# EDGAR Filing Document

**Accession Number:** 0000929869
**File Stem:** 0000929869-23-000016
**Filing Date:** 2023-1
**Character Count:** 44811
**Document Hash:** 87b1c8bfdb6c739815bbab63194d5727
**Contains OCR:** False
**Source Format:** 

## Filing Content

## Filing Summary
**0000929869-23-000016.hdr.sgml**: 20230126

**ACCESSION NUMBER**: 0000929869-23-000016

**CONFORMED SUBMISSION TYPE**: 6-K

**PUBLIC DOCUMENT COUNT**: 2

**CONFORMED PERIOD OF REPORT**: 20230126

**FILED AS OF DATE**: 20230126

**DATE AS OF CHANGE**: 20230126

**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:** 23556112

**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**

**26 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: 01/26/2023 | By: | /s/ A. Westley |
|  | Name: | A. Westley |
|  | Title: | Deputy Secretary |

---

------

**EXHIBIT INDEX**

---

| | |
|:---|:---|
| 9<br>|  |
| **Exhibit No** | **Description** |
| 99.1 | Transaction in Own Shares 01.26.2023 |

---

------

## Ex-99

26 January 2023

**ISSUED ON BEHALF OF RELX PLC** 

**Transactions in own shares**

RELX PLC announces that today it purchased through UBS AG London Branch 210,260 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 23,590,077 ordinary shares in treasury, and has 1,911,407,840 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 3,790,010 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;  | 26 January 2023 |
| Number of ordinary shares purchased: | 210,260 |
| Highest price paid per share (p): | 2385 |
| Lowest price paid per share (p):  | 2362 |
| Volume weighted average price paid per share (p): | 2375.2095 |

---

**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;26-Jan-2023 | &nbsp;&nbsp;16:23:18 | &nbsp;&nbsp;1005 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1016397 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:23:18 | &nbsp;&nbsp;429 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1016395 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:21:24 | &nbsp;&nbsp;388 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1012535 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:21:24 | &nbsp;&nbsp;211 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1012531 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:21:24 | &nbsp;&nbsp;732 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1012533 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:20:38 | &nbsp;&nbsp;1326 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1010752 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:17:56 | &nbsp;&nbsp;1499 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1004898 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:17:42 | &nbsp;&nbsp;46 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1004465 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:17:42 | &nbsp;&nbsp;776 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1004463 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:17:42 | &nbsp;&nbsp;637 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;1004461 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:13:05 | &nbsp;&nbsp;1379 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;993897 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:12:28 | &nbsp;&nbsp;1445 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;992293 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:12:04 | &nbsp;&nbsp;937 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;991377 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:12:04 | &nbsp;&nbsp;522 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;991375 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:06:29 | &nbsp;&nbsp;145 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;979374 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:06:29 | &nbsp;&nbsp;1276 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;979372 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:06:11 | &nbsp;&nbsp;212 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;978670 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:05:39 | &nbsp;&nbsp;913 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;977445 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:05:39 | &nbsp;&nbsp;198 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;977435 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:05:36 | &nbsp;&nbsp;33 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;977378 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:05:29 | &nbsp;&nbsp;2162 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;977164 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:02:45 | &nbsp;&nbsp;182 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;971804 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:01:34 | &nbsp;&nbsp;85 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;969552 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:00:03 | &nbsp;&nbsp;683 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;966022 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;16:00:03 | &nbsp;&nbsp;760 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;966020 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:58:11 | &nbsp;&nbsp;491 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;960510 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:58:03 | &nbsp;&nbsp;69 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;960262 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:58:03 | &nbsp;&nbsp;389 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;960256 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:57:30 | &nbsp;&nbsp;429 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;959250 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:57:30 | &nbsp;&nbsp;71 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;959247 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:57:19 | &nbsp;&nbsp;34 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;958947 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:56:17 | &nbsp;&nbsp;190 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;957135 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:56:08 | &nbsp;&nbsp;166 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;956846 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:56:08 | &nbsp;&nbsp;334 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;956844 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:56:05 | &nbsp;&nbsp;453 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;956716 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:56:05 | &nbsp;&nbsp;47 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;956714 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:55:55 | &nbsp;&nbsp;266 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;956394 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:53:56 | &nbsp;&nbsp;439 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;952456 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:53:56 | &nbsp;&nbsp;776 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;952452 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:53:56 | &nbsp;&nbsp;269 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;952454 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:53:56 | &nbsp;&nbsp;1443 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;952450 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:51:00 | &nbsp;&nbsp;1130 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;948178 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:50:39 | &nbsp;&nbsp;155 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;947779 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:49:57 | &nbsp;&nbsp;205 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;946493 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:49:57 | &nbsp;&nbsp;1293 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;946491 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:45:57 | &nbsp;&nbsp;1336 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;940619 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:45:56 | &nbsp;&nbsp;179 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;940610 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:45:03 | &nbsp;&nbsp;1323 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;939351 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:38:23 | &nbsp;&nbsp;331 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;929914 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:38:23 | &nbsp;&nbsp;1000 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;929912 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:35:42 | &nbsp;&nbsp;207 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;925191 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:35:42 | &nbsp;&nbsp;1014 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;925189 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:35:35 | &nbsp;&nbsp;1306 | &nbsp;&nbsp;2381.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;925024 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:35:35 | &nbsp;&nbsp;1266 | &nbsp;&nbsp;2381.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;925022 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:28:24 | &nbsp;&nbsp;73 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;912560 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:28:24 | &nbsp;&nbsp;732 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;912558 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:28:24 | &nbsp;&nbsp;650 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;912556 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:28:24 | &nbsp;&nbsp;1404 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;912554 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:23:58 | &nbsp;&nbsp;1493 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;904274 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:22:11 | &nbsp;&nbsp;1231 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;901582 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:22:11 | &nbsp;&nbsp;115 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;901580 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:20:57 | &nbsp;&nbsp;180 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;899541 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:20:57 | &nbsp;&nbsp;1095 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;899539 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:20:07 | &nbsp;&nbsp;1285 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;898224 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:20:07 | &nbsp;&nbsp;72 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;898222 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:17:31 | &nbsp;&nbsp;96 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;894275 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:17:16 | &nbsp;&nbsp;1234 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;893613 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:14:27 | &nbsp;&nbsp;1273 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;888942 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:14:27 | &nbsp;&nbsp;225 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;888940 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:10:59 | &nbsp;&nbsp;1178 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;881789 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:10:58 | &nbsp;&nbsp;334 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;881780 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:07:42 | &nbsp;&nbsp;1343 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;875979 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:05:33 | &nbsp;&nbsp;1213 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;872468 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:05:29 | &nbsp;&nbsp;1459 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;872260 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:01:08 | &nbsp;&nbsp;1431 | &nbsp;&nbsp;2382.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;863669 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:00:10 | &nbsp;&nbsp;353 | &nbsp;&nbsp;2381.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;861021 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;15:00:10 | &nbsp;&nbsp;1127 | &nbsp;&nbsp;2381.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;861023 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:57:41 | &nbsp;&nbsp;1457 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;854400 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:55:08 | &nbsp;&nbsp;1472 | &nbsp;&nbsp;2383.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;848700 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:51:59 | &nbsp;&nbsp;1526 | &nbsp;&nbsp;2383.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;841934 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:51:35 | &nbsp;&nbsp;1436 | &nbsp;&nbsp;2384.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;841235 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:51:12 | &nbsp;&nbsp;769 | &nbsp;&nbsp;2385.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;840395 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:51:12 | &nbsp;&nbsp;204 | &nbsp;&nbsp;2385.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;840393 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:51:12 | &nbsp;&nbsp;390 | &nbsp;&nbsp;2385.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;840391 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:49:22 | &nbsp;&nbsp;1217 | &nbsp;&nbsp;2385.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;836067 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:47:28 | &nbsp;&nbsp;1235 | &nbsp;&nbsp;2384.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;832069 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:47:28 | &nbsp;&nbsp;1110 | &nbsp;&nbsp;2384.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;832073 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:47:28 | &nbsp;&nbsp;187 | &nbsp;&nbsp;2384.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;832071 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:41:54 | &nbsp;&nbsp;1421 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;820241 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:41:34 | &nbsp;&nbsp;1271 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;819515 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:40:30 | &nbsp;&nbsp;11 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;816959 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:38:17 | &nbsp;&nbsp;13 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;812133 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:38:17 | &nbsp;&nbsp;73 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;812131 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:38:17 | &nbsp;&nbsp;765 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;812129 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:38:17 | &nbsp;&nbsp;750 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;812127 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:38:17 | &nbsp;&nbsp;1486 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;812125 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:36:20 | &nbsp;&nbsp;995 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;807644 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:36:20 | &nbsp;&nbsp;484 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;807642 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:33:55 | &nbsp;&nbsp;655 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;801091 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:33:55 | &nbsp;&nbsp;498 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;801089 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:33:39 | &nbsp;&nbsp;289 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;800310 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:32:28 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;797718 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:32:23 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;797519 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:32:05 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;796501 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:32:05 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;796458 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:32:04 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;796423 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:32:04 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;796403 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:31:57 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;796027 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:31:47 | &nbsp;&nbsp;1373 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;795608 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:27:21 | &nbsp;&nbsp;1445 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;782700 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:24:21 | &nbsp;&nbsp;769 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;778846 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:24:21 | &nbsp;&nbsp;81 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;778844 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:24:21 | &nbsp;&nbsp;41 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;778838 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:24:21 | &nbsp;&nbsp;500 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;778836 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:23:03 | &nbsp;&nbsp;79 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;777102 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:18:33 | &nbsp;&nbsp;1425 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;771578 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:18:06 | &nbsp;&nbsp;605 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;771178 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:17:46 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;770820 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:17:46 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;770818 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:17:46 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;770816 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:17:46 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;770814 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:17:46 | &nbsp;&nbsp;17 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;770809 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:17:46 | &nbsp;&nbsp;312 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;770807 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:17:30 | &nbsp;&nbsp;74 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;770456 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:17:27 | &nbsp;&nbsp;236 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;770398 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:17:27 | &nbsp;&nbsp;80 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;770392 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:11:43 | &nbsp;&nbsp;1297 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;763135 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:07:09 | &nbsp;&nbsp;196 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;757557 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:07:09 | &nbsp;&nbsp;597 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;757555 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:07:09 | &nbsp;&nbsp;500 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;757551 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:07:09 | &nbsp;&nbsp;177 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;757548 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:07:09 | &nbsp;&nbsp;102 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;757546 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:07:09 | &nbsp;&nbsp;62 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;757544 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:07:06 | &nbsp;&nbsp;498 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;757478 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:07:06 | &nbsp;&nbsp;2 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;757476 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:07:00 | &nbsp;&nbsp;650 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;757342 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:02:46 | &nbsp;&nbsp;137 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;752236 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;14:02:46 | &nbsp;&nbsp;1185 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;752234 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:27 | &nbsp;&nbsp;275 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747904 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:14 | &nbsp;&nbsp;150 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747608 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:14 | &nbsp;&nbsp;350 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747606 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:13 | &nbsp;&nbsp;272 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747575 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:11 | &nbsp;&nbsp;150 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747518 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:11 | &nbsp;&nbsp;206 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747516 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:08 | &nbsp;&nbsp;87 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747424 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:08 | &nbsp;&nbsp;210 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747422 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:08 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747420 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:08 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747418 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:08 | &nbsp;&nbsp;10 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747416 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:08 | &nbsp;&nbsp;500 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747414 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:59:08 | &nbsp;&nbsp;461 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;747412 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:56:43 | &nbsp;&nbsp;55 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;745183 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:56:43 | &nbsp;&nbsp;1196 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;745185 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:56:02 | &nbsp;&nbsp;219 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;744574 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:46:44 | &nbsp;&nbsp;1062 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;734487 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:46:44 | &nbsp;&nbsp;279 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;734485 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:41:42 | &nbsp;&nbsp;1290 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;728941 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:40:09 | &nbsp;&nbsp;304 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;727149 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:40:09 | &nbsp;&nbsp;104 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;727147 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:40:09 | &nbsp;&nbsp;949 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;727145 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:40:04 | &nbsp;&nbsp;1415 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;726991 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:33:50 | &nbsp;&nbsp;79 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;719898 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:30:03 | &nbsp;&nbsp;195 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;713686 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:30:03 | &nbsp;&nbsp;526 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;713647 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:30:02 | &nbsp;&nbsp;500 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;713074 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:29:52 | &nbsp;&nbsp;1040 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;712301 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:29:52 | &nbsp;&nbsp;251 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;712299 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:23:12 | &nbsp;&nbsp;771 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;705400 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:22:08 | &nbsp;&nbsp;650 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;704323 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:19:19 | &nbsp;&nbsp;1338 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;701321 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:19:19 | &nbsp;&nbsp;111 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;701319 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:15:18 | &nbsp;&nbsp;500 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;697993 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:13:06 | &nbsp;&nbsp;1033 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;696156 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:13:06 | &nbsp;&nbsp;228 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;696154 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:07:03 | &nbsp;&nbsp;1489 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;691360 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:01:03 | &nbsp;&nbsp;340 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;686070 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:01:03 | &nbsp;&nbsp;500 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;686068 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;13:00:44 | &nbsp;&nbsp;485 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;685899 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:57:58 | &nbsp;&nbsp;372 | &nbsp;&nbsp;2378.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;683482 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:57:55 | &nbsp;&nbsp;150 | &nbsp;&nbsp;2378.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;683451 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:57:55 | &nbsp;&nbsp;350 | &nbsp;&nbsp;2378.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;683449 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:57:52 | &nbsp;&nbsp;481 | &nbsp;&nbsp;2378.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;683414 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:57:52 | &nbsp;&nbsp;19 | &nbsp;&nbsp;2378.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;683412 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:57:45 | &nbsp;&nbsp;1252 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;683352 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:53:31 | &nbsp;&nbsp;723 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;679580 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:53:31 | &nbsp;&nbsp;500 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;679578 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:49:45 | &nbsp;&nbsp;1446 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;676220 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:37:17 | &nbsp;&nbsp;773 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;666377 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:37:17 | &nbsp;&nbsp;693 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;666375 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:34:18 | &nbsp;&nbsp;149 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;664133 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:33:29 | &nbsp;&nbsp;150 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;663592 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:33:29 | &nbsp;&nbsp;350 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;663590 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:33:06 | &nbsp;&nbsp;737 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;663357 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:29:33 | &nbsp;&nbsp;500 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;660978 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:29:33 | &nbsp;&nbsp;545 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;660976 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:29:33 | &nbsp;&nbsp;746 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;660974 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:27:09 | &nbsp;&nbsp;342 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;659418 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:27:09 | &nbsp;&nbsp;147 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;659416 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:27:09 | &nbsp;&nbsp;797 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;659414 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:13:56 | &nbsp;&nbsp;1252 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;650869 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:10:10 | &nbsp;&nbsp;104 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;648157 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:10:03 | &nbsp;&nbsp;1186 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;647954 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;12:04:42 | &nbsp;&nbsp;1410 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;643710 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:59:49 | &nbsp;&nbsp;626 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;639759 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:59:49 | &nbsp;&nbsp;635 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;639757 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:59:49 | &nbsp;&nbsp;1 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;639755 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:59:37 | &nbsp;&nbsp;1500 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;639648 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:53:10 | &nbsp;&nbsp;1354 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;634585 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:45:42 | &nbsp;&nbsp;56 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;629303 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:45:42 | &nbsp;&nbsp;56 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;629307 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:45:42 | &nbsp;&nbsp;56 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;629305 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:40:05 | &nbsp;&nbsp;652 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;625043 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:40:05 | &nbsp;&nbsp;739 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;625041 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:40:05 | &nbsp;&nbsp;63 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;625039 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:40:05 | &nbsp;&nbsp;1230 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;625037 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:25:16 | &nbsp;&nbsp;1239 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;612905 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:25:16 | &nbsp;&nbsp;1219 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;612902 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:14:05 | &nbsp;&nbsp;1335 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;604317 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:05:20 | &nbsp;&nbsp;1148 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;597655 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;11:04:46 | &nbsp;&nbsp;163 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;597180 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:57:34 | &nbsp;&nbsp;1377 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;591088 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:51:22 | &nbsp;&nbsp;1261 | &nbsp;&nbsp;2371.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;585684 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:50:56 | &nbsp;&nbsp;1362 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;585270 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:49:25 | &nbsp;&nbsp;179 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;583831 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:49:25 | &nbsp;&nbsp;1138 | &nbsp;&nbsp;2372.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;583829 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:47:21 | &nbsp;&nbsp;1474 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;582232 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:32:45 | &nbsp;&nbsp;548 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;571216 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:32:45 | &nbsp;&nbsp;846 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;571218 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:30:16 | &nbsp;&nbsp;203 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;569265 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:30:15 | &nbsp;&nbsp;1288 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;569261 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:23:01 | &nbsp;&nbsp;1291 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;563670 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:17:43 | &nbsp;&nbsp;147 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;558351 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:17:43 | &nbsp;&nbsp;1176 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;558349 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:14:06 | &nbsp;&nbsp;1446 | &nbsp;&nbsp;2367.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;555330 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:07:08 | &nbsp;&nbsp;1273 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;549609 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;10:00:43 | &nbsp;&nbsp;1508 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;543623 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:57:43 | &nbsp;&nbsp;307 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;541215 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:57:43 | &nbsp;&nbsp;1092 | &nbsp;&nbsp;2368.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;541217 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:49:22 | &nbsp;&nbsp;1425 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;534822 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:42:15 | &nbsp;&nbsp;781 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;528962 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:42:15 | &nbsp;&nbsp;435 | &nbsp;&nbsp;2369.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;528960 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:38:48 | &nbsp;&nbsp;1243 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;526210 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:38:25 | &nbsp;&nbsp;145 | &nbsp;&nbsp;2370.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;525897 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:34:38 | &nbsp;&nbsp;1225 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;521080 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:31:08 | &nbsp;&nbsp;1341 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;518170 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:26:44 | &nbsp;&nbsp;1332 | &nbsp;&nbsp;2377.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;513978 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:23:27 | &nbsp;&nbsp;1350 | &nbsp;&nbsp;2378.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;510906 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:22:05 | &nbsp;&nbsp;1498 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;509659 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:17:49 | &nbsp;&nbsp;1335 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;505422 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:09:10 | &nbsp;&nbsp;355 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;497237 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:08:19 | &nbsp;&nbsp;970 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;495902 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:08:19 | &nbsp;&nbsp;255 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;495900 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:06:41 | &nbsp;&nbsp;750 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;494571 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:06:41 | &nbsp;&nbsp;134 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;494569 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:05:24 | &nbsp;&nbsp;1358 | &nbsp;&nbsp;2378.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;493193 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;09:03:48 | &nbsp;&nbsp;1471 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;490651 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:58:29 | &nbsp;&nbsp;115 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;484893 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:58:29 | &nbsp;&nbsp;147 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;484891 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:58:29 | &nbsp;&nbsp;1125 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;484889 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:58:28 | &nbsp;&nbsp;1243 | &nbsp;&nbsp;2381.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;484875 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:55:28 | &nbsp;&nbsp;181 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;481181 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:55:28 | &nbsp;&nbsp;1099 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;481179 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:53:04 | &nbsp;&nbsp;108 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;478515 |

---

------

---

| | | | | | |
|:---|:---|:---|:---|:---|:---|
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:48:16 | &nbsp;&nbsp;1482 | &nbsp;&nbsp;2378.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;472717 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:45:01 | &nbsp;&nbsp;909 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;461657 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:45:01 | &nbsp;&nbsp;360 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;461655 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:44:01 | &nbsp;&nbsp;500 | &nbsp;&nbsp;2381.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;460633 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:44:01 | &nbsp;&nbsp;1012 | &nbsp;&nbsp;2381.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;460631 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:41:50 | &nbsp;&nbsp;1226 | &nbsp;&nbsp;2381.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;457986 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:36:50 | &nbsp;&nbsp;1228 | &nbsp;&nbsp;2376.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;451178 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:34:42 | &nbsp;&nbsp;1355 | &nbsp;&nbsp;2378.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;447111 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:29:57 | &nbsp;&nbsp;1311 | &nbsp;&nbsp;2375.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;439658 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:28:15 | &nbsp;&nbsp;61 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;437694 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:28:15 | &nbsp;&nbsp;1314 | &nbsp;&nbsp;2379.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;437692 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:24:45 | &nbsp;&nbsp;279 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;433508 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:24:45 | &nbsp;&nbsp;1163 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;433510 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:20:55 | &nbsp;&nbsp;163 | &nbsp;&nbsp;2382.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;429036 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:20:55 | &nbsp;&nbsp;351 | &nbsp;&nbsp;2382.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;429034 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:20:55 | &nbsp;&nbsp;549 | &nbsp;&nbsp;2382.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;429032 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:20:55 | &nbsp;&nbsp;146 | &nbsp;&nbsp;2382.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;429030 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:20:55 | &nbsp;&nbsp;253 | &nbsp;&nbsp;2382.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;429028 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:20:54 | &nbsp;&nbsp;1275 | &nbsp;&nbsp;2383.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;428990 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:19:45 | &nbsp;&nbsp;1409 | &nbsp;&nbsp;2384.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;427581 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:19:13 | &nbsp;&nbsp;1500 | &nbsp;&nbsp;2385.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;426889 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:14:25 | &nbsp;&nbsp;777 | &nbsp;&nbsp;2383.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;420543 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:14:25 | &nbsp;&nbsp;603 | &nbsp;&nbsp;2383.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;420541 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:14:16 | &nbsp;&nbsp;1376 | &nbsp;&nbsp;2384.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;420340 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:13:02 | &nbsp;&nbsp;1392 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;418923 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:13:02 | &nbsp;&nbsp;506 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;418921 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:13:02 | &nbsp;&nbsp;985 | &nbsp;&nbsp;2380.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;418919 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:10:57 | &nbsp;&nbsp;1306 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;416361 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:10:02 | &nbsp;&nbsp;1493 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;414919 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:08:41 | &nbsp;&nbsp;541 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;412998 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:08:41 | &nbsp;&nbsp;749 | &nbsp;&nbsp;2373.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;413000 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:08:11 | &nbsp;&nbsp;1235 | &nbsp;&nbsp;2374.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;412089 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:05:49 | &nbsp;&nbsp;882 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;405525 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:05:49 | &nbsp;&nbsp;527 | &nbsp;&nbsp;2366.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;405523 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:03:50 | &nbsp;&nbsp;1497 | &nbsp;&nbsp;2362.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;402660 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:03:50 | &nbsp;&nbsp;1515 | &nbsp;&nbsp;2363.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;402655 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:02:20 | &nbsp;&nbsp;1392 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;400066 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:01:05 | &nbsp;&nbsp;1398 | &nbsp;&nbsp;2364.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;397778 |
| &nbsp;&nbsp;26-Jan-2023 | &nbsp;&nbsp;08:01:02 | &nbsp;&nbsp;1605 | &nbsp;&nbsp;2365.00 | &nbsp;&nbsp;XLON | &nbsp;&nbsp;397666 |

---

------