Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
83.71
|
20240513
14:30:19.830831 +0100s
|
XNYS
|
01066748623TRLO1
|
93
|
83.54
|
20240513
14:46:49.862368 +0100s
|
XNYS
|
01066768604TRLO1
|
100
|
83.48
|
20240513
14:46:51.816166 +0100s
|
XNYS
|
01066768648TRLO1
|
100
|
83.47
|
20240513
14:46:59.639149 +0100s
|
XNYS
|
01066768788TRLO1
|
100
|
83.46
|
20240513
14:47:10.141470 +0100s
|
XNYS
|
01066769040TRLO1
|
100
|
83.41
|
20240513
14:30:42.382056 +0100s
|
XNYS
|
01066749462TRLO1
|
100
|
83.4
|
20240513
14:32:50.616215 +0100s
|
XNYS
|
01066752059TRLO1
|
100
|
83.4
|
20240513
14:47:55.823796 +0100s
|
XNYS
|
01066770057TRLO1
|
71
|
83.4
|
20240513
14:57:13.636855 +0100s
|
XNYS
|
01066780071TRLO1
|
100
|
83.39
|
20240513
14:47:13.966252 +0100s
|
XNYS
|
01066769107TRLO1
|
100
|
83.39
|
20240513
14:53:30.759634 +0100s
|
XNYS
|
01066776378TRLO1
|
100
|
83.39
|
20240513
14:56:03.987173 +0100s
|
XNYS
|
01066778983TRLO1
|
100
|
83.38
|
20240513
14:48:03.741291 +0100s
|
XNYS
|
01066770204TRLO1
|
100
|
83.38
|
20240513
14:53:36.891317 +0100s
|
XNYS
|
01066776453TRLO1
|
200
|
83.38
|
20240513
15:00:00.346135 +0100s
|
XNYS
|
01066783552TRLO1
|
100
|
83.38
|
20240513
15:26:44.421895 +0100s
|
XNYS
|
01066812985TRLO1
|
7
|
83.37
|
20240513
14:46:26.308647 +0100s
|
XNYS
|
01066768136TRLO1
|
100
|
83.37
|
20240513
14:48:55.168319 +0100s
|
XNYS
|
01066771206TRLO1
|
100
|
83.37
|
20240513
14:54:27.505553 +0100s
|
XNYS
|
01066777410TRLO1
|
29
|
83.37
|
20240513
14:56:36.124313 +0100s
|
XNYS
|
01066779439TRLO1
|
100
|
83.36
|
20240513
14:55:22.861664 +0100s
|
XNYS
|
01066778334TRLO1
|
100
|
83.35
|
20240513
14:46:13.372718 +0100s
|
XNYS
|
01066767839TRLO1
|
100
|
83.35
|
20240513
14:47:26.727924 +0100s
|
XNYS
|
01066769309TRLO1
|
100
|
83.35
|
20240513
15:24:10.501586 +0100s
|
XNYS
|
01066810327TRLO1
|
100
|
83.35
|
20240513
15:24:37.027576 +0100s
|
XNYS
|
01066810716TRLO1
|
65
|
83.35
|
20240513
15:26:03.281513 +0100s
|
XNYS
|
01066812405TRLO1
|
100
|
83.34
|
20240513
14:45:32.106184 +0100s
|
XNYS
|
01066766875TRLO1
|
100
|
83.34
|
20240513
14:45:34.081587 +0100s
|
XNYS
|
01066766944TRLO1
|
100
|
83.34
|
20240513
14:46:17.088564 +0100s
|
XNYS
|
01066767895TRLO1
|
100
|
83.34
|
20240513
14:57:18.429537 +0100s
|
XNYS
|
01066780117TRLO1
|
100
|
83.34
|
20240513
15:25:05.365926 +0100s
|
XNYS
|
01066811233TRLO1
|
100
|
83.34
|
20240513
15:25:59.536265 +0100s
|
XNYS
|
01066812323TRLO1
|
100
|
83.34
|
20240513
15:26:07.222856 +0100s
|
XNYS
|
01066812467TRLO1
|
100
|
83.33
|
20240513
14:31:05.770107 +0100s
|
XNYS
|
01066749896TRLO1
|
100
|
83.33
|
20240513
14:57:18.842810 +0100s
|
XNYS
|
01066780125TRLO1
|
100
|
83.33
|
20240513
15:00:13.932946 +0100s
|
XNYS
|
01066784023TRLO1
|
100
|
83.33
|
20240513
15:25:25.599543 +0100s
|
XNYS
|
01066811825TRLO1
|
35
|
83.33
|
20240513
15:26:00.489407 +0100s
|
XNYS
|
01066812348TRLO1
|
100
|
83.32
|
20240513
14:45:32.147480 +0100s
|
XNYS
|
01066766876TRLO1
|
100
|
83.31
|
20240513
14:32:53.822908 +0100s
|
XNYS
|
01066752143TRLO1
|
3
|
83.31
|
20240513
14:50:43.085334 +0100s
|
XNYS
|
01066773291TRLO1
|
100
|
83.31
|
20240513
14:51:44.561392 +0100s
|
XNYS
|
01066774448TRLO1
|
98
|
83.31
|
20240513
14:59:05.129451 +0100s
|
XNYS
|
01066782259TRLO1
|
100
|
83.31
|
20240513
14:59:44.351681 +0100s
|
XNYS
|
01066783028TRLO1
|
100
|
83.3
|
20240513
14:57:34.846534 +0100s
|
XNYS
|
01066780395TRLO1
|
100
|
83.3
|
20240513
14:58:18.745979 +0100s
|
XNYS
|
01066781216TRLO1
|
100
|
83.3
|
20240513
14:58:48.709449 +0100s
|
XNYS
|
01066781894TRLO1
|
100
|
83.3
|
20240513
15:27:42.288708 +0100s
|
XNYS
|
01066813791TRLO1
|
100
|
83.3
|
20240513
15:41:31.673343 +0100s
|
XNYS
|
01066828768TRLO1
|
100
|
83.29
|
20240513
14:51:01.422298 +0100s
|
XNYS
|
01066773676TRLO1
|
100
|
83.29
|
20240513
14:57:46.302033 +0100s
|
XNYS
|
01066780639TRLO1
|
100
|
83.29
|
20240513
14:59:04.628751 +0100s
|
XNYS
|
01066782233TRLO1
|
2
|
83.29
|
20240513
14:59:06.916296 +0100s
|
XNYS
|
01066782353TRLO1
|
100
|
83.29
|
20240513
15:22:14.072488 +0100s
|
XNYS
|
01066808503TRLO1
|
100
|
83.29
|
20240513
15:22:33.382016 +0100s
|
XNYS
|
01066808735TRLO1
|
100
|
83.29
|
20240513
15:27:17.400433 +0100s
|
XNYS
|
01066813541TRLO1
|
100
|
83.29
|
20240513
15:40:48.704375 +0100s
|
XNYS
|
01066827993TRLO1
|
100
|
83.28
|
20240513
14:51:28.616647 +0100s
|
XNYS
|
01066774144TRLO1
|
100
|
83.28
|
20240513
14:59:15.307945 +0100s
|
XNYS
|
01066782532TRLO1
|
100
|
83.28
|
20240513
14:59:19.519264 +0100s
|
XNYS
|
01066782602TRLO1
|
100
|
83.28
|
20240513
15:09:15.592163 +0100s
|
XNYS
|
01066795315TRLO1
|
100
|
83.28
|
20240513
15:09:32.549411 +0100s
|
XNYS
|
01066795639TRLO1
|
100
|
83.28
|
20240513
15:41:11.941991 +0100s
|
XNYS
|
01066828490TRLO1
|
100
|
83.27
|
20240513
14:31:18.883032 +0100s
|
XNYS
|
01066750158TRLO1
|
100
|
83.27
|
20240513
14:51:52.655751 +0100s
|
XNYS
|
01066774566TRLO1
|
100
|
83.27
|
20240513
14:52:18.844206 +0100s
|
XNYS
|
01066775005TRLO1
|
100
|
83.27
|
20240513
15:09:55.474619 +0100s
|
XNYS
|
01066795883TRLO1
|
100
|
83.27
|
20240513
15:22:37.056939 +0100s
|
XNYS
|
01066808782TRLO1
|
100
|
83.27
|
20240513
16:00:04.104169 +0100s
|
XNYS
|
01066845414TRLO1
|
100
|
83.27
|
20240513
16:00:41.451411 +0100s
|
XNYS
|
01066845998TRLO1
|
100
|
83.27
|
20240513
16:00:54.190616 +0100s
|
XNYS
|
01066846218TRLO1
|
100
|
83.26
|
20240513
14:32:56.317792 +0100s
|
XNYS
|
01066752189TRLO1
|
100
|
83.26
|
20240513
14:50:04.892492 +0100s
|
XNYS
|
01066772507TRLO1
|
97
|
83.26
|
20240513
14:50:41.052490 +0100s
|
XNYS
|
01066773256TRLO1
|
100
|
83.26
|
20240513
15:10:02.213401 +0100s
|
XNYS
|
01066796025TRLO1
|
100
|
83.26
|
20240513
16:00:18.749462 +0100s
|
XNYS
|
01066845642TRLO1
|
100
|
83.25
|
20240513
15:08:13.454104 +0100s
|
XNYS
|
01066794273TRLO1
|
80
|
83.25
|
20240513
15:21:42.658574 +0100s
|
XNYS
|
01066808038TRLO1
|
100
|
83.25
|
20240513
15:55:59.681193 +0100s
|
XNYS
|
01066841552TRLO1
|
12
|
83.25
|
20240513
15:59:32.210893 +0100s
|
XNYS
|
01066844717TRLO1
|
88
|
83.25
|
20240513
15:59:33.241992 +0100s
|
XNYS
|
01066844730TRLO1
|
100
|
83.24
|
20240513
15:01:06.002721 +0100s
|
XNYS
|
01066785268TRLO1
|
100
|
83.24
|
20240513
15:08:16.932216 +0100s
|
XNYS
|
01066794337TRLO1
|
100
|
83.24
|
20240513
15:56:09.554344 +0100s
|
XNYS
|
01066841705TRLO1
|
50
|
83.24
|
20240513
15:56:22.452463 +0100s
|
XNYS
|
01066841882TRLO1
|
50
|
83.24
|
20240513
15:56:26.700449 +0100s
|
XNYS
|
01066841916TRLO1
|
100
|
83.24
|
20240513
15:57:19.727785 +0100s
|
XNYS
|
01066842725TRLO1
|
100
|
83.23
|
20240513
14:33:47.664483 +0100s
|
XNYS
|
01066753289TRLO1
|
99
|
83.23
|
20240513
14:48:57.544555 +0100s
|
XNYS
|
01066771225TRLO1
|
100
|
83.23
|
20240513
15:10:03.414753 +0100s
|
XNYS
|
01066796063TRLO1
|
50
|
83.23
|
20240513
15:19:24.372578 +0100s
|
XNYS
|
01066806026TRLO1
|
100
|
83.23
|
20240513
15:36:32.178374 +0100s
|
XNYS
|
01066824072TRLO1
|
100
|
83.23
|
20240513
15:42:37.185009 +0100s
|
XNYS
|
01066829610TRLO1
|
100
|
83.23
|
20240513
15:43:59.021628 +0100s
|
XNYS
|
01066830742TRLO1
|
100
|
83.23
|
20240513
15:56:34.366554 +0100s
|
XNYS
|
01066841989TRLO1
|
100
|
83.22
|
20240513
15:02:05.945758 +0100s
|
XNYS
|
01066786846TRLO1
|
100
|
83.22
|
20240513
15:02:07.592077 +0100s
|
XNYS
|
01066786866TRLO1
|
100
|
83.22
|
20240513
15:10:46.237396 +0100s
|
XNYS
|
01066797074TRLO1
|
100
|
83.22
|
20240513
15:20:35.298589 +0100s
|
XNYS
|
01066807229TRLO1
|
20
|
83.22
|
20240513
15:20:56.761986 +0100s
|
XNYS
|
01066807415TRLO1
|
100
|
83.22
|
20240513
15:28:23.961432 +0100s
|
XNYS
|
01066814270TRLO1
|
200
|
83.22
|
20240513
15:29:40.901720 +0100s
|
XNYS
|
01066815405TRLO1
|
100
|
83.22
|
20240513
15:36:32.596775 +0100s
|
XNYS
|
01066824076TRLO1
|
100
|
83.22
|
20240513
15:37:04.828388 +0100s
|
XNYS
|
01066824524TRLO1
|
100
|
83.22
|
20240513
15:42:54.770783 +0100s
|
XNYS
|
01066829856TRLO1
|
100
|
83.22
|
20240513
16:01:36.139599 +0100s
|
XNYS
|
01066847028TRLO1
|
100
|
83.21
|
20240513
15:10:56.828915 +0100s
|
XNYS
|
01066797242TRLO1
|
95
|
83.21
|
20240513
15:19:48.765163 +0100s
|
XNYS
|
01066806377TRLO1
|
100
|
83.21
|
20240513
15:30:04.701298 +0100s
|
XNYS
|
01066815769TRLO1
|
100
|
83.21
|
20240513
15:43:18.459838 +0100s
|
XNYS
|
01066830192TRLO1
|
100
|
83.21
|
20240513
15:44:18.814047 +0100s
|
XNYS
|
01066831070TRLO1
|
100
|
83.21
|
20240513
15:45:25.092203 +0100s
|
XNYS
|
01066832085TRLO1
|
100
|
83.21
|
20240513
15:46:53.214931 +0100s
|
XNYS
|
01066833564TRLO1
|
100
|
83.21
|
20240513
15:55:43.620109 +0100s
|
XNYS
|
01066841325TRLO1
|
100
|
83.21
|
20240513
15:57:22.759241 +0100s
|
XNYS
|
01066842739TRLO1
|
40
|
83.21
|
20240513
15:57:58.643406 +0100s
|
XNYS
|
01066843207TRLO1
|
60
|
83.21
|
20240513
15:58:25.228629 +0100s
|
XNYS
|
01066843638TRLO1
|
100
|
83.2
|
20240513
15:16:51.869709 +0100s
|
XNYS
|
01066803341TRLO1
|
50
|
83.2
|
20240513
15:18:38.824586 +0100s
|
XNYS
|
01066805157TRLO1
|
200
|
83.2
|
20240513
15:19:27.527768 +0100s
|
XNYS
|
01066806093TRLO1
|
5
|
83.2
|
20240513
15:20:01.194179 +0100s
|
XNYS
|
01066806617TRLO1
|
34
|
83.2
|
20240513
15:35:14.812311 +0100s
|
XNYS
|
01066822914TRLO1
|
100
|
83.2
|
20240513
15:45:55.899063 +0100s
|
XNYS
|
01066832561TRLO1
|
100
|
83.2
|
20240513
15:47:02.948971 +0100s
|
XNYS
|
01066833763TRLO1
|
100
|
83.19
|
20240513
15:10:18.613344 +0100s
|
XNYS
|
01066796495TRLO1
|
81
|
83.19
|
20240513
15:35:25.871167 +0100s
|
XNYS
|
01066823054TRLO1
|
100
|
83.19
|
20240513
15:37:36.736064 +0100s
|
XNYS
|
01066825058TRLO1
|
100
|
83.19
|
20240513
15:40:25.792908 +0100s
|
XNYS
|
01066827620TRLO1
|
100
|
83.19
|
20240513
15:45:25.328896 +0100s
|
XNYS
|
01066832086TRLO1
|
100
|
83.19
|
20240513
15:54:56.312202 +0100s
|
XNYS
|
01066840522TRLO1
|
100
|
83.18
|
20240513
15:02:23.960114 +0100s
|
XNYS
|
01066787235TRLO1
|
100
|
83.18
|
20240513
15:11:51.722758 +0100s
|
XNYS
|
01066798241TRLO1
|
100
|
83.18
|
20240513
15:17:18.891088 +0100s
|
XNYS
|
01066803832TRLO1
|
100
|
83.18
|
20240513
15:30:42.466312 +0100s
|
XNYS
|
01066816423TRLO1
|
85
|
83.18
|
20240513
15:35:36.158727 +0100s
|
XNYS
|
01066823205TRLO1
|
100
|
83.18
|
20240513
15:37:56.642572 +0100s
|
XNYS
|
01066825364TRLO1
|
100
|
83.18
|
20240513
15:50:15.559550 +0100s
|
XNYS
|
01066836671TRLO1
|
35
|
83.17
|
20240513
15:03:12.914970 +0100s
|
XNYS
|
01066788216TRLO1
|
65
|
83.17
|
20240513
15:03:17.202554 +0100s
|
XNYS
|
01066788285TRLO1
|
100
|
83.17
|
20240513
15:07:31.680838 +0100s
|
XNYS
|
01066793629TRLO1
|
100
|
83.17
|
20240513
15:11:31.483534 +0100s
|
XNYS
|
01066797895TRLO1
|
41
|
83.17
|
20240513
15:11:37.287812 +0100s
|
XNYS
|
01066797993TRLO1
|
100
|
83.17
|
20240513
15:15:48.679451 +0100s
|
XNYS
|
01066802345TRLO1
|
100
|
83.17
|
20240513
15:18:25.076726 +0100s
|
XNYS
|
01066804911TRLO1
|
100
|
83.17
|
20240513
15:47:58.676660 +0100s
|
XNYS
|
01066834631TRLO1
|
17
|
83.17
|
20240513
15:48:35.455633 +0100s
|
XNYS
|
01066835280TRLO1
|
83
|
83.17
|
20240513
15:49:53.629310 +0100s
|
XNYS
|
01066836401TRLO1
|
100
|
83.16
|
20240513
14:35:41.614177 +0100s
|
XNYS
|
01066755749TRLO1
|
100
|
83.16
|
20240513
15:02:09.105583 +0100s
|
XNYS
|
01066786892TRLO1
|
100
|
83.16
|
20240513
15:02:25.996047 +0100s
|
XNYS
|
01066787294TRLO1
|
100
|
83.16
|
20240513
15:02:38.266882 +0100s
|
XNYS
|
01066787509TRLO1
|
100
|
83.16
|
20240513
15:03:08.128120 +0100s
|
XNYS
|
01066788107TRLO1
|
59
|
83.16
|
20240513
15:11:37.297436 +0100s
|
XNYS
|
01066797995TRLO1
|
100
|
83.16
|
20240513
15:15:34.501849 +0100s
|
XNYS
|
01066802054TRLO1
|
100
|
83.16
|
20240513
15:16:49.062078 +0100s
|
XNYS
|
01066803303TRLO1
|
100
|
83.16
|
20240513
15:17:45.696045 +0100s
|
XNYS
|
01066804252TRLO1
|
100
|
83.16
|
20240513
15:39:09.906206 +0100s
|
XNYS
|
01066826484TRLO1
|
100
|
83.15
|
20240513
14:35:41.730019 +0100s
|
XNYS
|
01066755750TRLO1
|
100
|
83.15
|
20240513
15:31:47.216351 +0100s
|
XNYS
|
01066818925TRLO1
|
100
|
83.15
|
20240513
15:38:34.802136 +0100s
|
XNYS
|
01066825898TRLO1
|
100
|
83.14
|
20240513
14:41:32.591398 +0100s
|
XNYS
|
01066762257TRLO1
|
100
|
83.14
|
20240513
15:06:53.690382 +0100s
|
XNYS
|
01066792709TRLO1
|
100
|
83.14
|
20240513
15:12:44.428740 +0100s
|
XNYS
|
01066799444TRLO1
|
100
|
83.14
|
20240513
15:14:39.760316 +0100s
|
XNYS
|
01066801238TRLO1
|
100
|
83.14
|
20240513
15:31:58.311083 +0100s
|
XNYS
|
01066819193TRLO1
|
100
|
83.14
|
20240513
15:50:35.667077 +0100s
|
XNYS
|
01066836910TRLO1
|
100
|
83.13
|
20240513
14:31:23.237320 +0100s
|
XNYS
|
01066750207TRLO1
|
100
|
83.13
|
20240513
14:35:12.745398 +0100s
|
XNYS
|
01066755316TRLO1
|
100
|
83.13
|
20240513
15:05:10.340715 +0100s
|
XNYS
|
01066790497TRLO1
|
65
|
83.13
|
20240513
15:13:59.199332 +0100s
|
XNYS
|
01066800541TRLO1
|
100
|
83.13
|
20240513
15:14:49.855696 +0100s
|
XNYS
|
01066801408TRLO1
|
100
|
83.13
|
20240513
15:32:16.446147 +0100s
|
XNYS
|
01066819642TRLO1
|
100
|
83.12
|
20240513
14:36:23.397575 +0100s
|
XNYS
|
01066756678TRLO1
|
100
|
83.12
|
20240513
15:04:46.167528 +0100s
|
XNYS
|
01066789885TRLO1
|
100
|
83.12
|
20240513
15:06:02.680124 +0100s
|
XNYS
|
01066791493TRLO1
|
100
|
83.12
|
20240513
15:06:29.021432 +0100s
|
XNYS
|
01066792281TRLO1
|
100
|
83.12
|
20240513
15:12:44.828944 +0100s
|
XNYS
|
01066799447TRLO1
|
100
|
83.12
|
20240513
15:51:04.191563 +0100s
|
XNYS
|
01066837355TRLO1
|
100
|
83.11
|
20240513
14:34:18.275627 +0100s
|
XNYS
|
01066754049TRLO1
|
100
|
83.11
|
20240513
14:37:14.006418 +0100s
|
XNYS
|
01066757598TRLO1
|
100
|
83.11
|
20240513
14:41:40.838653 +0100s
|
XNYS
|
01066762363TRLO1
|
100
|
83.11
|
20240513
15:04:32.495071 +0100s
|
XNYS
|
01066789717TRLO1
|
100
|
83.11
|
20240513
15:06:05.521423 +0100s
|
XNYS
|
01066791540TRLO1
|
100
|
83.11
|
20240513
15:13:03.584153 +0100s
|
XNYS
|
01066799704TRLO1
|
100
|
83.11
|
20240513
15:32:32.142809 +0100s
|
XNYS
|
01066819990TRLO1
|
100
|
83.11
|
20240513
15:51:07.513983 +0100s
|
XNYS
|
01066837409TRLO1
|
100
|
83.1
|
20240513
14:31:57.156468 +0100s
|
XNYS
|
01066750798TRLO1
|
46
|
83.1
|
20240513
14:34:51.971683 +0100s
|
XNYS
|
01066754871TRLO1
|
100
|
83.1
|
20240513
14:37:55.792229 +0100s
|
XNYS
|
01066758368TRLO1
|
100
|
83.1
|
20240513
14:40:15.623018 +0100s
|
XNYS
|
01066760851TRLO1
|
100
|
83.1
|
20240513
14:40:30.675104 +0100s
|
XNYS
|
01066761129TRLO1
|
100
|
83.1
|
20240513
14:41:53.859841 +0100s
|
XNYS
|
01066762572TRLO1
|
100
|
83.1
|
20240513
15:52:50.627575 +0100s
|
XNYS
|
01066838747TRLO1
|
100
|
83.1
|
20240513
16:02:19.448285 +0100s
|
XNYS
|
01066847561TRLO1
|
100
|
83.09
|
20240513
14:40:38.572346 +0100s
|
XNYS
|
01066761301TRLO1
|
100
|
83.09
|
20240513
14:43:25.149545 +0100s
|
XNYS
|
01066764489TRLO1
|
35
|
83.09
|
20240513
15:13:21.438406 +0100s
|
XNYS
|
01066799995TRLO1
|
100
|
83.09
|
20240513
15:33:18.383694 +0100s
|
XNYS
|
01066820888TRLO1
|
100
|
83.09
|
20240513
15:51:42.344483 +0100s
|
XNYS
|
01066837864TRLO1
|
100
|
83.09
|
20240513
15:53:12.254408 +0100s
|
XNYS
|
01066839031TRLO1
|
100
|
83.08
|
20240513
14:40:12.096496 +0100s
|
XNYS
|
01066760763TRLO1
|
100
|
83.08
|
20240513
15:03:58.874082 +0100s
|
XNYS
|
01066789114TRLO1
|
100
|
83.08
|
20240513
15:33:41.634976 +0100s
|
XNYS
|
01066821380TRLO1
|
100
|
83.07
|
20240513
14:38:04.916651 +0100s
|
XNYS
|
01066758480TRLO1
|
100
|
83.07
|
20240513
14:40:46.139231 +0100s
|
XNYS
|
01066761459TRLO1
|
100
|
83.07
|
20240513
15:03:44.221412 +0100s
|
XNYS
|
01066788892TRLO1
|
100
|
83.07
|
20240513
15:04:05.839930 +0100s
|
XNYS
|
01066789259TRLO1
|
100
|
83.07
|
20240513
15:34:10.338006 +0100s
|
XNYS
|
01066821918TRLO1
|
54
|
83.06
|
20240513
14:34:26.979936 +0100s
|
XNYS
|
01066754207TRLO1
|
100
|
83.06
|
20240513
14:37:01.961076 +0100s
|
XNYS
|
01066757295TRLO1
|
100
|
83.06
|
20240513
14:39:38.972014 +0100s
|
XNYS
|
01066759890TRLO1
|
100
|
83.06
|
20240513
14:42:12.003154 +0100s
|
XNYS
|
01066762874TRLO1
|
100
|
83.06
|
20240513
14:42:27.374195 +0100s
|
XNYS
|
01066763183TRLO1
|
97
|
83.05
|
20240513
14:32:00.844153 +0100s
|
XNYS
|
01066750877TRLO1
|
3
|
83.05
|
20240513
14:32:01.359013 +0100s
|
XNYS
|
01066750882TRLO1
|
100
|
83.05
|
20240513
16:02:24.001539 +0100s
|
XNYS
|
01066847637TRLO1
|
100
|
83.04
|
20240513
14:42:41.774077 +0100s
|
XNYS
|
01066763373TRLO1
|
100
|
83.03
|
20240513
14:32:07.785018 +0100s
|
XNYS
|
01066751053TRLO1
|
100
|
83.03
|
20240513
14:39:24.504936 +0100s
|
XNYS
|
01066759633TRLO1
|
100
|
83.02
|
20240513
14:42:54.151361 +0100s
|
XNYS
|
01066763579TRLO1
|
100
|
82.97
|
20240513
16:03:45.001701 +0100s
|
XNYS
|
01066848830TRLO1
|
100
|
82.96
|
20240513
14:38:39.439715 +0100s
|
XNYS
|
01066758882TRLO1
|
100
|
82.96
|
20240513
16:12:54.510134 +0100s
|
XNYS
|
01066856741TRLO1
|
100
|
82.95
|
20240513
16:12:40.598274 +0100s
|
XNYS
|
01066856524TRLO1
|
100
|
82.95
|
20240513
16:13:34.953305 +0100s
|
XNYS
|
01066857407TRLO1
|
200
|
82.94
|
20240513
17:12:21.112305 +0100s
|
XNYS
|
01066898419TRLO1
|
100
|
82.93
|
20240513
16:03:07.027054 +0100s
|
XNYS
|
01066848301TRLO1
|
100
|
82.93
|
20240513
16:05:28.194580 +0100s
|
XNYS
|
01066850738TRLO1
|
200
|
82.93
|
20240513
17:13:05.875525 +0100s
|
XNYS
|
01066898762TRLO1
|
100
|
82.92
|
20240513
16:05:40.704359 +0100s
|
XNYS
|
01066850861TRLO1
|
100
|
82.92
|
20240513
17:03:29.204933 +0100s
|
XNYS
|
01066893604TRLO1
|
100
|
82.92
|
20240513
17:13:54.570825 +0100s
|
XNYS
|
01066899118TRLO1
|
100
|
82.91
|
20240513
16:59:31.637040 +0100s
|
XNYS
|
01066891512TRLO1
|
100
|
82.91
|
20240513
17:00:05.795841 +0100s
|
XNYS
|
01066891912TRLO1
|
100
|
82.91
|
20240513
17:02:40.179113 +0100s
|
XNYS
|
01066893186TRLO1
|
100
|
82.91
|
20240513
17:14:48.767029 +0100s
|
XNYS
|
01066899668TRLO1
|
100
|
82.9
|
20240513
16:59:29.080553 +0100s
|
XNYS
|
01066891486TRLO1
|
100
|
82.9
|
20240513
17:04:19.261393 +0100s
|
XNYS
|
01066894036TRLO1
|
100
|
82.9
|
20240513
17:05:16.088190 +0100s
|
XNYS
|
01066894511TRLO1
|
100
|
82.9
|
20240513
17:07:12.711280 +0100s
|
XNYS
|
01066895694TRLO1
|
100
|
82.89
|
20240513
17:04:29.560659 +0100s
|
XNYS
|
01066894109TRLO1
|
1
|
82.89
|
20240513
17:15:06.511235 +0100s
|
XNYS
|
01066899961TRLO1
|
99
|
82.89
|
20240513
17:15:12.204341 +0100s
|
XNYS
|
01066900017TRLO1
|
100
|
82.88
|
20240513
14:39:02.104882 +0100s
|
XNYS
|
01066759141TRLO1
|
100
|
82.88
|
20240513
16:05:59.300538 +0100s
|
XNYS
|
01066851028TRLO1
|
100
|
82.88
|
20240513
16:11:23.488999 +0100s
|
XNYS
|
01066855548TRLO1
|
100
|
82.88
|
20240513
16:14:18.605843 +0100s
|
XNYS
|
01066857904TRLO1
|
100
|
82.88
|
20240513
17:01:26.911915 +0100s
|
XNYS
|
01066892620TRLO1
|
100
|
82.87
|
20240513
14:38:39.633537 +0100s
|
XNYS
|
01066758883TRLO1
|
100
|
82.87
|
20240513
16:09:48.343813 +0100s
|
XNYS
|
01066854087TRLO1
|
58
|
82.86
|
20240513
16:06:41.230184 +0100s
|
XNYS
|
01066851527TRLO1
|
100
|
82.86
|
20240513
16:08:09.063073 +0100s
|
XNYS
|
01066852769TRLO1
|
100
|
82.86
|
20240513
16:09:52.654951 +0100s
|
XNYS
|
01066854157TRLO1
|
100
|
82.86
|
20240513
16:10:22.997293 +0100s
|
XNYS
|
01066854663TRLO1
|
100
|
82.86
|
20240513
16:11:41.009473 +0100s
|
XNYS
|
01066855791TRLO1
|
100
|
82.86
|
20240513
16:16:50.303215 +0100s
|
XNYS
|
01066860083TRLO1
|
100
|
82.86
|
20240513
17:06:13.196286 +0100s
|
XNYS
|
01066895036TRLO1
|
42
|
82.85
|
20240513
16:06:41.241811 +0100s
|
XNYS
|
01066851528TRLO1
|
100
|
82.85
|
20240513
16:07:06.692790 +0100s
|
XNYS
|
01066851968TRLO1
|
100
|
82.85
|
20240513
16:14:55.230938 +0100s
|
XNYS
|
01066858270TRLO1
|
100
|
82.85
|
20240513
16:17:50.737981 +0100s
|
XNYS
|
01066860927TRLO1
|
100
|
82.85
|
20240513
16:18:34.292265 +0100s
|
XNYS
|
01066861551TRLO1
|
100
|
82.85
|
20240513
16:19:02.905956 +0100s
|
XNYS
|
01066861934TRLO1
|
100
|
82.85
|
20240513
16:59:08.729598 +0100s
|
XNYS
|
01066891335TRLO1
|
100
|
82.84
|
20240513
16:08:11.953778 +0100s
|
XNYS
|
01066852793TRLO1
|
100
|
82.84
|
20240513
16:17:01.179044 +0100s
|
XNYS
|
01066860245TRLO1
|
100
|
82.84
|
20240513
16:18:31.355689 +0100s
|
XNYS
|
01066861508TRLO1
|
100
|
82.83
|
20240513
14:30:05.590121 +0100s
|
XNYS
|
01066747958TRLO1
|
100
|
82.83
|
20240513
14:39:04.918458 +0100s
|
XNYS
|
01066759188TRLO1
|
100
|
82.83
|
20240513
16:20:08.972800 +0100s
|
XNYS
|
01066862987TRLO1
|
100
|
82.82
|
20240513
16:20:13.543230 +0100s
|
XNYS
|
01066863076TRLO1
|
100
|
82.81
|
20240513
17:15:48.321663 +0100s
|
XNYS
|
01066900426TRLO1
|
100
|
82.79
|
20240513
16:53:10.470422 +0100s
|
XNYS
|
01066888288TRLO1
|
100
|
82.79
|
20240513
16:58:36.265681 +0100s
|
XNYS
|
01066891056TRLO1
|
100
|
82.79
|
20240513
17:16:28.302360 +0100s
|
XNYS
|
01066900934TRLO1
|
100
|
82.78
|
20240513
16:22:33.677059 +0100s
|
XNYS
|
01066865462TRLO1
|
100
|
82.78
|
20240513
16:23:00.635976 +0100s
|
XNYS
|
01066865969TRLO1
|
100
|
82.78
|
20240513
16:53:32.800227 +0100s
|
XNYS
|
01066888410TRLO1
|
100
|
82.76
|
20240513
16:20:57.721692 +0100s
|
XNYS
|
01066863997TRLO1
|
100
|
82.76
|
20240513
16:23:58.905500 +0100s
|
XNYS
|
01066867060TRLO1
|
100
|
82.76
|
20240513
16:26:48.924286 +0100s
|
XNYS
|
01066869497TRLO1
|
200
|
82.76
|
20240513
16:55:37.190191 +0100s
|
XNYS
|
01066889329TRLO1
|
100
|
82.76
|
20240513
16:56:18.760213 +0100s
|
XNYS
|
01066889673TRLO1
|
100
|
82.75
|
20240513
16:22:14.080936 +0100s
|
XNYS
|
01066865128TRLO1
|
100
|
82.75
|
20240513
16:24:25.954382 +0100s
|
XNYS
|
01066867515TRLO1
|
1
|
82.75
|
20240513
16:25:59.167944 +0100s
|
ALGO
|
01066868915TRLO1
|
400
|
82.75
|
20240513
16:25:59.177361 +0100s
|
ALGO
|
01066868916TRLO1
|
600
|
82.75
|
20240513
16:25:59.182325 +0100s
|
ALGO
|
01066868917TRLO1
|
600
|
82.75
|
20240513
16:25:59.189338 +0100s
|
ALGO
|
01066868918TRLO1
|
100
|
82.75
|
20240513
16:26:00.175866 +0100s
|
XNYS
|
01066868946TRLO1
|
15
|
82.75
|
20240513
16:48:18.140002 +0100s
|
XNYS
|
01066885889TRLO1
|
100
|
82.75
|
20240513
16:48:34.551518 +0100s
|
XNYS
|
01066886011TRLO1
|
100
|
82.75
|
20240513
16:49:44.407596 +0100s
|
XNYS
|
01066886474TRLO1
|
100
|
82.75
|
20240513
16:50:12.647157 +0100s
|
XNYS
|
01066886750TRLO1
|
100
|
82.74
|
20240513
16:25:23.269226 +0100s
|
XNYS
|
01066868397TRLO1
|
100
|
82.74
|
20240513
16:26:54.631287 +0100s
|
XNYS
|
01066869558TRLO1
|
100
|
82.74
|
20240513
16:44:18.267775 +0100s
|
XNYS
|
01066883874TRLO1
|
100
|
82.74
|
20240513
16:45:00.794952 +0100s
|
XNYS
|
01066884268TRLO1
|
100
|
82.74
|
20240513
16:45:58.849696 +0100s
|
XNYS
|
01066884689TRLO1
|
85
|
82.74
|
20240513
16:47:57.543834 +0100s
|
XNYS
|
01066885698TRLO1
|
100
|
82.74
|
20240513
16:48:28.568527 +0100s
|
XNYS
|
01066885979TRLO1
|
100
|
82.74
|
20240513
16:58:13.659216 +0100s
|
XNYS
|
01066890848TRLO1
|
100
|
82.74
|
20240513
16:58:35.289066 +0100s
|
XNYS
|
01066891043TRLO1
|
82
|
82.73
|
20240513
16:43:22.249000 +0100s
|
XNYS
|
01066883273TRLO1
|
100
|
82.73
|
20240513
16:43:28.397206 +0100s
|
XNYS
|
01066883328TRLO1
|
100
|
82.72
|
20240513
17:17:32.966796 +0100s
|
XNYS
|
01066901571TRLO1
|
100
|
82.72
|
20240513
17:18:48.527892 +0100s
|
XNYS
|
01066902189TRLO1
|
100
|
82.71
|
20240513
16:26:57.706231 +0100s
|
XNYS
|
01066869574TRLO1
|
100
|
82.71
|
20240513
16:28:59.470871 +0100s
|
XNYS
|
01066871381TRLO1
|
100
|
82.71
|
20240513
17:18:48.734593 +0100s
|
XNYS
|
01066902191TRLO1
|
100
|
82.7
|
20240513
16:29:02.850448 +0100s
|
XNYS
|
01066871533TRLO1
|
18
|
82.7
|
20240513
16:43:04.248025 +0100s
|
XNYS
|
01066883109TRLO1
|
100
|
82.7
|
20240513
17:17:51.484162 +0100s
|
XNYS
|
01066901666TRLO1
|
100
|
82.68
|
20240513
16:27:41.749369 +0100s
|
XNYS
|
01066870331TRLO1
|
100
|
82.68
|
20240513
16:28:27.305381 +0100s
|
XNYS
|
01066870953TRLO1
|
100
|
82.68
|
20240513
16:42:11.734768 +0100s
|
XNYS
|
01066882346TRLO1
|
100
|
82.67
|
20240513
16:29:29.905101 +0100s
|
XNYS
|
01066871989TRLO1
|
100
|
82.67
|
20240513
16:42:17.098885 +0100s
|
XNYS
|
01066882386TRLO1
|
100
|
82.67
|
20240513
17:28:30.933975 +0100s
|
XNYS
|
01066909113TRLO1
|
100
|
82.66
|
20240513
16:35:01.050565 +0100s
|
XNYS
|
01066877501TRLO1
|
100
|
82.66
|
20240513
17:19:29.020091 +0100s
|
XNYS
|
01066902578TRLO1
|
100
|
82.66
|
20240513
17:28:53.419273 +0100s
|
XNYS
|
01066909339TRLO1
|
100
|
82.65
|
20240513
16:29:32.289574 +0100s
|
XNYS
|
01066872290TRLO1
|
100
|
82.65
|
20240513
16:40:45.858773 +0100s
|
XNYS
|
01066881660TRLO1
|
100
|
82.64
|
20240513
17:25:53.458328 +0100s
|
XNYS
|
01066907137TRLO1
|
100
|
82.64
|
20240513
17:30:00.674020 +0100s
|
XNYS
|
01066910198TRLO1
|
100
|
82.64
|
20240513
17:33:52.658466 +0100s
|
XNYS
|
01066914624TRLO1
|
100
|
82.63
|
20240513
17:27:22.654102 +0100s
|
XNYS
|
01066908376TRLO1
|
100
|
82.63
|
20240513
17:32:45.344190 +0100s
|
XNYS
|
01066912683TRLO1
|
100
|
82.62
|
20240513
16:29:35.702302 +0100s
|
XNYS
|
01066872369TRLO1
|
100
|
82.62
|
20240513
17:20:38.594200 +0100s
|
XNYS
|
01066903294TRLO1
|
100
|
82.62
|
20240513
17:34:43.067916 +0100s
|
XNYS
|
01066914926TRLO1
|
100
|
82.62
|
20240513
17:35:46.206179 +0100s
|
XNYS
|
01066915377TRLO1
|
100
|
82.62
|
20240513
17:39:19.192818 +0100s
|
XNYS
|
01066917256TRLO1
|
100
|
82.61
|
20240513
16:29:45.135379 +0100s
|
XNYS
|
01066872647TRLO1
|
100
|
82.61
|
20240513
17:25:28.288799 +0100s
|
XNYS
|
01066906891TRLO1
|
100
|
82.61
|
20240513
17:30:47.351979 +0100s
|
XNYS
|
01066910728TRLO1
|
22
|
82.6
|
20240513
17:21:20.397638 +0100s
|
XNYS
|
01066903755TRLO1
|
78
|
82.6
|
20240513
17:21:43.333449 +0100s
|
XNYS
|
01066903977TRLO1
|
100
|
82.6
|
20240513
17:31:05.604162 +0100s
|
XNYS
|
01066910946TRLO1
|
100
|
82.6
|
20240513
17:31:44.828643 +0100s
|
XNYS
|
01066911336TRLO1
|
100
|
82.6
|
20240513
17:39:44.639711 +0100s
|
XNYS
|
01066917421TRLO1
|
100
|
82.6
|
20240513
17:39:56.491591 +0100s
|
XNYS
|
01066917556TRLO1
|
100
|
82.6
|
20240513
17:40:06.853246 +0100s
|
XNYS
|
01066917704TRLO1
|
100
|
82.6
|
20240513
17:40:13.188782 +0100s
|
XNYS
|
01066917752TRLO1
|
100
|
82.59
|
20240513
16:29:45.653514 +0100s
|
XNYS
|
01066872663TRLO1
|
100
|
82.59
|
20240513
16:38:43.732237 +0100s
|
XNYS
|
01066880806TRLO1
|
100
|
82.58
|
20240513
16:35:15.512114 +0100s
|
XNYS
|
01066878352TRLO1
|
100
|
82.58
|
20240513
16:38:25.218489 +0100s
|
XNYS
|
01066880707TRLO1
|
100
|
82.58
|
20240513
16:39:39.196146 +0100s
|
XNYS
|
01066881062TRLO1
|
100
|
82.58
|
20240513
17:23:41.115338 +0100s
|
XNYS
|
01066905432TRLO1
|
100
|
82.58
|
20240513
18:03:59.255552 +0100s
|
XNYS
|
01066927847TRLO1
|
100
|
82.57
|
20240513
16:37:24.853007 +0100s
|
XNYS
|
01066880230TRLO1
|
100
|
82.56
|
20240513
16:29:49.152761 +0100s
|
XNYS
|
01066872730TRLO1
|
8
|
82.56
|
20240513
16:37:27.312491 +0100s
|
XNYS
|
01066880270TRLO1
|
100
|
82.56
|
20240513
18:02:09.946597 +0100s
|
XNYS
|
01066927057TRLO1
|
100
|
82.56
|
20240513
18:02:49.465378 +0100s
|
XNYS
|
01066927304TRLO1
|
100
|
82.55
|
20240513
16:29:57.079246 +0100s
|
XNYS
|
01066872941TRLO1
|
100
|
82.55
|
20240513
16:34:11.437952 +0100s
|
XNYS
|
01066876746TRLO1
|
189
|
82.55
|
20240513
17:59:51.357351 +0100s
|
XNYS
|
01066926068TRLO1
|
100
|
82.55
|
20240513
18:03:12.303744 +0100s
|
XNYS
|
01066927482TRLO1
|
100
|
82.54
|
20240513
16:34:11.591598 +0100s
|
XNYS
|
01066876747TRLO1
|
100
|
82.54
|
20240513
16:35:53.009912 +0100s
|
XNYS
|
01066879400TRLO1
|
92
|
82.54
|
20240513
16:37:35.547890 +0100s
|
XNYS
|
01066880360TRLO1
|
100
|
82.54
|
20240513
17:59:56.886817 +0100s
|
XNYS
|
01066926095TRLO1
|
100
|
82.54
|
20240513
18:04:45.512037 +0100s
|
XNYS
|
01066928151TRLO1
|
100
|
82.53
|
20240513
16:29:51.227021 +0100s
|
XNYS
|
01066872775TRLO1
|
100
|
82.53
|
20240513
17:23:08.734469 +0100s
|
XNYS
|
01066905069TRLO1
|
100
|
82.53
|
20240513
18:05:05.701310 +0100s
|
XNYS
|
01066928310TRLO1
|
100
|
82.53
|
20240513
18:05:08.303481 +0100s
|
XNYS
|
01066928322TRLO1
|
100
|
82.52
|
20240513
16:29:55.907369 +0100s
|
XNYS
|
01066872916TRLO1
|
100
|
82.52
|
20240513
16:33:45.456104 +0100s
|
XNYS
|
01066876528TRLO1
|
100
|
82.52
|
20240513
17:23:46.014364 +0100s
|
XNYS
|
01066905467TRLO1
|
11
|
82.52
|
20240513
17:58:31.352903 +0100s
|
XNYS
|
01066925422TRLO1
|
100
|
82.51
|
20240513
16:31:48.394230 +0100s
|
XNYS
|
01066875221TRLO1
|
100
|
82.5
|
20240513
16:30:04.505780 +0100s
|
XNYS
|
01066873213TRLO1
|
100
|
82.49
|
20240513
17:52:46.444340 +0100s
|
XNYS
|
01066923208TRLO1
|
100
|
82.48
|
20240513
16:32:10.500212 +0100s
|
XNYS
|
01066875584TRLO1
|
100
|
82.48
|
20240513
18:00:01.375291 +0100s
|
XNYS
|
01066926155TRLO1
|
40
|
82.47
|
20240513
18:05:54.958140 +0100s
|
XNYS
|
01066928642TRLO1
|
100
|
82.46
|
20240513
17:52:54.091232 +0100s
|
XNYS
|
01066923251TRLO1
|
100
|
82.45
|
20240513
17:52:46.205659 +0100s
|
XNYS
|
01066923206TRLO1
|
100
|
82.45
|
20240513
17:53:20.975529 +0100s
|
XNYS
|
01066923462TRLO1
|
100
|
82.45
|
20240513
17:54:17.100165 +0100s
|
XNYS
|
01066923746TRLO1
|
60
|
82.45
|
20240513
18:05:54.972342 +0100s
|
XNYS
|
01066928643TRLO1
|
200
|
82.44
|
20240513
17:47:19.864566 +0100s
|
XNYS
|
01066921070TRLO1
|
100
|
82.44
|
20240513
17:49:27.606534 +0100s
|
XNYS
|
01066921940TRLO1
|
100
|
82.44
|
20240513
17:49:35.397030 +0100s
|
XNYS
|
01066921991TRLO1
|
100
|
82.41
|
20240513
17:54:47.128552 +0100s
|
XNYS
|
01066924041TRLO1
|
100
|
82.39
|
20240513
17:50:11.076008 +0100s
|
XNYS
|
01066922166TRLO1
|
100
|
82.39
|
20240513
17:52:23.531356 +0100s
|
XNYS
|
01066923075TRLO1
|
100
|
82.37
|
20240513
17:41:37.082352 +0100s
|
XNYS
|
01066918376TRLO1
|
4
|
82.37
|
20240513
17:44:28.481573 +0100s
|
XNYS
|
01066919664TRLO1
|
96
|
82.36
|
20240513
17:43:03.384931 +0100s
|
XNYS
|
01066919089TRLO1
|
100
|
82.36
|
20240513
17:50:27.259650 +0100s
|
XNYS
|
01066922268TRLO1
|
100
|
82.35
|
20240513
17:40:39.476080 +0100s
|
XNYS
|
01066917905TRLO1
|
100
|
82.35
|
20240513
18:07:01.167670 +0100s
|
XNYS
|
01066929306TRLO1
|
100
|
82.33
|
20240513
18:09:58.416637 +0100s
|
XNYS
|
01066930592TRLO1
|
100
|
82.33
|
20240513
18:11:57.835723 +0100s
|
XNYS
|
01066931674TRLO1
|
100
|
82.33
|
20240513
18:12:47.471611 +0100s
|
XNYS
|
01066932016TRLO1
|
100
|
82.32
|
20240513
18:17:44.844422 +0100s
|
XNYS
|
01066933989TRLO1
|
100
|
82.31
|
20240513
18:10:01.887624 +0100s
|
XNYS
|
01066930646TRLO1
|
100
|
82.31
|
20240513
18:11:19.716572 +0100s
|
XNYS
|
01066931438TRLO1
|
100
|
82.31
|
20240513
19:36:46.801528 +0100s
|
XNYS
|
01066973334TRLO1
|
100
|
82.3
|
20240513
19:36:48.968351 +0100s
|
XNYS
|
01066973371TRLO1
|
500
|
82.29
|
20240513
19:36:00.469957 +0100s
|
ALGO
|
01066972990TRLO1
|
405
|
82.29
|
20240513
19:36:00.482521 +0100s
|
ALGO
|
01066972991TRLO1
|
95
|
82.29
|
20240513
19:36:00.489181 +0100s
|
ALGO
|
01066972992TRLO1
|
100
|
82.29
|
20240513
19:36:01.473599 +0100s
|
XNYS
|
01066973000TRLO1
|
100
|
82.28
|
20240513
18:13:59.287439 +0100s
|
XNYS
|
01066932426TRLO1
|
100
|
82.27
|
20240513
18:10:14.996728 +0100s
|
XNYS
|
01066930806TRLO1
|
100
|
82.27
|
20240513
18:15:12.807025 +0100s
|
XNYS
|
01066932940TRLO1
|
100
|
82.27
|
20240513
19:39:54.317818 +0100s
|
XNYS
|
01066974592TRLO1
|
100
|
82.24
|
20240513
18:15:22.389643 +0100s
|
XNYS
|
01066932993TRLO1
|
100
|
82.24
|
20240513
18:17:58.101069 +0100s
|
XNYS
|
01066934079TRLO1
|
100
|
82.24
|
20240513
18:18:56.862916 +0100s
|
XNYS
|
01066934464TRLO1
|
31
|
82.24
|
20240513
19:37:03.253275 +0100s
|
XNYS
|
01066973468TRLO1
|
69
|
82.24
|
20240513
19:37:42.774897 +0100s
|
XNYS
|
01066973685TRLO1
|
100
|
82.24
|
20240513
19:40:42.002155 +0100s
|
XNYS
|
01066974961TRLO1
|
100
|
82.23
|
20240513
19:39:25.452483 +0100s
|
XNYS
|
01066974353TRLO1
|
65
|
82.23
|
20240513
19:55:07.681288 +0100s
|
XNYS
|
01066981895TRLO1
|
39
|
82.22
|
20240513
18:18:05.545257 +0100s
|
XNYS
|
01066934133TRLO1
|
100
|
82.22
|
20240513
19:01:01.643675 +0100s
|
XNYS
|
01066955916TRLO1
|
100
|
82.22
|
20240513
19:37:45.038926 +0100s
|
XNYS
|
01066973701TRLO1
|
12
|
82.22
|
20240513
19:39:26.657070 +0100s
|
XNYS
|
01066974359TRLO1
|
61
|
82.21
|
20240513
18:18:05.971474 +0100s
|
XNYS
|
01066934135TRLO1
|
100
|
82.21
|
20240513
19:00:42.389494 +0100s
|
XNYS
|
01066955732TRLO1
|
100
|
82.21
|
20240513
19:01:08.653163 +0100s
|
XNYS
|
01066956013TRLO1
|
100
|
82.21
|
20240513
19:34:20.245653 +0100s
|
XNYS
|
01066972271TRLO1
|
88
|
82.21
|
20240513
19:39:45.458153 +0100s
|
XNYS
|
01066974481TRLO1
|
100
|
82.2
|
20240513
19:01:13.221225 +0100s
|
XNYS
|
01066956067TRLO1
|
100
|
82.2
|
20240513
19:42:24.586049 +0100s
|
XNYS
|
01066975771TRLO1
|
100
|
82.2
|
20240513
19:57:32.158938 +0100s
|
XNYS
|
01066982781TRLO1
|
200
|
82.2
|
20240513
20:36:56.271094 +0100s
|
ALGO
|
01067006768TRLO1
|
100
|
82.19
|
20240513
18:59:49.225988 +0100s
|
XNYS
|
01066955236TRLO1
|
70
|
82.19
|
20240513
19:00:26.846991 +0100s
|
XNYS
|
01066955573TRLO1
|
100
|
82.19
|
20240513
19:35:11.302927 +0100s
|
XNYS
|
01066972634TRLO1
|
100
|
82.19
|
20240513
19:58:10.778374 +0100s
|
XNYS
|
01066983091TRLO1
|
100
|
82.18
|
20240513
18:59:48.158551 +0100s
|
XNYS
|
01066955225TRLO1
|
100
|
82.18
|
20240513
19:24:15.576260 +0100s
|
XNYS
|
01066967922TRLO1
|
100
|
82.18
|
20240513
19:46:47.522015 +0100s
|
XNYS
|
01066978114TRLO1
|
100
|
82.18
|
20240513
19:57:37.354861 +0100s
|
XNYS
|
01066982815TRLO1
|
100
|
82.18
|
20240513
19:58:08.944698 +0100s
|
XNYS
|
01066983075TRLO1
|
100
|
82.18
|
20240513
19:58:50.097161 +0100s
|
XNYS
|
01066983364TRLO1
|
100
|
82.18
|
20240513
20:35:05.588269 +0100s
|
XNYS
|
01067005309TRLO1
|
30
|
82.17
|
20240513
19:00:05.392709 +0100s
|
XNYS
|
01066955384TRLO1
|
94
|
82.17
|
20240513
19:17:10.158623 +0100s
|
XNYS
|
01066964500TRLO1
|
100
|
82.17
|
20240513
19:17:36.024401 +0100s
|
XNYS
|
01066964735TRLO1
|
100
|
82.17
|
20240513
19:17:46.988331 +0100s
|
XNYS
|
01066964849TRLO1
|
23
|
82.17
|
20240513
19:18:21.422328 +0100s
|
XNYS
|
01066965091TRLO1
|
77
|
82.17
|
20240513
19:18:28.168558 +0100s
|
XNYS
|
01066965167TRLO1
|
100
|
82.17
|
20240513
19:28:29.622828 +0100s
|
XNYS
|
01066969750TRLO1
|
100
|
82.17
|
20240513
19:54:38.336552 +0100s
|
XNYS
|
01066981644TRLO1
|
6
|
82.16
|
20240513
19:16:48.914968 +0100s
|
XNYS
|
01066964334TRLO1
|
100
|
82.16
|
20240513
19:18:47.036083 +0100s
|
XNYS
|
01066965274TRLO1
|
100
|
82.16
|
20240513
19:23:53.872313 +0100s
|
XNYS
|
01066967749TRLO1
|
100
|
82.16
|
20240513
19:25:07.370782 +0100s
|
XNYS
|
01066968314TRLO1
|
100
|
82.16
|
20240513
19:33:53.382547 +0100s
|
XNYS
|
01066972061TRLO1
|
100
|
82.16
|
20240513
19:42:40.047607 +0100s
|
XNYS
|
01066975877TRLO1
|
100
|
82.16
|
20240513
19:45:42.753701 +0100s
|
XNYS
|
01066977388TRLO1
|
100
|
82.16
|
20240513
19:47:10.942143 +0100s
|
XNYS
|
01066978257TRLO1
|
100
|
82.16
|
20240513
19:59:30.493890 +0100s
|
XNYS
|
01066983732TRLO1
|
100
|
82.16
|
20240513
20:00:57.171552 +0100s
|
XNYS
|
01066984477TRLO1
|
100
|
82.16
|
20240513
20:01:39.828403 +0100s
|
XNYS
|
01066984859TRLO1
|
100
|
82.15
|
20240513
18:19:39.111731 +0100s
|
XNYS
|
01066934808TRLO1
|
100
|
82.15
|
20240513
19:15:59.793902 +0100s
|
XNYS
|
01066963910TRLO1
|
100
|
82.15
|
20240513
19:20:58.979922 +0100s
|
XNYS
|
01066966294TRLO1
|
100
|
82.15
|
20240513
19:24:52.198275 +0100s
|
XNYS
|
01066968151TRLO1
|
100
|
82.15
|
20240513
19:27:23.087135 +0100s
|
XNYS
|
01066969329TRLO1
|
100
|
82.15
|
20240513
19:28:40.299456 +0100s
|
XNYS
|
01066969829TRLO1
|
100
|
82.15
|
20240513
19:28:49.995680 +0100s
|
XNYS
|
01066969882TRLO1
|
100
|
82.15
|
20240513
19:29:32.847295 +0100s
|
XNYS
|
01066970228TRLO1
|
100
|
82.15
|
20240513
19:49:39.472998 +0100s
|
XNYS
|
01066979387TRLO1
|
100
|
82.15
|
20240513
19:49:48.632744 +0100s
|
XNYS
|
01066979544TRLO1
|
100
|
82.15
|
20240513
19:51:01.456195 +0100s
|
XNYS
|
01066980027TRLO1
|
100
|
82.15
|
20240513
19:53:28.857650 +0100s
|
XNYS
|
01066981170TRLO1
|
35
|
82.15
|
20240513
19:55:06.529023 +0100s
|
XNYS
|
01066981876TRLO1
|
100
|
82.15
|
20240513
20:34:06.939211 +0100s
|
XNYS
|
01067004643TRLO1
|
100
|
82.14
|
20240513
19:27:27.012558 +0100s
|
XNYS
|
01066969361TRLO1
|
100
|
82.14
|
20240513
19:30:03.006008 +0100s
|
XNYS
|
01066970395TRLO1
|
100
|
82.14
|
20240513
19:44:02.819895 +0100s
|
XNYS
|
01066976633TRLO1
|
200
|
82.14
|
20240513
19:54:01.650861 +0100s
|
XNYS
|
01066981432TRLO1
|
100
|
82.14
|
20240513
20:26:22.957768 +0100s
|
XNYS
|
01066998558TRLO1
|
100
|
82.14
|
20240513
20:26:35.807642 +0100s
|
XNYS
|
01066998723TRLO1
|
100
|
82.13
|
20240513
18:22:20.547269 +0100s
|
XNYS
|
01066935854TRLO1
|
100
|
82.13
|
20240513
18:25:23.357667 +0100s
|
XNYS
|
01066937057TRLO1
|
100
|
82.13
|
20240513
19:27:27.478332 +0100s
|
XNYS
|
01066969363TRLO1
|
17
|
82.13
|
20240513
19:44:22.190677 +0100s
|
XNYS
|
01066976885TRLO1
|
83
|
82.13
|
20240513
19:44:23.688876 +0100s
|
XNYS
|
01066976905TRLO1
|
100
|
82.13
|
20240513
19:44:38.912195 +0100s
|
XNYS
|
01066977004TRLO1
|
100
|
82.13
|
20240513
19:52:40.099459 +0100s
|
XNYS
|
01066980811TRLO1
|
100
|
82.13
|
20240513
20:00:10.187636 +0100s
|
XNYS
|
01066984081TRLO1
|
100
|
82.13
|
20240513
20:20:33.823498 +0100s
|
XNYS
|
01066994580TRLO1
|
100
|
82.13
|
20240513
20:21:47.693420 +0100s
|
XNYS
|
01066995511TRLO1
|
100
|
82.13
|
20240513
20:25:32.978848 +0100s
|
XNYS
|
01066997922TRLO1
|
100
|
82.13
|
20240513
20:27:19.717914 +0100s
|
XNYS
|
01066999360TRLO1
|
45
|
82.12
|
20240513
18:54:53.321163 +0100s
|
XNYS
|
01066952353TRLO1
|
100
|
82.12
|
20240513
18:56:29.163780 +0100s
|
XNYS
|
01066953286TRLO1
|
100
|
82.12
|
20240513
19:02:13.859087 +0100s
|
XNYS
|
01066956624TRLO1
|
100
|
82.12
|
20240513
19:21:06.148868 +0100s
|
XNYS
|
01066966366TRLO1
|
100
|
82.12
|
20240513
19:21:50.203979 +0100s
|
XNYS
|
01066966782TRLO1
|
100
|
82.12
|
20240513
20:03:06.574199 +0100s
|
XNYS
|
01066985595TRLO1
|
100
|
82.12
|
20240513
20:03:16.837291 +0100s
|
XNYS
|
01066985647TRLO1
|
98
|
82.12
|
20240513
20:19:07.623381 +0100s
|
XNYS
|
01066993691TRLO1
|
100
|
82.12
|
20240513
20:21:53.704597 +0100s
|
XNYS
|
01066995595TRLO1
|
100
|
82.12
|
20240513
20:23:12.858835 +0100s
|
XNYS
|
01066996479TRLO1
|
100
|
82.12
|
20240513
20:24:17.934146 +0100s
|
XNYS
|
01066997129TRLO1
|
100
|
82.12
|
20240513
20:24:29.224041 +0100s
|
XNYS
|
01066997225TRLO1
|
100
|
82.12
|
20240513
20:27:21.406881 +0100s
|
XNYS
|
01066999407TRLO1
|
100
|
82.11
|
20240513
18:40:32.945358 +0100s
|
XNYS
|
01066944078TRLO1
|
43
|
82.11
|
20240513
18:44:16.366662 +0100s
|
XNYS
|
01066945720TRLO1
|
100
|
82.11
|
20240513
18:49:08.407577 +0100s
|
XNYS
|
01066947926TRLO1
|
100
|
82.11
|
20240513
18:50:34.645422 +0100s
|
XNYS
|
01066948499TRLO1
|
100
|
82.11
|
20240513
18:56:29.752181 +0100s
|
XNYS
|
01066953290TRLO1
|
100
|
82.11
|
20240513
19:03:02.477302 +0100s
|
XNYS
|
01066957059TRLO1
|
100
|
82.11
|
20240513
19:22:27.120647 +0100s
|
XNYS
|
01066967009TRLO1
|
100
|
82.11
|
20240513
19:22:47.695020 +0100s
|
XNYS
|
01066967187TRLO1
|
100
|
82.11
|
20240513
19:48:11.804110 +0100s
|
XNYS
|
01066978840TRLO1
|
100
|
82.11
|
20240513
20:19:39.861550 +0100s
|
XNYS
|
01066993985TRLO1
|
100
|
82.11
|
20240513
20:22:28.877062 +0100s
|
XNYS
|
01066996004TRLO1
|
100
|
82.11
|
20240513
20:27:58.764957 +0100s
|
XNYS
|
01066999950TRLO1
|
100
|
82.11
|
20240513
20:28:21.966029 +0100s
|
XNYS
|
01067000231TRLO1
|
100
|
82.1
|
20240513
18:22:30.509551 +0100s
|
XNYS
|
01066935907TRLO1
|
100
|
82.1
|
20240513
18:37:06.220879 +0100s
|
XNYS
|
01066942458TRLO1
|
100
|
82.1
|
20240513
18:43:11.099595 +0100s
|
XNYS
|
01066945240TRLO1
|
200
|
82.1
|
20240513
18:45:29.264799 +0100s
|
XNYS
|
01066946281TRLO1
|
100
|
82.1
|
20240513
18:46:09.750951 +0100s
|
XNYS
|
01066946605TRLO1
|
100
|
82.1
|
20240513
18:46:20.140135 +0100s
|
XNYS
|
01066946676TRLO1
|
100
|
82.1
|
20240513
18:49:10.982722 +0100s
|
XNYS
|
01066947942TRLO1
|
55
|
82.1
|
20240513
18:54:46.868928 +0100s
|
XNYS
|
01066952260TRLO1
|
100
|
82.1
|
20240513
18:56:35.306227 +0100s
|
XNYS
|
01066953387TRLO1
|
100
|
82.1
|
20240513
19:03:15.971986 +0100s
|
XNYS
|
01066957166TRLO1
|
100
|
82.1
|
20240513
19:22:49.462530 +0100s
|
XNYS
|
01066967213TRLO1
|
100
|
82.1
|
20240513
20:03:30.536126 +0100s
|
XNYS
|
01066985735TRLO1
|
100
|
82.1
|
20240513
20:27:24.509021 +0100s
|
XNYS
|
01066999516TRLO1
|
100
|
82.1
|
20240513
20:28:34.030805 +0100s
|
XNYS
|
01067000332TRLO1
|
100
|
82.09
|
20240513
18:47:06.816914 +0100s
|
XNYS
|
01066946999TRLO1
|
100
|
82.09
|
20240513
18:47:41.395088 +0100s
|
XNYS
|
01066947225TRLO1
|
100
|
82.09
|
20240513
18:56:50.035158 +0100s
|
XNYS
|
01066953542TRLO1
|
100
|
82.09
|
20240513
20:29:43.824630 +0100s
|
XNYS
|
01067001057TRLO1
|
100
|
82.09
|
20240513
20:30:06.443542 +0100s
|
XNYS
|
01067001416TRLO1
|
100
|
82.08
|
20240513
18:58:16.674986 +0100s
|
XNYS
|
01066954288TRLO1
|
100
|
82.08
|
20240513
19:23:07.796671 +0100s
|
XNYS
|
01066967471TRLO1
|
100
|
82.08
|
20240513
19:30:24.933939 +0100s
|
XNYS
|
01066970561TRLO1
|
29
|
82.08
|
20240513
20:11:17.475955 +0100s
|
XNYS
|
01066989013TRLO1
|
100
|
82.08
|
20240513
20:35:23.362594 +0100s
|
XNYS
|
01067005557TRLO1
|
400
|
82.08
|
20240513
20:37:27.243354 +0100s
|
ALGO
|
01067007203TRLO1
|
100
|
82.07
|
20240513
18:37:13.803671 +0100s
|
XNYS
|
01066942504TRLO1
|
100
|
82.07
|
20240513
18:43:11.636152 +0100s
|
XNYS
|
01066945248TRLO1
|
100
|
82.07
|
20240513
19:04:44.403331 +0100s
|
XNYS
|
01066958050TRLO1
|
38
|
82.07
|
20240513
19:08:35.497309 +0100s
|
XNYS
|
01066960221TRLO1
|
100
|
82.07
|
20240513
19:30:29.975915 +0100s
|
XNYS
|
01066970612TRLO1
|
71
|
82.07
|
20240513
20:11:39.993492 +0100s
|
XNYS
|
01066989162TRLO1
|
100
|
82.07
|
20240513
20:11:55.747716 +0100s
|
XNYS
|
01066989252TRLO1
|
100
|
82.06
|
20240513
18:20:53.624941 +0100s
|
XNYS
|
01066935294TRLO1
|
100
|
82.06
|
20240513
18:27:34.952614 +0100s
|
XNYS
|
01066938041TRLO1
|
100
|
82.06
|
20240513
20:06:17.549065 +0100s
|
XNYS
|
01066986944TRLO1
|
100
|
82.06
|
20240513
20:11:58.782336 +0100s
|
XNYS
|
01066989278TRLO1
|
100
|
82.06
|
20240513
20:13:11.879966 +0100s
|
XNYS
|
01066989855TRLO1
|
100
|
82.06
|
20240513
20:13:58.328929 +0100s
|
XNYS
|
01066990149TRLO1
|
20
|
82.06
|
20240513
20:15:15.881921 +0100s
|
XNYS
|
01066990877TRLO1
|
100
|
82.05
|
20240513
18:26:12.393589 +0100s
|
XNYS
|
01066937450TRLO1
|
100
|
82.05
|
20240513
18:27:36.733198 +0100s
|
XNYS
|
01066938065TRLO1
|
90
|
82.05
|
20240513
18:29:41.794406 +0100s
|
XNYS
|
01066939071TRLO1
|
57
|
82.05
|
20240513
18:43:52.076858 +0100s
|
XNYS
|
01066945512TRLO1
|
100
|
82.05
|
20240513
19:06:36.767167 +0100s
|
XNYS
|
01066959169TRLO1
|
62
|
82.05
|
20240513
19:10:16.067260 +0100s
|
XNYS
|
01066961129TRLO1
|
100
|
82.05
|
20240513
19:12:06.682212 +0100s
|
XNYS
|
01066962059TRLO1
|
100
|
82.05
|
20240513
20:04:05.611397 +0100s
|
XNYS
|
01066985996TRLO1
|
100
|
82.05
|
20240513
20:04:38.963137 +0100s
|
XNYS
|
01066986243TRLO1
|
77
|
82.05
|
20240513
20:07:45.711608 +0100s
|
XNYS
|
01066987616TRLO1
|
100
|
82.05
|
20240513
20:08:51.064863 +0100s
|
XNYS
|
01066988000TRLO1
|
7
|
82.05
|
20240513
20:11:59.233558 +0100s
|
XNYS
|
01066989282TRLO1
|
80
|
82.05
|
20240513
20:12:09.758671 +0100s
|
XNYS
|
01066989361TRLO1
|
13
|
82.05
|
20240513
20:12:11.960010 +0100s
|
XNYS
|
01066989385TRLO1
|
100
|
82.05
|
20240513
20:12:24.804143 +0100s
|
XNYS
|
01066989480TRLO1
|
100
|
82.05
|
20240513
20:14:20.804120 +0100s
|
XNYS
|
01066990357TRLO1
|
80
|
82.05
|
20240513
20:15:41.749628 +0100s
|
XNYS
|
01066991139TRLO1
|
100
|
82.05
|
20240513
20:27:30.674296 +0100s
|
XNYS
|
01066999627TRLO1
|
100
|
82.04
|
20240513
18:26:27.763515 +0100s
|
XNYS
|
01066937542TRLO1
|
100
|
82.04
|
20240513
18:34:52.909679 +0100s
|
XNYS
|
01066941374TRLO1
|
100
|
82.04
|
20240513
18:51:42.417025 +0100s
|
XNYS
|
01066948938TRLO1
|
100
|
82.04
|
20240513
20:05:29.804470 +0100s
|
XNYS
|
01066986620TRLO1
|
100
|
82.04
|
20240513
20:07:50.120286 +0100s
|
XNYS
|
01066987643TRLO1
|
100
|
82.04
|
20240513
20:08:57.080255 +0100s
|
XNYS
|
01066988047TRLO1
|
86
|
82.04
|
20240513
20:16:07.662131 +0100s
|
XNYS
|
01066991396TRLO1
|
100
|
82.03
|
20240513
18:26:13.546520 +0100s
|
XNYS
|
01066937455TRLO1
|
10
|
82.03
|
20240513
18:29:18.086926 +0100s
|
XNYS
|
01066938832TRLO1
|
100
|
82.03
|
20240513
18:29:46.859010 +0100s
|
XNYS
|
01066939123TRLO1
|
100
|
82.03
|
20240513
18:30:52.220410 +0100s
|
XNYS
|
01066939678TRLO1
|
100
|
82.03
|
20240513
19:05:11.932355 +0100s
|
XNYS
|
01066958450TRLO1
|
14
|
82.03
|
20240513
20:16:07.865995 +0100s
|
XNYS
|
01066991404TRLO1
|
100
|
82.02
|
20240513
18:31:11.344238 +0100s
|
XNYS
|
01066939847TRLO1
|
100
|
82.02
|
20240513
18:34:16.388676 +0100s
|
XNYS
|
01066941165TRLO1
|
100
|
82.02
|
20240513
18:37:18.934810 +0100s
|
XNYS
|
01066942539TRLO1
|
100
|
82.02
|
20240513
18:51:46.133355 +0100s
|
XNYS
|
01066948976TRLO1
|
100
|
82.02
|
20240513
19:31:37.478307 +0100s
|
XNYS
|
01066971177TRLO1
|
100
|
82.02
|
20240513
20:15:43.106756 +0100s
|
XNYS
|
01066991150TRLO1
|
2
|
82.02
|
20240513
20:17:44.710348 +0100s
|
XNYS
|
01066992461TRLO1
|
100
|
82.02
|
20240513
20:32:50.106634 +0100s
|
XNYS
|
01067003652TRLO1
|
100
|
82.01
|
20240513
18:32:26.150581 +0100s
|
XNYS
|
01066940486TRLO1
|
23
|
82.01
|
20240513
20:07:03.939467 +0100s
|
XNYS
|
01066987295TRLO1
|
100
|
82.01
|
20240513
20:17:41.458445 +0100s
|
XNYS
|
01066992440TRLO1
|
100
|
82
|
20240513
18:34:51.755792 +0100s
|
XNYS
|
01066941360TRLO1
|
100
|
82
|
20240513
19:10:27.635273 +0100s
|
XNYS
|
01066961212TRLO1
|
100
|
82
|
20240513
20:30:53.281146 +0100s
|
XNYS
|
01067002022TRLO1
|
15
|
81.99
|
20240513
20:31:47.164068 +0100s
|
XNYS
|
01067002673TRLO1
|
85
|
81.99
|
20240513
20:31:50.008594 +0100s
|
XNYS
|
01067002700TRLO1
|