# EDGAR Filing Document

**Accession Number:** 0000929869
**File Stem:** 0000929869-23-000008
**Filing Date:** 2023-1
**Character Count:** 38174
**Document Hash:** 8913fc1abf7727ee25442b36e9b964d5
**Contains OCR:** False
**Source Format:** 

## Filing Content

## Filing Summary
**0000929869-23-000008.hdr.sgml**: 20230120

**ACCESSION NUMBER**: 0000929869-23-000008

**CONFORMED SUBMISSION TYPE**: 6-K

**PUBLIC DOCUMENT COUNT**: 2

**CONFORMED PERIOD OF REPORT**: 20230120

**FILED AS OF DATE**: 20230120

**DATE AS OF CHANGE**: 20230120

**FILER**: 

**COMPANY DATA:**
- **COMPANY CONFORMED NAME:** RELX PLC
- **CENTRAL INDEX KEY:** 0000929869
- **STANDARD INDUSTRIAL CLASSIFICATION:** SERVICES-BUSINESS SERVICES, NEC [7389]
- **IRS NUMBER:** 000000000
- **STATE OF INCORPORATION:** X0
- **FISCAL YEAR END:** 1231

**FILING VALUES:**
- **FORM TYPE:** 6-K
- **SEC ACT:** 1934 Act
- **SEC FILE NUMBER:** 001-13334
- **FILM NUMBER:** 23540034

**BUSINESS ADDRESS:**
- **STREET 1:** 1-3 STRAND
- **CITY:** LONDON WC2N 5JR
- **STATE:** X0
- **ZIP:** 00000
- **BUSINESS PHONE:** 011442071665660

**MAIL ADDRESS:**
- **STREET 1:** 1-3 STRAND
- **CITY:** LONDON WC2N 5JR
- **STATE:** X0
- **ZIP:** 00000

**FORMER COMPANY:**
- **FORMER CONFORMED NAME:** REED ELSEVIER PLC
- **DATE OF NAME CHANGE:** 19940912

------

**UNITED STATES**

**SECURITIES AND EXCHANGE COMMISSION**

**Washington, D.C. 20549**

**FORM 6-K**

**REPORT OF FOREIGN PRIVATE ISSUER**

**PURSUANT TO RULE 13a-16 OR 15d-16**

**UNDER THE SECURITIES EXCHANGE ACT OF 1934**

**20 January 2023**

**RELX PLC**

------

**(Translation of registrant's name into English)**

**1-3 Strand**

**London**

**WC2N 5JR**

------

**(Address of principal executive office)**

Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F: ☒Form 20-F ☐ Form 40-F

Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐

Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐

Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934: ☐&nbsp;&nbsp;&nbsp;&nbsp;Yes ☒&nbsp;&nbsp;&nbsp;&nbsp;No

If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): <u>n/a</u> 

------

**SIGNATURES**

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.

---

| | | |
|:---|:---|:---|
|  | RELX PLC | RELX PLC |
| Date: 01/20/2023 | By: | /s/ A. Westley |
|  | Name: | A. Westley |
|  | Title: | Deputy Secretary |

---

------

**EXHIBIT INDEX**

---

| | |
|:---|:---|
| 9<br>|  |
| **Exhibit No** | **Description** |
| 99.1 | Transaction in Own Shares 01.20.2023 |

---

------

## Ex-99

20 January 2023

**ISSUED ON BEHALF OF RELX PLC** 

**Transactions in own shares**

RELX PLC announces that today it purchased through UBS AG London Branch 207,844 RELX PLC ordinary shares of 14 <sup>51</sup>/<sub>116</sub> pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 22,753,011 ordinary shares in treasury, and has 1,912,229,669 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 2,952,944 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

**RELX PLC**

**Transaction details: RELX PLC ordinary shares of 14** <sup>51</sup>**/**<sub>116</sub> **pence each**

---

| | |
|:---|:---|
| Issuer name:  | RELX PLC |
| ISIN: | GB00B2B0DG97 |
| Intermediary name: | UBS AG London Branch |
| Intermediary Code: | UBSWGB2L |
| Time zone:  | UTC |
| Currency: | GBP |

---

**Aggregated information**

---

| | |
|:---|:---|
| Date of purchase: &nbsp;&nbsp;&nbsp;&nbsp;&nbsp;&nbsp;&nbsp;&nbsp;&nbsp;&nbsp;&nbsp;&nbsp;  | 20 January 2023 |
| Number of ordinary shares purchased: | 207,844 |
| Highest price paid per share (p): | 2375 |
| Lowest price paid per share (p):  | 2349 |
| Volume weighted average price paid per share (p): | 2364.5235 |

---

**Disaggregated information**

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;**Transaction Date**  | &nbsp;&nbsp;**Transaction Time** | &nbsp;&nbsp;**Volume** | &nbsp;&nbsp;**Price (p)** | &nbsp;&nbsp;**Platform Code** | &nbsp;&nbsp;**MatchId** |
| &nbsp;&nbsp;**Transaction Date**  | &nbsp;&nbsp;**Transaction Time** | &nbsp;&nbsp;**Volume** | &nbsp;&nbsp;**Price (p)** | &nbsp;&nbsp;**Platform Code** | &nbsp;&nbsp;**MatchId** |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:21:13 | &nbsp;&nbsp;146 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1845827 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:21:13 | &nbsp;&nbsp;1499 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1845823 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:21:13 | &nbsp;&nbsp;1076 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1845825 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:18:34 | &nbsp;&nbsp;414 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1840874 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:18:34 | &nbsp;&nbsp;312 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1840872 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:18:34 | &nbsp;&nbsp;636 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1840870 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:17:36 | &nbsp;&nbsp;290 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1838806 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:17:36 | &nbsp;&nbsp;206 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1838804 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:15:11 | &nbsp;&nbsp;1248 | &nbsp;&nbsp;2361.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1832983 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:13:41 | &nbsp;&nbsp;35 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1829552 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:13:41 | &nbsp;&nbsp;320 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1829550 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:13:41 | &nbsp;&nbsp;390 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1829548 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:13:41 | &nbsp;&nbsp;669 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1829546 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:09:32 | &nbsp;&nbsp;64 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1821094 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:09:32 | &nbsp;&nbsp;1372 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1821092 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:09:14 | &nbsp;&nbsp;637 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1820435 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:09:14 | &nbsp;&nbsp;666 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1820437 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:07:01 | &nbsp;&nbsp;507 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1815440 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:07:01 | &nbsp;&nbsp;792 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1815438 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:05:24 | &nbsp;&nbsp;1234 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1812204 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:03:27 | &nbsp;&nbsp;301 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1808558 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:03:27 | &nbsp;&nbsp;637 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1808556 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;16:03:27 | &nbsp;&nbsp;296 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1808554 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:58:52 | &nbsp;&nbsp;1417 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1798676 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:55:11 | &nbsp;&nbsp;1366 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1793436 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:55:10 | &nbsp;&nbsp;1335 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1793408 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:50:36 | &nbsp;&nbsp;1485 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1787402 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:47:11 | &nbsp;&nbsp;1509 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1781451 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:44:36 | &nbsp;&nbsp;1392 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1777998 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:41:17 | &nbsp;&nbsp;169 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1773180 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:41:17 | &nbsp;&nbsp;1180 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1773178 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:41:06 | &nbsp;&nbsp;136 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1772951 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:39:21 | &nbsp;&nbsp;1261 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1770485 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:39:21 | &nbsp;&nbsp;385 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1770483 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:39:21 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1770481 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:39:13 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769988 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:39:12 | &nbsp;&nbsp;459 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769967 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:39:02 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769757 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:57 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769642 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:52 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769567 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:48 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769490 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:47 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769462 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:44 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769446 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:43 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769431 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:42 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769413 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:38 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769359 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:38 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769351 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:37 | &nbsp;&nbsp;18 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769342 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:38:35 | &nbsp;&nbsp;315 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1769297 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:37:36 | &nbsp;&nbsp;1431 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1767849 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:37:36 | &nbsp;&nbsp;17 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1767847 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:31:11 | &nbsp;&nbsp;658 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1758316 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:31:11 | &nbsp;&nbsp;9 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1758314 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:31:11 | &nbsp;&nbsp;712 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1758297 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:31:11 | &nbsp;&nbsp;1103 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1758295 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:31:11 | &nbsp;&nbsp;145 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1758293 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:30:14 | &nbsp;&nbsp;558 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1756844 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:30:14 | &nbsp;&nbsp;712 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1756842 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:30:14 | &nbsp;&nbsp;91 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1756840 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:30:14 | &nbsp;&nbsp;13 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1756838 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:25:00 | &nbsp;&nbsp;435 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1747890 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:25:00 | &nbsp;&nbsp;919 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1747888 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:21:30 | &nbsp;&nbsp;1251 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1742559 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:19:10 | &nbsp;&nbsp;1260 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1739332 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:18:02 | &nbsp;&nbsp;869 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1737919 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:18:02 | &nbsp;&nbsp;487 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1737917 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:13:55 | &nbsp;&nbsp;1239 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1731481 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:12:00 | &nbsp;&nbsp;637 | &nbsp;&nbsp;2360.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1728745 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:09:45 | &nbsp;&nbsp;1341 | &nbsp;&nbsp;2360.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1725748 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:08:09 | &nbsp;&nbsp;1432 | &nbsp;&nbsp;2360.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1723135 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:04:50 | &nbsp;&nbsp;754 | &nbsp;&nbsp;2358.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1716869 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:04:50 | &nbsp;&nbsp;591 | &nbsp;&nbsp;2358.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1716867 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;15:02:09 | &nbsp;&nbsp;1425 | &nbsp;&nbsp;2359.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1712159 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:59:59 | &nbsp;&nbsp;1419 | &nbsp;&nbsp;2361.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1705303 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:59:52 | &nbsp;&nbsp;1339 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1704948 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:55:25 | &nbsp;&nbsp;92 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1698896 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:55:25 | &nbsp;&nbsp;1211 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1698894 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:52:48 | &nbsp;&nbsp;550 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1694415 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:52:48 | &nbsp;&nbsp;798 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1694417 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:52:48 | &nbsp;&nbsp;881 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1694413 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:52:48 | &nbsp;&nbsp;517 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1694411 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:47:20 | &nbsp;&nbsp;45 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1685575 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:47:20 | &nbsp;&nbsp;712 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1685573 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:47:20 | &nbsp;&nbsp;700 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1685571 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:45:48 | &nbsp;&nbsp;1260 | &nbsp;&nbsp;2361.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1683275 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:44:34 | &nbsp;&nbsp;74 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1681400 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:44:34 | &nbsp;&nbsp;700 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1681398 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:44:34 | &nbsp;&nbsp;712 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1681396 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:44:34 | &nbsp;&nbsp;1219 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1681394 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:42:40 | &nbsp;&nbsp;1219 | &nbsp;&nbsp;2359.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1678538 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:42:40 | &nbsp;&nbsp;1255 | &nbsp;&nbsp;2359.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1678536 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:38:11 | &nbsp;&nbsp;1234 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1671447 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:38:11 | &nbsp;&nbsp;699 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1671445 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:38:11 | &nbsp;&nbsp;113 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1671443 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:37:35 | &nbsp;&nbsp;444 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1670498 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:35:35 | &nbsp;&nbsp;6 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1667049 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:35:35 | &nbsp;&nbsp;439 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1667047 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:35:02 | &nbsp;&nbsp;453 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1665677 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:35:00 | &nbsp;&nbsp;338 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1665607 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:32:50 | &nbsp;&nbsp;345 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1661480 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:32:50 | &nbsp;&nbsp;761 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1661478 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:32:50 | &nbsp;&nbsp;235 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1661476 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:32:50 | &nbsp;&nbsp;1246 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1661474 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:32:28 | &nbsp;&nbsp;637 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1660925 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:32:28 | &nbsp;&nbsp;569 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1660923 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:30:24 | &nbsp;&nbsp;165 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1656821 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:30:24 | &nbsp;&nbsp;433 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1656819 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:30:24 | &nbsp;&nbsp;509 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1656817 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:30:24 | &nbsp;&nbsp;187 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1656815 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:23:20 | &nbsp;&nbsp;438 | &nbsp;&nbsp;2352.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1647944 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:22:12 | &nbsp;&nbsp;101 | &nbsp;&nbsp;2352.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1647032 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:22:12 | &nbsp;&nbsp;350 | &nbsp;&nbsp;2352.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1647030 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:20:54 | &nbsp;&nbsp;753 | &nbsp;&nbsp;2352.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1646077 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:19:45 | &nbsp;&nbsp;157 | &nbsp;&nbsp;2352.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1645062 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:18:45 | &nbsp;&nbsp;36 | &nbsp;&nbsp;2352.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1643991 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:13:41 | &nbsp;&nbsp;1509 | &nbsp;&nbsp;2353.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1639458 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:11:00 | &nbsp;&nbsp;1214 | &nbsp;&nbsp;2353.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1636870 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:08:13 | &nbsp;&nbsp;1335 | &nbsp;&nbsp;2352.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1634802 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:00:00 | &nbsp;&nbsp;754 | &nbsp;&nbsp;2349.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1627882 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;14:00:00 | &nbsp;&nbsp;627 | &nbsp;&nbsp;2349.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1627880 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:56:29 | &nbsp;&nbsp;939 | &nbsp;&nbsp;2351.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1624811 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:56:20 | &nbsp;&nbsp;336 | &nbsp;&nbsp;2351.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1624675 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:52:05 | &nbsp;&nbsp;1459 | &nbsp;&nbsp;2353.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1621352 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:48:15 | &nbsp;&nbsp;1343 | &nbsp;&nbsp;2354.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1617558 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:47:01 | &nbsp;&nbsp;1117 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1616753 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:47:01 | &nbsp;&nbsp;106 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1616755 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:40:10 | &nbsp;&nbsp;1101 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1611747 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:40:10 | &nbsp;&nbsp;182 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1611745 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:35:29 | &nbsp;&nbsp;1305 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1608459 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:32:13 | &nbsp;&nbsp;39 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1605446 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:32:13 | &nbsp;&nbsp;441 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1605444 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:31:09 | &nbsp;&nbsp;463 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1604670 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:31:01 | &nbsp;&nbsp;342 | &nbsp;&nbsp;2355.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1604447 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:26:41 | &nbsp;&nbsp;1271 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1600828 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:23:17 | &nbsp;&nbsp;327 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1598695 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:23:17 | &nbsp;&nbsp;942 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1598693 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:16:17 | &nbsp;&nbsp;1260 | &nbsp;&nbsp;2356.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1594038 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:13:07 | &nbsp;&nbsp;519 | &nbsp;&nbsp;2357.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1592156 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:13:07 | &nbsp;&nbsp;701 | &nbsp;&nbsp;2357.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1592154 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;13:08:59 | &nbsp;&nbsp;1334 | &nbsp;&nbsp;2358.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1589623 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:59:03 | &nbsp;&nbsp;1251 | &nbsp;&nbsp;2359.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1583461 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:53:38 | &nbsp;&nbsp;1258 | &nbsp;&nbsp;2360.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1580576 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:45:56 | &nbsp;&nbsp;1340 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1575799 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:42:19 | &nbsp;&nbsp;1465 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1573774 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:40:22 | &nbsp;&nbsp;239 | &nbsp;&nbsp;2361.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1572555 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:38:20 | &nbsp;&nbsp;446 | &nbsp;&nbsp;2361.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1571473 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:36:21 | &nbsp;&nbsp;442 | &nbsp;&nbsp;2361.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1570315 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:34:47 | &nbsp;&nbsp;79 | &nbsp;&nbsp;2361.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1569547 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:31:45 | &nbsp;&nbsp;1133 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1568070 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:31:45 | &nbsp;&nbsp;149 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1568068 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:21:38 | &nbsp;&nbsp;1446 | &nbsp;&nbsp;2361.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1562949 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:17:49 | &nbsp;&nbsp;1215 | &nbsp;&nbsp;2361.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1560986 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:15:20 | &nbsp;&nbsp;1507 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1559946 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;12:02:07 | &nbsp;&nbsp;1376 | &nbsp;&nbsp;2358.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1552713 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:58:46 | &nbsp;&nbsp;767 | &nbsp;&nbsp;2360.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1550304 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:58:46 | &nbsp;&nbsp;607 | &nbsp;&nbsp;2360.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1550302 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:49:37 | &nbsp;&nbsp;1509 | &nbsp;&nbsp;2359.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1544507 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:45:03 | &nbsp;&nbsp;200 | &nbsp;&nbsp;2360.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1541668 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:45:03 | &nbsp;&nbsp;1153 | &nbsp;&nbsp;2360.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1541666 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:37:26 | &nbsp;&nbsp;1385 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1537528 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:30:56 | &nbsp;&nbsp;1343 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1534137 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:24:37 | &nbsp;&nbsp;1461 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1530397 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:23:19 | &nbsp;&nbsp;1326 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1529727 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:23:19 | &nbsp;&nbsp;449 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1529725 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:23:19 | &nbsp;&nbsp;454 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1529723 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:20:34 | &nbsp;&nbsp;444 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1528202 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:07:20 | &nbsp;&nbsp;1259 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1521046 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:01:27 | &nbsp;&nbsp;791 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1517882 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;11:01:27 | &nbsp;&nbsp;522 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1517880 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:59:05 | &nbsp;&nbsp;748 | &nbsp;&nbsp;2367.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1515668 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:59:05 | &nbsp;&nbsp;715 | &nbsp;&nbsp;2367.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1515666 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:56:27 | &nbsp;&nbsp;1483 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1513134 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:53:07 | &nbsp;&nbsp;1333 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1509934 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:52:28 | &nbsp;&nbsp;951 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1509275 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:52:28 | &nbsp;&nbsp;372 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1509273 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:49:10 | &nbsp;&nbsp;1236 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1505860 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:46:06 | &nbsp;&nbsp;214 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1503972 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:46:06 | &nbsp;&nbsp;124 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1503970 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:46:06 | &nbsp;&nbsp;950 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1503968 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:36:48 | &nbsp;&nbsp;1273 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1498513 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:28:33 | &nbsp;&nbsp;1426 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1492744 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:26:30 | &nbsp;&nbsp;1440 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1491553 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:19:28 | &nbsp;&nbsp;1432 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1487474 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:15:00 | &nbsp;&nbsp;2209 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1482462 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:15:00 | &nbsp;&nbsp;7451 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1482460 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:15:00 | &nbsp;&nbsp;310 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1482448 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:15:00 | &nbsp;&nbsp;797 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1482451 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:15:00 | &nbsp;&nbsp;659 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1482453 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:15:00 | &nbsp;&nbsp;8181 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1482455 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:15:00 | &nbsp;&nbsp;5000 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1482458 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:15:00 | &nbsp;&nbsp;797 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1482446 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:15:00 | &nbsp;&nbsp;146 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1482444 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:15:00 | &nbsp;&nbsp;750 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1482442 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;10:01:25 | &nbsp;&nbsp;1347 | &nbsp;&nbsp;2367.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1473910 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:56:17 | &nbsp;&nbsp;1260 | &nbsp;&nbsp;2367.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1467541 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:51:04 | &nbsp;&nbsp;425 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1461661 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:51:04 | &nbsp;&nbsp;450 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1461659 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:51:04 | &nbsp;&nbsp;450 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1461656 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:51:04 | &nbsp;&nbsp;653 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1461650 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:51:04 | &nbsp;&nbsp;728 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1461648 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:45:49 | &nbsp;&nbsp;1344 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1456037 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:39:37 | &nbsp;&nbsp;1328 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1448043 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:36:05 | &nbsp;&nbsp;1089 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1444814 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:36:05 | &nbsp;&nbsp;243 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1444816 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:31:35 | &nbsp;&nbsp;1231 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1440969 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:28:10 | &nbsp;&nbsp;1446 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1437484 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:22:28 | &nbsp;&nbsp;1343 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1430911 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:22:28 | &nbsp;&nbsp;111 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1430909 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:22:28 | &nbsp;&nbsp;1118 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1430907 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:14:52 | &nbsp;&nbsp;1271 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1421983 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:10:34 | &nbsp;&nbsp;398 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1417829 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:10:34 | &nbsp;&nbsp;988 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1417827 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:07:44 | &nbsp;&nbsp;1239 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1414721 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:07:44 | &nbsp;&nbsp;40 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1414719 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:03:44 | &nbsp;&nbsp;1220 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1409310 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;09:01:21 | &nbsp;&nbsp;1488 | &nbsp;&nbsp;2367.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1406506 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:56:22 | &nbsp;&nbsp;104 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1400271 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:56:22 | &nbsp;&nbsp;1102 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1400269 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:56:22 | &nbsp;&nbsp;48 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1400267 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:52:44 | &nbsp;&nbsp;1484 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1396020 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:50:13 | &nbsp;&nbsp;465 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1392828 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:49:10 | &nbsp;&nbsp;449 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1390466 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:48:09 | &nbsp;&nbsp;384 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1389315 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:45:22 | &nbsp;&nbsp;1231 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1386186 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:40:36 | &nbsp;&nbsp;1339 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1379932 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:37:35 | &nbsp;&nbsp;807 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1375911 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:37:10 | &nbsp;&nbsp;465 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1375301 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:32:41 | &nbsp;&nbsp;1434 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1367282 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:32:02 | &nbsp;&nbsp;1437 | &nbsp;&nbsp;2367.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1366198 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:31:40 | &nbsp;&nbsp;1376 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1365702 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:22:27 | &nbsp;&nbsp;1276 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1350724 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:20:50 | &nbsp;&nbsp;373 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1348490 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:20:50 | &nbsp;&nbsp;995 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1348488 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:18:25 | &nbsp;&nbsp;1270 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1345116 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:16:32 | &nbsp;&nbsp;923 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1342943 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:16:27 | &nbsp;&nbsp;533 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1342862 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:15:12 | &nbsp;&nbsp;680 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1341562 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:15:12 | &nbsp;&nbsp;447 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1341560 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:14:31 | &nbsp;&nbsp;162 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1340762 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:14:00 | &nbsp;&nbsp;165 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1340074 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:12:10 | &nbsp;&nbsp;330 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1337920 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:12:09 | &nbsp;&nbsp;1130 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1337900 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:12:09 | &nbsp;&nbsp;173 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1337898 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:10:10 | &nbsp;&nbsp;1326 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1334754 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:06:14 | &nbsp;&nbsp;1439 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1326307 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:05:07 | &nbsp;&nbsp;1569 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1324629 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:04:47 | &nbsp;&nbsp;225 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1324109 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:04:47 | &nbsp;&nbsp;1170 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1324107 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:00:56 | &nbsp;&nbsp;1276 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1317858 |
| &nbsp;&nbsp;20-Jan-2023 | &nbsp;&nbsp;08:00:56 | &nbsp;&nbsp;1334 | &nbsp;&nbsp;2367.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1317846 |

---

------