:00    11801   120.25   XLON    G0000Z32Z40X00LG 
   09/05/2022       16:35:00    90317   120.25   XLON    H0001032Z40X00LG 
   09/05/2022       16:35:00     4733   120.25   XLON    H0001032Z40X00LG 
   09/05/2022       16:35:00     6172   120.25   XLON    H0001032Z40X00LG 
   09/05/2022       16:35:00     8778   120.25   XLON    H0001032Z40X00LG 
 

-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

POSBKCBBBBKBOPK

(END) Dow Jones Newswires

May 10, 2022 03:41 ET (07:41 GMT)

Grafico Azioni Taylor Wimpey (LSE:TW.)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Taylor Wimpey
Grafico Azioni Taylor Wimpey (LSE:TW.)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Taylor Wimpey