Number of Shares
|
Price Per Share (USD)
|
Trade Time
|
Trading Venue
|
TransactionID
|
80
|
79.78
|
20240610 17:20:33.673121
+0100s
|
XNYS
|
01074673873TRLO1
|
100
|
79.78
|
20240610 17:20:50.463469
+0100s
|
XNYS
|
01074673966TRLO1
|
100
|
79.77
|
20240610 18:49:04.934067
+0100s
|
XNYS
|
01074699006TRLO1
|
100
|
79.77
|
20240610 18:49:49.605018
+0100s
|
XNYS
|
01074699275TRLO1
|
100
|
79.77
|
20240610 18:50:39.195228
+0100s
|
XNYS
|
01074699444TRLO1
|
100
|
79.76
|
20240610 17:42:25.742921
+0100s
|
XNYS
|
01074680768TRLO1
|
87
|
79.76
|
20240610 18:48:28.437335
+0100s
|
XNYS
|
01074698843TRLO1
|
20
|
79.75
|
20240610 17:20:15.580596
+0100s
|
XNYS
|
01074673811TRLO1
|
80
|
79.75
|
20240610 17:22:55.404109
+0100s
|
XNYS
|
01074674569TRLO1
|
13
|
79.75
|
20240610 18:48:25.527582
+0100s
|
XNYS
|
01074698801TRLO1
|
100
|
79.74
|
20240610 17:21:16.478081
+0100s
|
XNYS
|
01074674135TRLO1
|
20
|
79.74
|
20240610 17:22:50.638847
+0100s
|
XNYS
|
01074674547TRLO1
|
100
|
79.74
|
20240610 18:52:44.577796
+0100s
|
XNYS
|
01074700037TRLO1
|
100
|
79.73
|
20240610 17:17:06.903163
+0100s
|
XNYS
|
01074672584TRLO1
|
100
|
79.73
|
20240610 17:17:54.971864
+0100s
|
XNYS
|
01074672902TRLO1
|
100
|
79.73
|
20240610 17:18:44.097629
+0100s
|
XNYS
|
01074673253TRLO1
|
100
|
79.73
|
20240610 17:19:04.296822
+0100s
|
XNYS
|
01074673463TRLO1
|
100
|
79.73
|
20240610 18:46:20.153667
+0100s
|
XNYS
|
01074698121TRLO1
|
100
|
79.73
|
20240610 18:51:16.131925
+0100s
|
XNYS
|
01074699646TRLO1
|
100
|
79.73
|
20240610 18:52:22.102827
+0100s
|
XNYS
|
01074699953TRLO1
|
100
|
79.72
|
20240610 17:22:43.130905
+0100s
|
XNYS
|
01074674503TRLO1
|
100
|
79.72
|
20240610 17:43:01.899651
+0100s
|
XNYS
|
01074680961TRLO1
|
100
|
79.72
|
20240610 18:47:49.627645
+0100s
|
XNYS
|
01074698622TRLO1
|
100
|
79.71
|
20240610 17:23:48.966862
+0100s
|
XNYS
|
01074674849TRLO1
|
100
|
79.71
|
20240610 17:41:26.220399
+0100s
|
XNYS
|
01074680393TRLO1
|
100
|
79.71
|
20240610 18:47:54.438260
+0100s
|
XNYS
|
01074698633TRLO1
|
100
|
79.71
|
20240610 18:54:18.907941
+0100s
|
XNYS
|
01074700423TRLO1
|
85
|
79.69
|
20240610 18:59:05.890546
+0100s
|
XNYS
|
01074701551TRLO1
|
100
|
79.69
|
20240610 18:59:30.897081
+0100s
|
XNYS
|
01074701707TRLO1
|
100
|
79.69
|
20240610 19:00:06.252824
+0100s
|
XNYS
|
01074701944TRLO1
|
100
|
79.68
|
20240610 17:16:01.146799
+0100s
|
XNYS
|
01074672229TRLO1
|
200
|
79.68
|
20240610 18:45:08.768344
+0100s
|
XNYS
|
01074697723TRLO1
|
99
|
79.68
|
20240610 18:45:14.413269
+0100s
|
XNYS
|
01074697749TRLO1
|
1
|
79.68
|
20240610 18:45:22.196376
+0100s
|
XNYS
|
01074697787TRLO1
|
100
|
79.68
|
20240610 18:54:22.475080
+0100s
|
XNYS
|
01074700449TRLO1
|
100
|
79.68
|
20240610 19:00:10.196496
+0100s
|
XNYS
|
01074701969TRLO1
|
100
|
79.67
|
20240610 18:56:25.549820
+0100s
|
XNYS
|
01074700938TRLO1
|
100
|
79.67
|
20240610 18:56:27.245999
+0100s
|
XNYS
|
01074700946TRLO1
|
10
|
79.66
|
20240610 17:25:24.436324
+0100s
|
XNYS
|
01074675469TRLO1
|
30
|
79.66
|
20240610 17:25:26.604285
+0100s
|
XNYS
|
01074675486TRLO1
|
60
|
79.66
|
20240610 17:25:32.705430
+0100s
|
XNYS
|
01074675540TRLO1
|
15
|
79.66
|
20240610 18:58:19.254015
+0100s
|
XNYS
|
01074701387TRLO1
|
100
|
79.66
|
20240610 19:01:52.766926
+0100s
|
XNYS
|
01074702743TRLO1
|
46
|
79.66
|
20240610 19:06:28.342100
+0100s
|
XNYS
|
01074704122TRLO1
|
100
|
79.65
|
20240610 17:15:20.493687
+0100s
|
XNYS
|
01074672035TRLO1
|
100
|
79.65
|
20240610 18:44:04.485532
+0100s
|
XNYS
|
01074697405TRLO1
|
100
|
79.65
|
20240610 19:02:19.780067
+0100s
|
XNYS
|
01074702917TRLO1
|
100
|
79.65
|
20240610 19:06:40.749513
+0100s
|
XNYS
|
01074704186TRLO1
|
82
|
79.65
|
20240610 19:07:08.185361
+0100s
|
XNYS
|
01074704311TRLO1
|
52
|
79.64
|
20240610 16:38:07.067645
+0100s
|
XNYS
|
01074655644TRLO1
|
100
|
79.64
|
20240610 18:57:15.990554
+0100s
|
XNYS
|
01074701129TRLO1
|
54
|
79.64
|
20240610 19:05:56.254673
+0100s
|
XNYS
|
01074703983TRLO1
|
100
|
79.64
|
20240610 19:08:09.484594
+0100s
|
XNYS
|
01074704616TRLO1
|
80
|
79.63
|
20240610 17:25:01.820924
+0100s
|
XNYS
|
01074675365TRLO1
|
100
|
79.63
|
20240610 17:44:14.147288
+0100s
|
XNYS
|
01074681274TRLO1
|
100
|
79.63
|
20240610 18:57:30.244996
+0100s
|
XNYS
|
01074701191TRLO1
|
100
|
79.63
|
20240610 19:02:29.173808
+0100s
|
XNYS
|
01074702939TRLO1
|
100
|
79.63
|
20240610 19:05:06.456652
+0100s
|
XNYS
|
01074703643TRLO1
|
100
|
79.63
|
20240610 19:05:30.909638
+0100s
|
XNYS
|
01074703834TRLO1
|
18
|
79.63
|
20240610 19:07:08.164841
+0100s
|
XNYS
|
01074704310TRLO1
|
100
|
79.62
|
20240610 17:08:25.421988
+0100s
|
XNYS
|
01074669364TRLO1
|
100
|
79.62
|
20240610 19:04:00.275306
+0100s
|
XNYS
|
01074703268TRLO1
|
100
|
79.62
|
20240610 19:08:39.930895
+0100s
|
XNYS
|
01074704737TRLO1
|
100
|
79.61
|
20240610 17:01:55.168614
+0100s
|
XNYS
|
01074664230TRLO1
|
100
|
79.61
|
20240610 17:02:28.901287
+0100s
|
XNYS
|
01074664554TRLO1
|
100
|
79.61
|
20240610 17:03:21.872621
+0100s
|
XNYS
|
01074664761TRLO1
|
20
|
79.61
|
20240610 17:24:40.174340
+0100s
|
XNYS
|
01074675246TRLO1
|
100
|
79.61
|
20240610 17:31:17.069940
+0100s
|
XNYS
|
01074677409TRLO1
|
100
|
79.61
|
20240610 17:33:11.819152
+0100s
|
XNYS
|
01074677908TRLO1
|
100
|
79.61
|
20240610 17:40:43.893760
+0100s
|
XNYS
|
01074680102TRLO1
|
100
|
79.61
|
20240610 17:44:39.351983
+0100s
|
XNYS
|
01074681384TRLO1
|
100
|
79.61
|
20240610 18:42:36.764290
+0100s
|
XNYS
|
01074696996TRLO1
|
100
|
79.61
|
20240610 19:03:08.567841
+0100s
|
XNYS
|
01074703084TRLO1
|
67
|
79.61
|
20240610 19:14:51.969901
+0100s
|
XNYS
|
01074706698TRLO1
|
33
|
79.61
|
20240610 19:14:58.499075
+0100s
|
XNYS
|
01074706725TRLO1
|
100
|
79.6
|
20240610 17:26:35.746241
+0100s
|
XNYS
|
01074675816TRLO1
|
1
|
79.6
|
20240610 17:39:57.684647
+0100s
|
XNYS
|
01074679905TRLO1
|
99
|
79.6
|
20240610 17:40:00.446347
+0100s
|
XNYS
|
01074679918TRLO1
|
100
|
79.6
|
20240610 19:15:10.172743
+0100s
|
XNYS
|
01074706799TRLO1
|
100
|
79.59
|
20240610 17:07:02.660414
+0100s
|
XNYS
|
01074668855TRLO1
|
100
|
79.59
|
20240610 17:07:46.098484
+0100s
|
XNYS
|
01074669193TRLO1
|
100
|
79.59
|
20240610 17:39:45.782920
+0100s
|
XNYS
|
01074679820TRLO1
|
100
|
79.59
|
20240610 19:15:49.864900
+0100s
|
XNYS
|
01074706984TRLO1
|
100
|
79.58
|
20240610 17:06:38.291028
+0100s
|
XNYS
|
01074668726TRLO1
|
100
|
79.58
|
20240610 17:32:09.572595
+0100s
|
XNYS
|
01074677597TRLO1
|
100
|
79.58
|
20240610 17:34:18.072317
+0100s
|
XNYS
|
01074678240TRLO1
|
100
|
79.58
|
20240610 18:41:08.668310
+0100s
|
XNYS
|
01074696501TRLO1
|
100
|
79.58
|
20240610 18:41:28.222781
+0100s
|
XNYS
|
01074696577TRLO1
|
100
|
79.57
|
20240610 17:12:32.588864
+0100s
|
XNYS
|
01074671166TRLO1
|
100
|
79.57
|
20240610 17:13:07.746983
+0100s
|
XNYS
|
01074671434TRLO1
|
100
|
79.57
|
20240610 17:14:19.832741
+0100s
|
XNYS
|
01074671787TRLO1
|
100
|
79.57
|
20240610 17:26:52.608517
+0100s
|
XNYS
|
01074675886TRLO1
|
100
|
79.57
|
20240610 17:27:37.561943
+0100s
|
XNYS
|
01074676267TRLO1
|
100
|
79.57
|
20240610 17:34:19.720592
+0100s
|
XNYS
|
01074678247TRLO1
|
62
|
79.57
|
20240610 19:10:06.075764
+0100s
|
XNYS
|
01074705290TRLO1
|
49
|
79.57
|
20240610 19:10:11.565307
+0100s
|
XNYS
|
01074705332TRLO1
|
51
|
79.57
|
20240610 19:10:11.576742
+0100s
|
XNYS
|
01074705333TRLO1
|
87
|
79.57
|
20240610 19:12:01.908185
+0100s
|
XNYS
|
01074705832TRLO1
|
100
|
79.57
|
20240610 19:13:31.232081
+0100s
|
XNYS
|
01074706321TRLO1
|
100
|
79.57
|
20240610 19:16:08.607754
+0100s
|
XNYS
|
01074707057TRLO1
|
100
|
79.56
|
20240610 16:38:17.196425
+0100s
|
XNYS
|
01074655811TRLO1
|
100
|
79.56
|
20240610 17:04:15.589037
+0100s
|
XNYS
|
01074665093TRLO1
|
100
|
79.56
|
20240610 17:11:20.426717
+0100s
|
XNYS
|
01074670542TRLO1
|
100
|
79.56
|
20240610 17:14:13.238656
+0100s
|
XNYS
|
01074671760TRLO1
|
100
|
79.56
|
20240610 17:30:48.564637
+0100s
|
XNYS
|
01074677303TRLO1
|
100
|
79.56
|
20240610 17:31:15.547573
+0100s
|
XNYS
|
01074677394TRLO1
|
100
|
79.56
|
20240610 17:45:39.387201
+0100s
|
XNYS
|
01074681618TRLO1
|
100
|
79.56
|
20240610 17:46:02.370240
+0100s
|
XNYS
|
01074681698TRLO1
|
13
|
79.56
|
20240610 19:12:06.026730
+0100s
|
XNYS
|
01074705860TRLO1
|
100
|
79.56
|
20240610 19:17:06.115573
+0100s
|
XNYS
|
01074707384TRLO1
|
100
|
79.56
|
20240610 19:21:57.946245
+0100s
|
XNYS
|
01074709018TRLO1
|
3
|
79.56
|
20240610 19:22:34.002483
+0100s
|
XNYS
|
01074709202TRLO1
|
97
|
79.56
|
20240610 19:22:35.325161
+0100s
|
XNYS
|
01074709205TRLO1
|
48
|
79.55
|
20240610 16:37:46.759125
+0100s
|
XNYS
|
01074655551TRLO1
|
100
|
79.55
|
20240610 17:12:27.027445
+0100s
|
XNYS
|
01074671135TRLO1
|
100
|
79.55
|
20240610 17:28:31.544285
+0100s
|
XNYS
|
01074676544TRLO1
|
100
|
79.55
|
20240610 17:35:09.913287
+0100s
|
XNYS
|
01074678545TRLO1
|
38
|
79.55
|
20240610 19:09:21.286726
+0100s
|
XNYS
|
01074705111TRLO1
|
100
|
79.55
|
20240610 19:11:25.022418
+0100s
|
XNYS
|
01074705622TRLO1
|
100
|
79.55
|
20240610 19:21:01.463236
+0100s
|
XNYS
|
01074708785TRLO1
|
100
|
79.54
|
20240610 17:04:32.270575
+0100s
|
XNYS
|
01074665262TRLO1
|
100
|
79.54
|
20240610 17:10:17.700723
+0100s
|
XNYS
|
01074670269TRLO1
|
100
|
79.54
|
20240610 17:36:01.677755
+0100s
|
XNYS
|
01074678703TRLO1
|
100
|
79.54
|
20240610 18:00:15.754252
+0100s
|
XNYS
|
01074685581TRLO1
|
97
|
79.54
|
20240610 18:12:40.768980
+0100s
|
XNYS
|
01074688836TRLO1
|
100
|
79.54
|
20240610 19:11:27.700720
+0100s
|
XNYS
|
01074705629TRLO1
|
100
|
79.54
|
20240610 19:12:43.903167
+0100s
|
XNYS
|
01074706015TRLO1
|
100
|
79.54
|
20240610 19:17:36.985389
+0100s
|
XNYS
|
01074707522TRLO1
|
100
|
79.54
|
20240610 19:18:21.569660
+0100s
|
XNYS
|
01074707681TRLO1
|
52
|
79.54
|
20240610 19:20:54.008107
+0100s
|
XNYS
|
01074708750TRLO1
|
100
|
79.53
|
20240610 18:01:18.641939
+0100s
|
XNYS
|
01074686003TRLO1
|
103
|
79.53
|
20240610 18:12:45.137609
+0100s
|
XNYS
|
01074688844TRLO1
|
6
|
79.53
|
20240610 19:20:53.872028
+0100s
|
XNYS
|
01074708749TRLO1
|
100
|
79.52
|
20240610 16:56:23.127619
+0100s
|
XNYS
|
01074662230TRLO1
|
100
|
79.52
|
20240610 17:06:06.348034
+0100s
|
XNYS
|
01074668420TRLO1
|
100
|
79.52
|
20240610 17:29:26.114729
+0100s
|
XNYS
|
01074676891TRLO1
|
100
|
79.52
|
20240610 17:36:37.228923
+0100s
|
XNYS
|
01074678862TRLO1
|
100
|
79.52
|
20240610 17:37:23.578231
+0100s
|
XNYS
|
01074679114TRLO1
|
100
|
79.52
|
20240610 17:55:45.490359
+0100s
|
XNYS
|
01074684255TRLO1
|
100
|
79.52
|
20240610 18:00:38.752627
+0100s
|
XNYS
|
01074685775TRLO1
|
100
|
79.52
|
20240610 19:19:25.998863
+0100s
|
XNYS
|
01074708182TRLO1
|
100
|
79.52
|
20240610 19:33:00.163036
+0100s
|
XNYS
|
01074712967TRLO1
|
100
|
79.52
|
20240610 19:40:45.621197
+0100s
|
XNYS
|
01074715531TRLO1
|
100
|
79.51
|
20240610 17:38:23.940541
+0100s
|
XNYS
|
01074679383TRLO1
|
100
|
79.51
|
20240610 17:52:27.166847
+0100s
|
XNYS
|
01074683493TRLO1
|
100
|
79.51
|
20240610 18:09:47.485645
+0100s
|
XNYS
|
01074688183TRLO1
|
100
|
79.51
|
20240610 19:23:09.466203
+0100s
|
XNYS
|
01074709349TRLO1
|
100
|
79.51
|
20240610 19:30:02.392157
+0100s
|
XNYS
|
01074711706TRLO1
|
54
|
79.51
|
20240610 19:31:03.837842
+0100s
|
XNYS
|
01074712057TRLO1
|
46
|
79.51
|
20240610 19:32:02.887093
+0100s
|
XNYS
|
01074712543TRLO1
|
100
|
79.51
|
20240610 19:33:32.815610
+0100s
|
XNYS
|
01074713135TRLO1
|
100
|
79.51
|
20240610 19:44:34.732586
+0100s
|
XNYS
|
01074717270TRLO1
|
100
|
79.51
|
20240610 19:44:39.046811
+0100s
|
XNYS
|
01074717307TRLO1
|
100
|
79.5
|
20240610 16:59:17.160646
+0100s
|
XNYS
|
01074663152TRLO1
|
100
|
79.5
|
20240610 17:09:30.684185
+0100s
|
XNYS
|
01074669920TRLO1
|
100
|
79.5
|
20240610 17:49:40.382828
+0100s
|
XNYS
|
01074682693TRLO1
|
100
|
79.5
|
20240610 17:55:50.499960
+0100s
|
XNYS
|
01074684279TRLO1
|
100
|
79.5
|
20240610 17:57:24.972740
+0100s
|
XNYS
|
01074684659TRLO1
|
100
|
79.5
|
20240610 18:11:10.693959
+0100s
|
XNYS
|
01074688515TRLO1
|
96
|
79.5
|
20240610 19:26:49.421751
+0100s
|
XNYS
|
01074710392TRLO1
|
100
|
79.5
|
20240610 19:30:20.380911
+0100s
|
XNYS
|
01074711806TRLO1
|
7
|
79.5
|
20240610 19:35:40.769048
+0100s
|
XNYS
|
01074713856TRLO1
|
86
|
79.5
|
20240610 19:36:02.608048
+0100s
|
XNYS
|
01074713948TRLO1
|
100
|
79.5
|
20240610 19:36:09.100562
+0100s
|
XNYS
|
01074713970TRLO1
|
100
|
79.5
|
20240610 19:36:45.169110
+0100s
|
XNYS
|
01074714255TRLO1
|
100
|
79.5
|
20240610 19:45:33.161731
+0100s
|
XNYS
|
01074718100TRLO1
|
100
|
79.5
|
20240610 19:56:50.266923
+0100s
|
XNYS
|
01074722226TRLO1
|
100
|
79.49
|
20240610 16:55:05.625522
+0100s
|
XNYS
|
01074661851TRLO1
|
100
|
79.49
|
20240610 16:56:41.133615
+0100s
|
XNYS
|
01074662303TRLO1
|
100
|
79.49
|
20240610 17:00:51.705942
+0100s
|
XNYS
|
01074663665TRLO1
|
100
|
79.49
|
20240610 19:20:06.107922
+0100s
|
XNYS
|
01074708389TRLO1
|
100
|
79.49
|
20240610 19:30:43.201621
+0100s
|
XNYS
|
01074711930TRLO1
|
100
|
79.49
|
20240610 19:33:35.308887
+0100s
|
XNYS
|
01074713152TRLO1
|
7
|
79.49
|
20240610 19:35:20.606420
+0100s
|
XNYS
|
01074713762TRLO1
|
100
|
79.49
|
20240610 19:37:39.248211
+0100s
|
XNYS
|
01074714580TRLO1
|
100
|
79.49
|
20240610 19:41:56.945074
+0100s
|
XNYS
|
01074716000TRLO1
|
100
|
79.49
|
20240610 19:42:13.582491
+0100s
|
XNYS
|
01074716104TRLO1
|
100
|
79.48
|
20240610 16:55:18.835723
+0100s
|
XNYS
|
01074661904TRLO1
|
100
|
79.48
|
20240610 17:00:19.850506
+0100s
|
XNYS
|
01074663523TRLO1
|
100
|
79.48
|
20240610 17:48:33.153990
+0100s
|
XNYS
|
01074682339TRLO1
|
100
|
79.48
|
20240610 17:59:41.011813
+0100s
|
XNYS
|
01074685353TRLO1
|
100
|
79.48
|
20240610 18:11:14.598595
+0100s
|
XNYS
|
01074688533TRLO1
|
100
|
79.48
|
20240610 18:29:41.224211
+0100s
|
XNYS
|
01074693325TRLO1
|
42
|
79.48
|
20240610 19:20:35.891660
+0100s
|
XNYS
|
01074708667TRLO1
|
100
|
79.48
|
20240610 19:26:50.621107
+0100s
|
XNYS
|
01074710404TRLO1
|
100
|
79.48
|
20240610 19:33:49.483275
+0100s
|
XNYS
|
01074713239TRLO1
|
93
|
79.48
|
20240610 19:34:51.680399
+0100s
|
XNYS
|
01074713617TRLO1
|
100
|
79.48
|
20240610 19:34:57.506193
+0100s
|
XNYS
|
01074713641TRLO1
|
100
|
79.48
|
20240610 19:43:03.252843
+0100s
|
XNYS
|
01074716484TRLO1
|
10
|
79.48
|
20240610 19:43:45.621128
+0100s
|
XNYS
|
01074716736TRLO1
|
90
|
79.48
|
20240610 19:43:47.379363
+0100s
|
XNYS
|
01074716757TRLO1
|
100
|
79.48
|
20240610 19:57:09.095968
+0100s
|
XNYS
|
01074722382TRLO1
|
100
|
79.47
|
20240610 16:37:01.905620
+0100s
|
XNYS
|
01074655154TRLO1
|
100
|
79.47
|
20240610 16:54:11.523434
+0100s
|
XNYS
|
01074661518TRLO1
|
100
|
79.47
|
20240610 16:59:25.554102
+0100s
|
XNYS
|
01074663189TRLO1
|
100
|
79.47
|
20240610 17:50:41.087073
+0100s
|
XNYS
|
01074683013TRLO1
|
100
|
79.47
|
20240610 17:59:03.621588
+0100s
|
XNYS
|
01074685180TRLO1
|
100
|
79.47
|
20240610 18:13:23.594815
+0100s
|
XNYS
|
01074689019TRLO1
|
100
|
79.47
|
20240610 18:30:03.855340
+0100s
|
XNYS
|
01074693472TRLO1
|
100
|
79.47
|
20240610 19:28:06.086101
+0100s
|
XNYS
|
01074711088TRLO1
|
7
|
79.47
|
20240610 19:34:38.911221
+0100s
|
XNYS
|
01074713569TRLO1
|
100
|
79.47
|
20240610 19:38:06.267587
+0100s
|
XNYS
|
01074714720TRLO1
|
100
|
79.47
|
20240610 19:40:05.929582
+0100s
|
XNYS
|
01074715360TRLO1
|
100
|
79.47
|
20240610 19:46:08.976212
+0100s
|
XNYS
|
01074718510TRLO1
|
100
|
79.47
|
20240610 19:52:58.263696
+0100s
|
XNYS
|
01074721087TRLO1
|
100
|
79.47
|
20240610 19:54:11.496088
+0100s
|
XNYS
|
01074721459TRLO1
|
100
|
79.47
|
20240610 19:55:31.670986
+0100s
|
XNYS
|
01074721840TRLO1
|
100
|
79.47
|
20240610 19:57:26.315077
+0100s
|
XNYS
|
01074722460TRLO1
|
1
|
79.47
|
20240610 19:58:17.241065
+0100s
|
XNYS
|
01074722757TRLO1
|
99
|
79.47
|
20240610 19:58:23.682548
+0100s
|
XNYS
|
01074722776TRLO1
|
100
|
79.46
|
20240610 16:36:23.347907
+0100s
|
XNYS
|
01074654433TRLO1
|
100
|
79.46
|
20240610 16:39:00.277236
+0100s
|
XNYS
|
01074656158TRLO1
|
100
|
79.46
|
20240610 16:39:57.904332
+0100s
|
XNYS
|
01074656509TRLO1
|
100
|
79.46
|
20240610 17:57:00.940378
+0100s
|
XNYS
|
01074684554TRLO1
|
100
|
79.46
|
20240610 18:02:18.259312
+0100s
|
XNYS
|
01074686424TRLO1
|
100
|
79.46
|
20240610 18:05:18.338779
+0100s
|
XNYS
|
01074687239TRLO1
|
100
|
79.46
|
20240610 18:37:47.267480
+0100s
|
XNYS
|
01074695562TRLO1
|
20
|
79.46
|
20240610 19:23:49.877437
+0100s
|
XNYS
|
01074709528TRLO1
|
80
|
79.46
|
20240610 19:23:53.141242
+0100s
|
XNYS
|
01074709545TRLO1
|
4
|
79.46
|
20240610 19:26:47.647433
+0100s
|
XNYS
|
01074710362TRLO1
|
100
|
79.46
|
20240610 19:27:24.304728
+0100s
|
XNYS
|
01074710677TRLO1
|
100
|
79.46
|
20240610 19:46:38.561471
+0100s
|
XNYS
|
01074718695TRLO1
|
100
|
79.46
|
20240610 19:50:28.695711
+0100s
|
XNYS
|
01074720068TRLO1
|
100
|
79.46
|
20240610 19:53:03.018120
+0100s
|
XNYS
|
01074721169TRLO1
|
100
|
79.46
|
20240610 19:54:29.078296
+0100s
|
XNYS
|
01074721552TRLO1
|
100
|
79.46
|
20240610 19:58:54.470109
+0100s
|
XNYS
|
01074722900TRLO1
|
100
|
79.45
|
20240610 18:02:51.044065
+0100s
|
XNYS
|
01074686571TRLO1
|
100
|
79.45
|
20240610 18:04:34.409257
+0100s
|
XNYS
|
01074687051TRLO1
|
100
|
79.45
|
20240610 18:06:10.958614
+0100s
|
XNYS
|
01074687460TRLO1
|
100
|
79.45
|
20240610 18:07:49.777779
+0100s
|
XNYS
|
01074687815TRLO1
|
100
|
79.45
|
20240610 18:35:36.360935
+0100s
|
XNYS
|
01074694959TRLO1
|
100
|
79.45
|
20240610 18:39:47.181067
+0100s
|
XNYS
|
01074696085TRLO1
|
100
|
79.45
|
20240610 19:24:51.560098
+0100s
|
XNYS
|
01074709808TRLO1
|
100
|
79.45
|
20240610 19:48:42.517093
+0100s
|
XNYS
|
01074719473TRLO1
|
61
|
79.45
|
20240610 19:50:07.420645
+0100s
|
XNYS
|
01074719922TRLO1
|
39
|
79.45
|
20240610 19:50:10.883829
+0100s
|
XNYS
|
01074719957TRLO1
|
100
|
79.45
|
20240610 19:51:04.449795
+0100s
|
XNYS
|
01074720314TRLO1
|
100
|
79.45
|
20240610 19:53:07.937014
+0100s
|
XNYS
|
01074721193TRLO1
|
100
|
79.45
|
20240610 19:59:23.911348
+0100s
|
XNYS
|
01074723049TRLO1
|
100
|
79.45
|
20240610 20:22:39.273328
+0100s
|
XNYS
|
01074732254TRLO1
|
100
|
79.44
|
20240610 16:58:37.522314
+0100s
|
XNYS
|
01074662853TRLO1
|
100
|
79.44
|
20240610 17:50:56.073482
+0100s
|
XNYS
|
01074683074TRLO1
|
100
|
79.44
|
20240610 17:51:39.775891
+0100s
|
XNYS
|
01074683244TRLO1
|
100
|
79.44
|
20240610 17:53:29.875587
+0100s
|
XNYS
|
01074683699TRLO1
|
83
|
79.44
|
20240610 18:07:22.598049
+0100s
|
XNYS
|
01074687700TRLO1
|
100
|
79.44
|
20240610 18:08:24.727010
+0100s
|
XNYS
|
01074687986TRLO1
|
2
|
79.44
|
20240610 18:31:30.774879
+0100s
|
XNYS
|
01074693987TRLO1
|
98
|
79.44
|
20240610 18:31:53.536494
+0100s
|
XNYS
|
01074694067TRLO1
|
100
|
79.44
|
20240610 18:35:29.533492
+0100s
|
XNYS
|
01074694923TRLO1
|
100
|
79.44
|
20240610 18:36:04.547095
+0100s
|
XNYS
|
01074695078TRLO1
|
100
|
79.44
|
20240610 18:37:51.371009
+0100s
|
XNYS
|
01074695580TRLO1
|
100
|
79.44
|
20240610 18:38:43.035826
+0100s
|
XNYS
|
01074695849TRLO1
|
100
|
79.44
|
20240610 18:39:07.602934
+0100s
|
XNYS
|
01074695932TRLO1
|
100
|
79.44
|
20240610 19:48:22.166009
+0100s
|
XNYS
|
01074719320TRLO1
|
100
|
79.44
|
20240610 19:53:22.739512
+0100s
|
XNYS
|
01074721251TRLO1
|
100
|
79.44
|
20240610 20:15:11.507421
+0100s
|
XNYS
|
01074728887TRLO1
|
100
|
79.44
|
20240610 20:22:44.814186
+0100s
|
XNYS
|
01074732270TRLO1
|
100
|
79.43
|
20240610 16:57:17.525723
+0100s
|
XNYS
|
01074662474TRLO1
|
100
|
79.43
|
20240610 17:55:01.720530
+0100s
|
XNYS
|
01074684105TRLO1
|
4
|
79.43
|
20240610 18:07:17.560435
+0100s
|
XNYS
|
01074687687TRLO1
|
100
|
79.43
|
20240610 19:38:40.188836
+0100s
|
XNYS
|
01074714883TRLO1
|
100
|
79.43
|
20240610 20:02:17.257904
+0100s
|
XNYS
|
01074724004TRLO1
|
100
|
79.43
|
20240610 20:03:09.728263
+0100s
|
XNYS
|
01074724289TRLO1
|
8
|
79.43
|
20240610 20:03:50.162373
+0100s
|
XNYS
|
01074724465TRLO1
|
92
|
79.43
|
20240610 20:04:08.874870
+0100s
|
XNYS
|
01074724592TRLO1
|
168
|
79.43
|
20240610 20:08:04.245658
+0100s
|
XNYS
|
01074726001TRLO1
|
200
|
79.43
|
20240610 20:08:24.662969
+0100s
|
XNYS
|
01074726093TRLO1
|
100
|
79.43
|
20240610 20:22:59.348880
+0100s
|
XNYS
|
01074732467TRLO1
|
200
|
79.43
|
20240610 20:23:52.870752
+0100s
|
XNYS
|
01074732931TRLO1
|
98
|
79.43
|
20240610 20:25:45.102497
+0100s
|
XNYS
|
01074733834TRLO1
|
500
|
79.43
|
20240610 20:28:02.634486
+0100s
|
XNYS
|
01074735093TRLO1
|
100
|
79.42
|
20240610 17:47:05.694451
+0100s
|
XNYS
|
01074682000TRLO1
|
13
|
79.42
|
20240610 18:07:14.434296
+0100s
|
XNYS
|
01074687680TRLO1
|
3
|
79.42
|
20240610 18:15:02.606466
+0100s
|
XNYS
|
01074689440TRLO1
|
97
|
79.42
|
20240610 18:15:16.427199
+0100s
|
XNYS
|
01074689506TRLO1
|
100
|
79.42
|
20240610 18:19:44.327405
+0100s
|
XNYS
|
01074690764TRLO1
|
100
|
79.42
|
20240610 18:33:56.011184
+0100s
|
XNYS
|
01074694570TRLO1
|
100
|
79.42
|
20240610 19:25:13.642700
+0100s
|
XNYS
|
01074709896TRLO1
|
100
|
79.42
|
20240610 19:39:18.964473
+0100s
|
XNYS
|
01074715103TRLO1
|
100
|
79.42
|
20240610 19:47:20.223467
+0100s
|
XNYS
|
01074718985TRLO1
|
100
|
79.42
|
20240610 20:06:08.360962
+0100s
|
XNYS
|
01074725357TRLO1
|
32
|
79.42
|
20240610 20:07:58.713438
+0100s
|
XNYS
|
01074725965TRLO1
|
100
|
79.42
|
20240610 20:13:09.581743
+0100s
|
XNYS
|
01074727892TRLO1
|
100
|
79.42
|
20240610 20:23:28.834402
+0100s
|
XNYS
|
01074732709TRLO1
|
100
|
79.42
|
20240610 20:23:57.113384
+0100s
|
XNYS
|
01074732957TRLO1
|
100
|
79.41
|
20240610 16:40:57.793997
+0100s
|
XNYS
|
01074656823TRLO1
|
100
|
79.41
|
20240610 18:15:21.034223
+0100s
|
XNYS
|
01074689520TRLO1
|
100
|
79.41
|
20240610 18:19:54.257557
+0100s
|
XNYS
|
01074690784TRLO1
|
100
|
79.41
|
20240610 18:20:57.937369
+0100s
|
XNYS
|
01074690997TRLO1
|
100
|
79.41
|
20240610 18:24:29.046901
+0100s
|
XNYS
|
01074691933TRLO1
|
100
|
79.41
|
20240610 18:29:22.505640
+0100s
|
XNYS
|
01074693215TRLO1
|
100
|
79.41
|
20240610 18:32:23.294099
+0100s
|
XNYS
|
01074694165TRLO1
|
100
|
79.41
|
20240610 18:33:05.645999
+0100s
|
XNYS
|
01074694311TRLO1
|
46
|
79.41
|
20240610 20:01:05.277647
+0100s
|
XNYS
|
01074723645TRLO1
|
100
|
79.41
|
20240610 20:01:25.895684
+0100s
|
XNYS
|
01074723753TRLO1
|
100
|
79.41
|
20240610 20:01:27.483177
+0100s
|
XNYS
|
01074723765TRLO1
|
100
|
79.41
|
20240610 20:04:30.693574
+0100s
|
XNYS
|
01074724735TRLO1
|
68
|
79.41
|
20240610 20:20:46.742325
+0100s
|
XNYS
|
01074731269TRLO1
|
32
|
79.41
|
20240610 20:20:52.267457
+0100s
|
XNYS
|
01074731313TRLO1
|
100
|
79.41
|
20240610 20:29:51.120841
+0100s
|
XNYS
|
01074735930TRLO1
|
100
|
79.4
|
20240610 18:18:34.831057
+0100s
|
XNYS
|
01074690477TRLO1
|
100
|
79.4
|
20240610 18:19:00.003115
+0100s
|
XNYS
|
01074690619TRLO1
|
100
|
79.4
|
20240610 18:21:22.163818
+0100s
|
XNYS
|
01074691120TRLO1
|
97
|
79.4
|
20240610 18:24:39.136098
+0100s
|
XNYS
|
01074691964TRLO1
|
100
|
79.4
|
20240610 18:28:16.406663
+0100s
|
XNYS
|
01074692975TRLO1
|
8
|
79.4
|
20240610 20:04:57.727315
+0100s
|
XNYS
|
01074724963TRLO1
|
92
|
79.4
|
20240610 20:05:52.635338
+0100s
|
XNYS
|
01074725248TRLO1
|
100
|
79.4
|
20240610 20:08:27.217321
+0100s
|
XNYS
|
01074726100TRLO1
|
100
|
79.4
|
20240610 20:11:22.516671
+0100s
|
XNYS
|
01074727114TRLO1
|
100
|
79.4
|
20240610 20:13:30.153084
+0100s
|
XNYS
|
01074727995TRLO1
|
100
|
79.4
|
20240610 20:14:52.125473
+0100s
|
XNYS
|
01074728570TRLO1
|
100
|
79.4
|
20240610 20:24:15.346429
+0100s
|
XNYS
|
01074733104TRLO1
|
100
|
79.4
|
20240610 20:24:30.557728
+0100s
|
XNYS
|
01074733228TRLO1
|
100
|
79.4
|
20240610 20:24:32.023667
+0100s
|
XNYS
|
01074733238TRLO1
|
2
|
79.4
|
20240610 20:25:01.295892
+0100s
|
XNYS
|
01074733511TRLO1
|
100
|
79.39
|
20240610 16:50:51.797491
+0100s
|
XNYS
|
01074660422TRLO1
|
100
|
79.39
|
20240610 16:53:53.497100
+0100s
|
XNYS
|
01074661400TRLO1
|
15
|
79.39
|
20240610 17:47:52.746719
+0100s
|
XNYS
|
01074682169TRLO1
|
100
|
79.39
|
20240610 18:16:39.963519
+0100s
|
XNYS
|
01074689950TRLO1
|
3
|
79.39
|
20240610 18:24:49.252777
+0100s
|
XNYS
|
01074691988TRLO1
|
10
|
79.39
|
20240610 18:25:48.156992
+0100s
|
XNYS
|
01074692218TRLO1
|
100
|
79.39
|
20240610 18:26:08.586744
+0100s
|
XNYS
|
01074692315TRLO1
|
100
|
79.39
|
20240610 18:27:59.697720
+0100s
|
XNYS
|
01074692915TRLO1
|
100
|
79.39
|
20240610 20:08:47.941032
+0100s
|
XNYS
|
01074726174TRLO1
|
100
|
79.39
|
20240610 20:11:35.729435
+0100s
|
XNYS
|
01074727209TRLO1
|
100
|
79.39
|
20240610 20:15:35.373007
+0100s
|
XNYS
|
01074729183TRLO1
|
100
|
79.38
|
20240610 18:03:33.408854
+0100s
|
XNYS
|
01074686787TRLO1
|
100
|
79.38
|
20240610 18:17:25.250640
+0100s
|
XNYS
|
01074690137TRLO1
|
100
|
79.38
|
20240610 18:22:12.893812
+0100s
|
XNYS
|
01074691322TRLO1
|
90
|
79.38
|
20240610 18:25:54.080381
+0100s
|
XNYS
|
01074692255TRLO1
|
100
|
79.38
|
20240610 20:09:08.243953
+0100s
|
XNYS
|
01074726282TRLO1
|
100
|
79.38
|
20240610 20:11:56.469145
+0100s
|
XNYS
|
01074727378TRLO1
|
100
|
79.38
|
20240610 20:14:53.358085
+0100s
|
XNYS
|
01074728572TRLO1
|
100
|
79.38
|
20240610 20:19:23.986916
+0100s
|
XNYS
|
01074730639TRLO1
|
100
|
79.38
|
20240610 20:30:19.108724
+0100s
|
XNYS
|
01074736255TRLO1
|
1000
|
79.38
|
20240610 20:46:33.327676
+0100s
|
XNYS
|
01074747917TRLO1
|
95
|
79.38
|
20240610 20:46:54.186159
+0100s
|
XNYS
|
01074748221TRLO1
|
100
|
79.37
|
20240610 16:40:19.376271
+0100s
|
XNYS
|
01074656621TRLO1
|
100
|
79.37
|
20240610 16:50:50.772595
+0100s
|
XNYS
|
01074660419TRLO1
|
100
|
79.37
|
20240610 18:32:26.778945
+0100s
|
XNYS
|
01074694186TRLO1
|
100
|
79.37
|
20240610 19:59:49.280234
+0100s
|
XNYS
|
01074723188TRLO1
|
54
|
79.37
|
20240610 20:00:35.300151
+0100s
|
XNYS
|
01074723500TRLO1
|
10
|
79.37
|
20240610 20:09:51.662204
+0100s
|
XNYS
|
01074726513TRLO1
|
88
|
79.37
|
20240610 20:12:19.393943
+0100s
|
XNYS
|
01074727550TRLO1
|
12
|
79.37
|
20240610 20:12:31.815439
+0100s
|
XNYS
|
01074727653TRLO1
|
100
|
79.37
|
20240610 20:19:13.374674
+0100s
|
XNYS
|
01074730531TRLO1
|
196
|
79.37
|
20240610 20:28:10.729662
+0100s
|
XNYS
|
01074735150TRLO1
|
4
|
79.37
|
20240610 20:28:11.853583
+0100s
|
XNYS
|
01074735160TRLO1
|
100
|
79.37
|
20240610 20:28:46.910727
+0100s
|
XNYS
|
01074735396TRLO1
|
100
|
79.37
|
20240610 20:29:13.604817
+0100s
|
XNYS
|
01074735618TRLO1
|
100
|
79.37
|
20240610 20:31:05.722246
+0100s
|
XNYS
|
01074736699TRLO1
|
100
|
79.36
|
20240610 16:46:30.902867
+0100s
|
XNYS
|
01074659000TRLO1
|
85
|
79.36
|
20240610 17:47:49.954220
+0100s
|
XNYS
|
01074682153TRLO1
|
100
|
79.36
|
20240610 18:22:58.344048
+0100s
|
XNYS
|
01074691487TRLO1
|
90
|
79.36
|
20240610 20:10:08.956132
+0100s
|
XNYS
|
01074726599TRLO1
|
100
|
79.36
|
20240610 20:10:16.791264
+0100s
|
XNYS
|
01074726628TRLO1
|
100
|
79.36
|
20240610 20:17:03.166651
+0100s
|
XNYS
|
01074729733TRLO1
|
15
|
79.36
|
20240610 20:17:06.841467
+0100s
|
XNYS
|
01074729753TRLO1
|
85
|
79.36
|
20240610 20:17:20.456621
+0100s
|
XNYS
|
01074729816TRLO1
|
100
|
79.36
|
20240610 20:29:20.606986
+0100s
|
XNYS
|
01074735675TRLO1
|
100
|
79.36
|
20240610 20:31:11.519056
+0100s
|
XNYS
|
01074736761TRLO1
|
100
|
79.36
|
20240610 20:32:49.534062
+0100s
|
XNYS
|
01074737728TRLO1
|
100
|
79.35
|
20240610 16:42:30.493886
+0100s
|
XNYS
|
01074657302TRLO1
|
100
|
79.35
|
20240610 16:51:45.579310
+0100s
|
XNYS
|
01074660728TRLO1
|
100
|
79.35
|
20240610 16:52:20.713345
+0100s
|
XNYS
|
01074660894TRLO1
|
100
|
79.35
|
20240610 20:16:14.896508
+0100s
|
XNYS
|
01074729422TRLO1
|
57
|
79.35
|
20240610 20:17:34.685184
+0100s
|
XNYS
|
01074729870TRLO1
|
43
|
79.35
|
20240610 20:18:28.271599
+0100s
|
XNYS
|
01074730197TRLO1
|
100
|
79.35
|
20240610 20:33:31.426445
+0100s
|
XNYS
|
01074738069TRLO1
|
100
|
79.35
|
20240610 20:35:48.720351
+0100s
|
XNYS
|
01074739362TRLO1
|
1
|
79.35
|
20240610 20:48:03.120383
+0100s
|
XNYS
|
01074749335TRLO1
|
100
|
79.34
|
20240610 16:41:40.686315
+0100s
|
XNYS
|
01074657011TRLO1
|
100
|
79.34
|
20240610 16:46:33.411405
+0100s
|
XNYS
|
01074659008TRLO1
|
100
|
79.34
|
20240610 20:34:21.940416
+0100s
|
XNYS
|
01074738501TRLO1
|
100
|
79.33
|
20240610 16:47:17.594796
+0100s
|
XNYS
|
01074659277TRLO1
|
100
|
79.33
|
20240610 16:48:07.020878
+0100s
|
XNYS
|
01074659546TRLO1
|
100
|
79.33
|
20240610 16:48:43.333900
+0100s
|
XNYS
|
01074659681TRLO1
|
100
|
79.33
|
20240610 20:32:09.817340
+0100s
|
XNYS
|
01074737363TRLO1
|
100
|
79.33
|
20240610 20:35:01.379869
+0100s
|
XNYS
|
01074738908TRLO1
|
3
|
79.33
|
20240610 20:47:29.586514
+0100s
|
XNYS
|
01074748760TRLO1
|
100
|
79.32
|
20240610 16:24:43.257137
+0100s
|
XNYS
|
01074644533TRLO1
|
100
|
79.32
|
20240610 16:44:59.223249
+0100s
|
XNYS
|
01074658179TRLO1
|
100
|
79.32
|
20240610 16:50:20.813624
+0100s
|
XNYS
|
01074660269TRLO1
|
69
|
79.32
|
20240610 20:36:34.508699
+0100s
|
XNYS
|
01074739741TRLO1
|
31
|
79.32
|
20240610 20:36:47.995836
+0100s
|
XNYS
|
01074739872TRLO1
|
100
|
79.31
|
20240610 16:24:02.018662
+0100s
|
XNYS
|
01074643998TRLO1
|
100
|
79.3
|
20240610 16:43:32.162010
+0100s
|
XNYS
|
01074657649TRLO1
|
100
|
79.3
|
20240610 16:44:00.064390
+0100s
|
XNYS
|
01074657784TRLO1
|
100
|
79.3
|
20240610 20:38:44.657589
+0100s
|
XNYS
|
01074741059TRLO1
|
100
|
79.29
|
20240610 16:22:16.070261
+0100s
|
XNYS
|
01074642694TRLO1
|
100
|
79.29
|
20240610 16:22:34.267903
+0100s
|
XNYS
|
01074642914TRLO1
|
100
|
79.29
|
20240610 16:45:09.281024
+0100s
|
XNYS
|
01074658262TRLO1
|
100
|
79.29
|
20240610 20:37:09.795287
+0100s
|
XNYS
|
01074740098TRLO1
|
100
|
79.27
|
20240610 16:21:28.364647
+0100s
|
XNYS
|
01074641988TRLO1
|
100
|
79.27
|
20240610 16:23:23.882286
+0100s
|
XNYS
|
01074643590TRLO1
|
100
|
79.27
|
20240610 20:39:31.835368
+0100s
|
XNYS
|
01074741587TRLO1
|
100
|
79.26
|
20240610 16:15:07.745671
+0100s
|
XNYS
|
01074636068TRLO1
|
100
|
79.26
|
20240610 16:15:47.855498
+0100s
|
XNYS
|
01074636682TRLO1
|
100
|
79.26
|
20240610 16:20:41.978495
+0100s
|
XNYS
|
01074641252TRLO1
|
100
|
79.26
|
20240610 20:37:58.149875
+0100s
|
XNYS
|
01074740652TRLO1
|
100
|
79.25
|
20240610 16:20:02.816796
+0100s
|
XNYS
|
01074640534TRLO1
|
100
|
79.25
|
20240610 16:35:46.987344
+0100s
|
XNYS
|
01074654049TRLO1
|
83
|
79.24
|
20240610 16:14:34.652721
+0100s
|
XNYS
|
01074635591TRLO1
|
17
|
79.24
|
20240610 16:14:42.789825
+0100s
|
XNYS
|
01074635716TRLO1
|
100
|
79.24
|
20240610 16:25:17.929155
+0100s
|
XNYS
|
01074644947TRLO1
|
100
|
79.23
|
20240610 16:13:45.812954
+0100s
|
XNYS
|
01074634989TRLO1
|
100
|
79.21
|
20240610 16:19:42.012239
+0100s
|
XNYS
|
01074640166TRLO1
|
100
|
79.21
|
20240610 16:25:52.848599
+0100s
|
XNYS
|
01074645567TRLO1
|
100
|
79.2
|
20240610 16:13:10.261824
+0100s
|
XNYS
|
01074634581TRLO1
|
100
|
79.2
|
20240610 16:28:45.247843
+0100s
|
XNYS
|
01074648121TRLO1
|
100
|
79.2
|
20240610 16:28:59.400368
+0100s
|
XNYS
|
01074648351TRLO1
|
100
|
79.18
|
20240610 16:12:42.833828
+0100s
|
XNYS
|
01074634374TRLO1
|
100
|
79.18
|
20240610 16:18:48.273500
+0100s
|
XNYS
|
01074639211TRLO1
|
100
|
79.18
|
20240610 16:26:40.872458
+0100s
|
XNYS
|
01074646323TRLO1
|
100
|
79.18
|
20240610 16:27:09.057362
+0100s
|
XNYS
|
01074646675TRLO1
|
100
|
79.17
|
20240610 16:27:47.628702
+0100s
|
XNYS
|
01074647282TRLO1
|
100
|
79.13
|
20240610 16:11:45.642149
+0100s
|
XNYS
|
01074633672TRLO1
|
60
|
79.13
|
20240610 16:18:17.640896
+0100s
|
XNYS
|
01074638804TRLO1
|
100
|
79.13
|
20240610 16:31:18.968488
+0100s
|
XNYS
|
01074650145TRLO1
|
100
|
79.13
|
20240610 16:34:27.654015
+0100s
|
XNYS
|
01074651832TRLO1
|
39
|
79.12
|
20240610 16:11:03.329371
+0100s
|
XNYS
|
01074632808TRLO1
|
100
|
79.12
|
20240610 16:16:14.086995
+0100s
|
XNYS
|
01074637143TRLO1
|
40
|
79.12
|
20240610 16:18:17.680833
+0100s
|
XNYS
|
01074638805TRLO1
|
100
|
79.12
|
20240610 16:30:28.309712
+0100s
|
XNYS
|
01074649784TRLO1
|
100
|
79.12
|
20240610 16:31:42.387691
+0100s
|
XNYS
|
01074650454TRLO1
|
61
|
79.11
|
20240610 16:10:34.282452
+0100s
|
XNYS
|
01074632172TRLO1
|
100
|
79.1
|
20240610 16:11:20.560346
+0100s
|
XNYS
|
01074633294TRLO1
|
57
|
79.1
|
20240610 16:29:48.102084
+0100s
|
XNYS
|
01074649204TRLO1
|
43
|
79.1
|
20240610 16:30:01.088119
+0100s
|
XNYS
|
01074649493TRLO1
|
100
|
79.1
|
20240610 16:33:58.091653
+0100s
|
XNYS
|
01074651592TRLO1
|
100
|
79.09
|
20240610 16:17:00.008824
+0100s
|
XNYS
|
01074637813TRLO1
|
95
|
79.09
|
20240610 16:33:28.256349
+0100s
|
XNYS
|
01074651351TRLO1
|
100
|
79.08
|
20240610 16:32:05.838886
+0100s
|
XNYS
|
01074650643TRLO1
|
5
|
79.08
|
20240610 16:33:27.684364
+0100s
|
XNYS
|
01074651341TRLO1
|
100
|
79.07
|
20240610 15:52:23.532760
+0100s
|
XNYS
|
01074614860TRLO1
|
100
|
79.07
|
20240610 16:17:47.203841
+0100s
|
XNYS
|
01074638423TRLO1
|
100
|
79.06
|
20240610 16:08:11.867755
+0100s
|
XNYS
|
01074630048TRLO1
|
100
|
79.06
|
20240610 16:10:01.036141
+0100s
|
XNYS
|
01074631638TRLO1
|
100
|
79.05
|
20240610 15:54:37.998806
+0100s
|
XNYS
|
01074616883TRLO1
|
100
|
79.05
|
20240610 15:55:43.381876
+0100s
|
XNYS
|
01074617996TRLO1
|
100
|
79.05
|
20240610 16:08:44.827315
+0100s
|
XNYS
|
01074630624TRLO1
|
100
|
79.05
|
20240610 16:32:38.543343
+0100s
|
XNYS
|
01074650935TRLO1
|
100
|
79.05
|
20240610 16:35:11.197249
+0100s
|
XNYS
|
01074652956TRLO1
|
100
|
79.04
|
20240610 15:55:15.626860
+0100s
|
XNYS
|
01074617551TRLO1
|
100
|
79.04
|
20240610 16:09:19.520762
+0100s
|
XNYS
|
01074631077TRLO1
|
93
|
79.03
|
20240610 15:51:50.999245
+0100s
|
XNYS
|
01074614313TRLO1
|
100
|
79.03
|
20240610 15:54:08.104942
+0100s
|
XNYS
|
01074616470TRLO1
|
100
|
79.02
|
20240610 14:48:09.573437
+0100s
|
XNYS
|
01074555548TRLO1
|
7
|
79.02
|
20240610 15:51:51.012195
+0100s
|
XNYS
|
01074614316TRLO1
|
100
|
79.02
|
20240610 16:00:47.342629
+0100s
|
XNYS
|
01074623685TRLO1
|
100
|
79.02
|
20240610 16:07:28.029041
+0100s
|
XNYS
|
01074629243TRLO1
|
100
|
79.01
|
20240610 14:48:35.042065
+0100s
|
XNYS
|
01074555978TRLO1
|
100
|
79.01
|
20240610 15:01:08.153084
+0100s
|
XNYS
|
01074567381TRLO1
|
100
|
79.01
|
20240610 15:01:24.870353
+0100s
|
XNYS
|
01074567528TRLO1
|
50
|
79.01
|
20240610 15:53:48.391186
+0100s
|
XNYS
|
01074616161TRLO1
|
100
|
79.01
|
20240610 16:01:25.570863
+0100s
|
XNYS
|
01074624231TRLO1
|
16
|
79
|
20240610 15:53:02.132841
+0100s
|
XNYS
|
01074615485TRLO1
|
84
|
79
|
20240610 15:53:27.413123
+0100s
|
XNYS
|
01074615828TRLO1
|
50
|
78.99
|
20240610 15:53:48.417040
+0100s
|
XNYS
|
01074616162TRLO1
|
100
|
78.99
|
20240610 15:56:37.564082
+0100s
|
XNYS
|
01074618911TRLO1
|
40
|
78.98
|
20240610 14:47:15.890905
+0100s
|
XNYS
|
01074554763TRLO1
|
100
|
78.98
|
20240610 14:47:54.644341
+0100s
|
XNYS
|
01074555337TRLO1
|
100
|
78.98
|
20240610 14:58:54.982302
+0100s
|
XNYS
|
01074565211TRLO1
|
100
|
78.98
|
20240610 15:51:40.729727
+0100s
|
XNYS
|
01074614221TRLO1
|
100
|
78.98
|
20240610 16:02:05.609564
+0100s
|
XNYS
|
01074624683TRLO1
|
100
|
78.98
|
20240610 16:05:05.404252
+0100s
|
XNYS
|
01074626845TRLO1
|
60
|
78.97
|
20240610 14:47:14.667114
+0100s
|
XNYS
|
01074554735TRLO1
|
100
|
78.97
|
20240610 14:48:55.526333
+0100s
|
XNYS
|
01074556256TRLO1
|
100
|
78.97
|
20240610 14:58:31.685777
+0100s
|
XNYS
|
01074564918TRLO1
|
100
|
78.97
|
20240610 16:00:11.486570
+0100s
|
XNYS
|
01074623190TRLO1
|
100
|
78.96
|
20240610 14:49:28.015450
+0100s
|
XNYS
|
01074556765TRLO1
|
100
|
78.96
|
20240610 15:00:55.521532
+0100s
|
XNYS
|
01074567120TRLO1
|
100
|
78.96
|
20240610 16:04:31.701462
+0100s
|
XNYS
|
01074626551TRLO1
|
100
|
78.96
|
20240610 16:05:39.619369
+0100s
|
XNYS
|
01074627620TRLO1
|
100
|
78.96
|
20240610 16:06:47.212366
+0100s
|
XNYS
|
01074628441TRLO1
|
100
|
78.95
|
20240610 14:55:48.683099
+0100s
|
XNYS
|
01074562605TRLO1
|
100
|
78.95
|
20240610 14:56:19.837372
+0100s
|
XNYS
|
01074563141TRLO1
|
100
|
78.95
|
20240610 14:59:26.689981
+0100s
|
XNYS
|
01074565735TRLO1
|
90
|
78.95
|
20240610 15:56:58.744460
+0100s
|
XNYS
|
01074619314TRLO1
|
10
|
78.95
|
20240610 15:57:00.163764
+0100s
|
XNYS
|
01074619355TRLO1
|
10
|
78.94
|
20240610 15:00:24.022473
+0100s
|
XNYS
|
01074566670TRLO1
|
100
|
78.94
|
20240610 16:03:57.634819
+0100s
|
XNYS
|
01074626093TRLO1
|
100
|
78.93
|
20240610 14:45:37.486922
+0100s
|
XNYS
|
01074553008TRLO1
|
100
|
78.93
|
20240610 14:46:04.970453
+0100s
|
XNYS
|
01074553524TRLO1
|
100
|
78.93
|
20240610 16:03:22.400331
+0100s
|
XNYS
|
01074625696TRLO1
|
100
|
78.92
|
20240610 14:56:46.402475
+0100s
|
XNYS
|
01074563446TRLO1
|
100
|
78.92
|
20240610 15:00:03.059685
+0100s
|
XNYS
|
01074566290TRLO1
|
100
|
78.92
|
20240610 15:50:52.639102
+0100s
|
XNYS
|
01074613488TRLO1
|
100
|
78.92
|
20240610 15:59:37.675309
+0100s
|
XNYS
|
01074622346TRLO1
|
100
|
78.91
|
20240610 14:46:28.404882
+0100s
|
XNYS
|
01074553971TRLO1
|
90
|
78.91
|
20240610 15:00:12.538100
+0100s
|
XNYS
|
01074566514TRLO1
|
100
|
78.91
|
20240610 15:59:07.528960
+0100s
|
XNYS
|
01074621568TRLO1
|
100
|
78.9
|
20240610 14:49:47.564266
+0100s
|
XNYS
|
01074557024TRLO1
|
100
|
78.9
|
20240610 14:51:10.546100
+0100s
|
XNYS
|
01074558522TRLO1
|
100
|
78.9
|
20240610 14:57:59.250751
+0100s
|
XNYS
|
01074564489TRLO1
|
100
|
78.9
|
20240610 15:48:19.792446
+0100s
|
XNYS
|
01074611085TRLO1
|
100
|
78.9
|
20240610 15:49:16.730999
+0100s
|
XNYS
|
01074611943TRLO1
|
100
|
78.9
|
20240610 15:49:29.644721
+0100s
|
XNYS
|
01074612269TRLO1
|
100
|
78.89
|
20240610 14:46:52.726410
+0100s
|
XNYS
|
01074554314TRLO1
|
100
|
78.89
|
20240610 14:50:17.425579
+0100s
|
XNYS
|
01074557544TRLO1
|
13
|
78.89
|
20240610 15:01:52.002220
+0100s
|
XNYS
|
01074567817TRLO1
|
87
|
78.89
|
20240610 15:01:54.784024
+0100s
|
XNYS
|
01074567843TRLO1
|
100
|
78.88
|
20240610 14:51:35.857339
+0100s
|
XNYS
|
01074558780TRLO1
|
100
|
78.88
|
20240610 14:55:26.449923
+0100s
|
XNYS
|
01074562141TRLO1
|
40
|
78.88
|
20240610 15:50:32.825672
+0100s
|
XNYS
|
01074613238TRLO1
|
100
|
78.88
|
20240610 15:57:29.938147
+0100s
|
XNYS
|
01074619796TRLO1
|
100
|
78.87
|
20240610 14:57:18.837417
+0100s
|
XNYS
|
01074563933TRLO1
|
100
|
78.87
|
20240610 14:57:42.549918
+0100s
|
XNYS
|
01074564201TRLO1
|
100
|
78.87
|
20240610 15:02:54.008024
+0100s
|
XNYS
|
01074568711TRLO1
|
100
|
78.87
|
20240610 15:47:46.981586
+0100s
|
XNYS
|
01074610638TRLO1
|
100
|
78.86
|
20240610 14:45:16.369042
+0100s
|
XNYS
|
01074552437TRLO1
|
100
|
78.86
|
20240610 14:51:54.995177
+0100s
|
XNYS
|
01074559058TRLO1
|
100
|
78.86
|
20240610 15:03:12.625509
+0100s
|
XNYS
|
01074569010TRLO1
|
100
|
78.86
|
20240610 15:47:19.518581
+0100s
|
XNYS
|
01074610235TRLO1
|
100
|
78.86
|
20240610 15:58:05.082084
+0100s
|
XNYS
|
01074620384TRLO1
|
100
|
78.86
|
20240610 16:06:21.319315
+0100s
|
XNYS
|
01074628090TRLO1
|
100
|
78.85
|
20240610 15:03:37.509305
+0100s
|
XNYS
|
01074569406TRLO1
|
100
|
78.85
|
20240610 15:46:57.295835
+0100s
|
XNYS
|
01074609965TRLO1
|
50
|
78.85
|
20240610 15:50:21.401939
+0100s
|
XNYS
|
01074613087TRLO1
|
38
|
78.85
|
20240610 15:58:38.653358
+0100s
|
XNYS
|
01074621015TRLO1
|
100
|
78.85
|
20240610 16:02:45.679881
+0100s
|
XNYS
|
01074625220TRLO1
|
100
|
78.84
|
20240610 15:37:15.865667
+0100s
|
XNYS
|
01074600948TRLO1
|
100
|
78.84
|
20240610 15:46:42.092196
+0100s
|
XNYS
|
01074609752TRLO1
|
10
|
78.84
|
20240610 15:50:21.286431
+0100s
|
XNYS
|
01074613083TRLO1
|
62
|
78.84
|
20240610 15:58:38.421575
+0100s
|
XNYS
|
01074621008TRLO1
|
100
|
78.83
|
20240610 15:02:13.571534
+0100s
|
XNYS
|
01074568200TRLO1
|
100
|
78.83
|
20240610 15:08:14.158371
+0100s
|
XNYS
|
01074573742TRLO1
|
100
|
78.81
|
20240610 14:50:44.719707
+0100s
|
XNYS
|
01074558196TRLO1
|
100
|
78.81
|
20240610 14:52:43.473891
+0100s
|
XNYS
|
01074560003TRLO1
|
100
|
78.81
|
20240610 14:52:55.400649
+0100s
|
XNYS
|
01074560165TRLO1
|
100
|
78.81
|
20240610 14:54:57.098545
+0100s
|
XNYS
|
01074561802TRLO1
|
27
|
78.81
|
20240610 15:07:38.314877
+0100s
|
XNYS
|
01074573373TRLO1
|
73
|
78.81
|
20240610 15:07:42.964021
+0100s
|
XNYS
|
01074573432TRLO1
|
14
|
78.8
|
20240610 14:53:31.500471
+0100s
|
XNYS
|
01074560840TRLO1
|
100
|
78.8
|
20240610 15:36:43.641764
+0100s
|
XNYS
|
01074600422TRLO1
|
100
|
78.79
|
20240610 14:45:08.283130
+0100s
|
XNYS
|
01074552235TRLO1
|
66
|
78.79
|
20240610 14:53:31.512368
+0100s
|
XNYS
|
01074560841TRLO1
|
100
|
78.79
|
20240610 15:07:19.731100
+0100s
|
XNYS
|
01074573117TRLO1
|
100
|
78.79
|
20240610 15:45:32.283150
+0100s
|
XNYS
|
01074608703TRLO1
|
50
|
78.78
|
20240610 14:54:31.666501
+0100s
|
XNYS
|
01074561477TRLO1
|
50
|
78.78
|
20240610 15:45:25.877272
+0100s
|
XNYS
|
01074608536TRLO1
|
50
|
78.77
|
20240610 14:54:33.328386
+0100s
|
XNYS
|
01074561494TRLO1
|
100
|
78.77
|
20240610 15:04:19.998087
+0100s
|
XNYS
|
01074570022TRLO1
|
10
|
78.77
|
20240610 15:06:54.556568
+0100s
|
XNYS
|
01074572482TRLO1
|
90
|
78.77
|
20240610 15:07:01.557446
+0100s
|
XNYS
|
01074572835TRLO1
|
100
|
78.77
|
20240610 15:35:06.113490
+0100s
|
XNYS
|
01074598616TRLO1
|
50
|
78.77
|
20240610 15:45:02.854220
+0100s
|
XNYS
|
01074608209TRLO1
|
50
|
78.77
|
20240610 15:45:19.179346
+0100s
|
XNYS
|
01074608475TRLO1
|
20
|
78.76
|
20240610 14:53:24.851300
+0100s
|
XNYS
|
01074560733TRLO1
|
100
|
78.76
|
20240610 14:53:44.498927
+0100s
|
XNYS
|
01074560963TRLO1
|
100
|
78.76
|
20240610 15:42:21.377044
+0100s
|
XNYS
|
01074605689TRLO1
|
96
|
78.76
|
20240610 15:42:39.126628
+0100s
|
XNYS
|
01074605938TRLO1
|
100
|
78.76
|
20240610 15:44:25.765616
+0100s
|
XNYS
|
01074607673TRLO1
|
50
|
78.76
|
20240610 15:44:31.559928
+0100s
|
XNYS
|
01074607791TRLO1
|
100
|
78.75
|
20240610 15:08:49.265211
+0100s
|
XNYS
|
01074574144TRLO1
|
100
|
78.75
|
20240610 15:37:56.405300
+0100s
|
XNYS
|
01074601697TRLO1
|
4
|
78.75
|
20240610 15:42:39.139611
+0100s
|
XNYS
|
01074605939TRLO1
|
100
|
78.74
|
20240610 14:37:34.335357
+0100s
|
XNYS
|
01074546164TRLO1
|
100
|
78.74
|
20240610 15:09:01.435518
+0100s
|
XNYS
|
01074574294TRLO1
|
100
|
78.74
|
20240610 15:36:16.787155
+0100s
|
XNYS
|
01074599931TRLO1
|
100
|
78.74
|
20240610 15:42:20.153636
+0100s
|
XNYS
|
01074605634TRLO1
|
100
|
78.73
|
20240610 14:54:12.222760
+0100s
|
XNYS
|
01074561262TRLO1
|
100
|
78.73
|
20240610 15:06:25.417883
+0100s
|
XNYS
|
01074571980TRLO1
|
100
|
78.72
|
20240610 14:37:58.050479
+0100s
|
XNYS
|
01074546372TRLO1
|
100
|
78.72
|
20240610 15:03:47.472679
+0100s
|
XNYS
|
01074569592TRLO1
|
100
|
78.71
|
20240610 15:36:13.185916
+0100s
|
XNYS
|
01074599853TRLO1
|
100
|
78.71
|
20240610 15:43:17.685509
+0100s
|
XNYS
|
01074606574TRLO1
|
50
|
78.7
|
20240610 15:17:57.014968
+0100s
|
XNYS
|
01074581904TRLO1
|
100
|
78.7
|
20240610 15:23:31.910465
+0100s
|
XNYS
|
01074586375TRLO1
|
87
|
78.7
|
20240610 15:24:02.085249
+0100s
|
XNYS
|
01074586910TRLO1
|
100
|
78.7
|
20240610 15:40:17.716076
+0100s
|
XNYS
|
01074603821TRLO1
|
100
|
78.69
|
20240610 14:36:52.938912
+0100s
|
XNYS
|
01074545693TRLO1
|
100
|
78.69
|
20240610 15:09:28.355183
+0100s
|
XNYS
|
01074574627TRLO1
|
100
|
78.69
|
20240610 15:18:04.443802
+0100s
|
XNYS
|
01074581998TRLO1
|
100
|
78.69
|
20240610 15:22:41.135220
+0100s
|
XNYS
|
01074585790TRLO1
|
100
|
78.69
|
20240610 15:23:17.066251
+0100s
|
XNYS
|
01074586170TRLO1
|
13
|
78.69
|
20240610 15:24:02.072988
+0100s
|
XNYS
|
01074586908TRLO1
|
100
|
78.69
|
20240610 15:34:43.071099
+0100s
|
XNYS
|
01074598195TRLO1
|
200
|
78.69
|
20240610 15:38:50.088587
+0100s
|
XNYS
|
01074602549TRLO1
|
100
|
78.68
|
20240610 15:05:13.980253
+0100s
|
XNYS
|
01074570948TRLO1
|
20
|
78.68
|
20240610 15:17:34.278394
+0100s
|
XNYS
|
01074581541TRLO1
|
30
|
78.68
|
20240610 15:17:39.147685
+0100s
|
XNYS
|
01074581621TRLO1
|
70
|
78.68
|
20240610 15:39:57.099995
+0100s
|
XNYS
|
01074603460TRLO1
|
100
|
78.67
|
20240610 15:04:39.984248
+0100s
|
XNYS
|
01074570347TRLO1
|
100
|
78.67
|
20240610 15:05:32.628452
+0100s
|
XNYS
|
01074571306TRLO1
|
62
|
78.67
|
20240610 15:10:10.800113
+0100s
|
XNYS
|
01074575106TRLO1
|
100
|
78.67
|
20240610 15:18:35.994116
+0100s
|
XNYS
|
01074582386TRLO1
|
100
|
78.67
|
20240610 15:24:35.518755
+0100s
|
XNYS
|
01074587394TRLO1
|
40
|
78.67
|
20240610 15:41:01.849317
+0100s
|
XNYS
|
01074604436TRLO1
|
160
|
78.67
|
20240610 15:41:03.608174
+0100s
|
XNYS
|
01074604477TRLO1
|
38
|
78.66
|
20240610 15:10:12.221317
+0100s
|
XNYS
|
01074575121TRLO1
|
100
|
78.66
|
20240610 15:10:48.555849
+0100s
|
XNYS
|
01074575687TRLO1
|
100
|
78.66
|
20240610 15:22:12.891357
+0100s
|
XNYS
|
01074585324TRLO1
|
100
|
78.65
|
20240610 14:36:46.998972
+0100s
|
XNYS
|
01074545579TRLO1
|
100
|
78.65
|
20240610 15:16:08.405579
+0100s
|
XNYS
|
01074580309TRLO1
|
100
|
78.65
|
20240610 15:17:02.236646
+0100s
|
XNYS
|
01074581144TRLO1
|
100
|
78.65
|
20240610 15:34:21.347826
+0100s
|
XNYS
|
01074597799TRLO1
|
100
|
78.64
|
20240610 15:05:57.308662
+0100s
|
XNYS
|
01074571653TRLO1
|
100
|
78.64
|
20240610 15:10:28.004159
+0100s
|
XNYS
|
01074575369TRLO1
|
40
|
78.64
|
20240610 15:15:17.393510
+0100s
|
XNYS
|
01074579589TRLO1
|
100
|
78.64
|
20240610 15:15:41.488081
+0100s
|
XNYS
|
01074579869TRLO1
|
100
|
78.63
|
20240610 14:36:56.601882
+0100s
|
XNYS
|
01074545721TRLO1
|
100
|
78.63
|
20240610 14:37:07.375909
+0100s
|
XNYS
|
01074545910TRLO1
|
100
|
78.63
|
20240610 14:37:25.834112
+0100s
|
XNYS
|
01074546059TRLO1
|
100
|
78.63
|
20240610 14:38:34.523954
+0100s
|
XNYS
|
01074546889TRLO1
|
100
|
78.63
|
20240610 14:38:48.860560
+0100s
|
XNYS
|
01074547021TRLO1
|
100
|
78.62
|
20240610 14:43:52.688267
+0100s
|
XNYS
|
01074551144TRLO1
|
100
|
78.62
|
20240610 15:14:49.322780
+0100s
|
XNYS
|
01074579182TRLO1
|
60
|
78.62
|
20240610 15:15:10.413041
+0100s
|
XNYS
|
01074579477TRLO1
|
100
|
78.62
|
20240610 15:34:17.447031
+0100s
|
XNYS
|
01074597736TRLO1
|
100
|
78.61
|
20240610 14:36:24.696778
+0100s
|
XNYS
|
01074545254TRLO1
|
13
|
78.61
|
20240610 14:38:11.223489
+0100s
|
XNYS
|
01074546555TRLO1
|
87
|
78.61
|
20240610 14:38:13.511348
+0100s
|
XNYS
|
01074546580TRLO1
|
100
|
78.61
|
20240610 14:39:19.686468
+0100s
|
XNYS
|
01074547481TRLO1
|
16
|
78.61
|
20240610 14:44:37.363892
+0100s
|
XNYS
|
01074551753TRLO1
|
100
|
78.61
|
20240610 15:19:02.084311
+0100s
|
XNYS
|
01074582714TRLO1
|
100
|
78.61
|
20240610 15:33:00.670362
+0100s
|
XNYS
|
01074596355TRLO1
|
30
|
78.61
|
20240610 15:39:36.294541
+0100s
|
XNYS
|
01074603152TRLO1
|
10
|
78.6
|
20240610 15:14:11.382895
+0100s
|
XNYS
|
01074578703TRLO1
|
100
|
78.6
|
20240610 15:16:31.581351
+0100s
|
XNYS
|
01074580611TRLO1
|
100
|
78.59
|
20240610 14:42:35.916251
+0100s
|
XNYS
|
01074550333TRLO1
|
84
|
78.59
|
20240610 14:44:17.492319
+0100s
|
XNYS
|
01074551468TRLO1
|
100
|
78.59
|
20240610 15:21:26.627159
+0100s
|
XNYS
|
01074584703TRLO1
|
50
|
78.59
|
20240610 15:26:38.210111
+0100s
|
XNYS
|
01074589400TRLO1
|
100
|
78.58
|
20240610 14:39:08.385303
+0100s
|
XNYS
|
01074547328TRLO1
|
10
|
78.58
|
20240610 14:42:13.576335
+0100s
|
XNYS
|
01074550129TRLO1
|
100
|
78.58
|
20240610 14:42:56.234472
+0100s
|
XNYS
|
01074550510TRLO1
|
100
|
78.58
|
20240610 15:25:06.040855
+0100s
|
XNYS
|
01074587884TRLO1
|
100
|
78.58
|
20240610 15:25:49.789551
+0100s
|
XNYS
|
01074588500TRLO1
|
100
|
78.58
|
20240610 15:26:07.886416
+0100s
|
XNYS
|
01074589022TRLO1
|
50
|
78.58
|
20240610 15:26:42.617215
+0100s
|
XNYS
|
01074589449TRLO1
|
100
|
78.57
|
20240610 14:31:22.746751
+0100s
|
XNYS
|
01074537992TRLO1
|
100
|
78.57
|
20240610 14:39:36.208966
+0100s
|
XNYS
|
01074547688TRLO1
|
100
|
78.57
|
20240610 14:40:02.110918
+0100s
|
XNYS
|
01074548070TRLO1
|
100
|
78.57
|
20240610 14:41:56.374037
+0100s
|
XNYS
|
01074549931TRLO1
|
60
|
78.57
|
20240610 14:42:04.393047
+0100s
|
XNYS
|
01074550038TRLO1
|
30
|
78.57
|
20240610 14:42:06.992285
+0100s
|
XNYS
|
01074550065TRLO1
|
100
|
78.56
|
20240610 14:43:29.495093
+0100s
|
XNYS
|
01074550897TRLO1
|
90
|
78.55
|
20240610 15:14:04.737746
+0100s
|
XNYS
|
01074578604TRLO1
|
100
|
78.55
|
20240610 15:20:58.701126
+0100s
|
XNYS
|
01074584342TRLO1
|
100
|
78.54
|
20240610 14:30:53.246794
+0100s
|
XNYS
|
01074537258TRLO1
|
100
|
78.54
|
20240610 15:27:16.457760
+0100s
|
XNYS
|
01074589967TRLO1
|
100
|
78.53
|
20240610 14:40:36.462193
+0100s
|
XNYS
|
01074548623TRLO1
|
76
|
78.53
|
20240610 15:28:13.579600
+0100s
|
XNYS
|
01074590877TRLO1
|
58
|
78.52
|
20240610 15:27:59.455946
+0100s
|
XNYS
|
01074590615TRLO1
|
40
|
78.52
|
20240610 15:28:00.570191
+0100s
|
XNYS
|
01074590658TRLO1
|
24
|
78.52
|
20240610 15:28:14.633127
+0100s
|
XNYS
|
01074590945TRLO1
|
60
|
78.52
|
20240610 15:32:39.775181
+0100s
|
XNYS
|
01074595883TRLO1
|
100
|
78.5
|
20240610 14:31:04.992002
+0100s
|
XNYS
|
01074537617TRLO1
|
100
|
78.5
|
20240610 14:36:11.193822
+0100s
|
XNYS
|
01074545153TRLO1
|
100
|
78.5
|
20240610 14:40:51.774245
+0100s
|
XNYS
|
01074548838TRLO1
|
70
|
78.5
|
20240610 15:13:10.933271
+0100s
|
XNYS
|
01074577914TRLO1
|
100
|
78.5
|
20240610 15:13:49.248765
+0100s
|
XNYS
|
01074578416TRLO1
|
2
|
78.5
|
20240610 15:27:44.515151
+0100s
|
XNYS
|
01074590414TRLO1
|
30
|
78.49
|
20240610 15:13:10.873855
+0100s
|
XNYS
|
01074577913TRLO1
|
100
|
78.48
|
20240610 15:19:42.173415
+0100s
|
XNYS
|
01074583336TRLO1
|
100
|
78.48
|
20240610 15:28:53.376132
+0100s
|
XNYS
|
01074591636TRLO1
|
20
|
78.47
|
20240610 15:12:43.007015
+0100s
|
XNYS
|
01074577447TRLO1
|
100
|
78.47
|
20240610 15:20:27.431969
+0100s
|
XNYS
|
01074584011TRLO1
|
40
|
78.47
|
20240610 15:32:39.612301
+0100s
|
XNYS
|
01074595881TRLO1
|
100
|
78.46
|
20240610 14:41:14.908865
+0100s
|
XNYS
|
01074549192TRLO1
|
100
|
78.46
|
20240610 15:31:26.185078
+0100s
|
XNYS
|
01074594657TRLO1
|
100
|
78.45
|
20240610 15:11:23.191871
+0100s
|
XNYS
|
01074576338TRLO1
|
100
|
78.45
|
20240610 15:29:29.006032
+0100s
|
XNYS
|
01074592219TRLO1
|
100
|
78.44
|
20240610 14:33:14.219587
+0100s
|
XNYS
|
01074540627TRLO1
|
100
|
78.44
|
20240610 15:20:05.103527
+0100s
|
XNYS
|
01074583702TRLO1
|
100
|
78.44
|
20240610 15:32:02.691077
+0100s
|
XNYS
|
01074595304TRLO1
|
100
|
78.43
|
20240610 14:33:50.899152
+0100s
|
XNYS
|
01074541431TRLO1
|
70
|
78.43
|
20240610 15:12:42.218034
+0100s
|
XNYS
|
01074577442TRLO1
|
100
|
78.43
|
20240610 15:30:04.611922
+0100s
|
XNYS
|
01074592915TRLO1
|
100
|
78.42
|
20240610 15:11:44.758393
+0100s
|
XNYS
|
01074576614TRLO1
|
10
|
78.42
|
20240610 15:12:42.523545
+0100s
|
XNYS
|
01074577445TRLO1
|
100
|
78.41
|
20240610 14:32:39.960274
+0100s
|
XNYS
|
01074539471TRLO1
|
100
|
78.41
|
20240610 15:30:57.324453
+0100s
|
XNYS
|
01074594008TRLO1
|
100
|
78.39
|
20240610 15:30:41.437330
+0100s
|
XNYS
|
01074593718TRLO1
|
100
|
78.38
|
20240610 14:32:59.426991
+0100s
|
XNYS
|
01074540108TRLO1
|
70
|
78.38
|
20240610 15:12:14.498882
+0100s
|
XNYS
|
01074577070TRLO1
|
30
|
78.37
|
20240610 15:12:13.392290
+0100s
|
XNYS
|
01074577062TRLO1
|
100
|
78.35
|
20240610 14:30:35.456704
+0100s
|
XNYS
|
01074536850TRLO1
|
100
|
78.34
|
20240610 14:32:51.181637
+0100s
|
XNYS
|
01074539846TRLO1
|
100
|
78.33
|
20240610 14:31:36.953317
+0100s
|
XNYS
|
01074538286TRLO1
|
100
|
78.33
|
20240610 14:32:57.093356
+0100s
|
XNYS
|
01074539953TRLO1
|
100
|
78.31
|
20240610 14:32:37.131358
+0100s
|
XNYS
|
01074539361TRLO1
|
100
|
78.3
|
20240610 14:35:29.564299
+0100s
|
XNYS
|
01074544314TRLO1
|
100
|
78.29
|
20240610 14:35:21.355661
+0100s
|
XNYS
|
01074544142TRLO1
|
100
|
78.28
|
20240610 14:30:05.619500
+0100s
|
XNYS
|
01074535748TRLO1
|
100
|
78.27
|
20240610 14:35:11.551216
+0100s
|
XNYS
|
01074543924TRLO1
|
100
|
78.26
|
20240610 14:31:52.580150
+0100s
|
XNYS
|
01074538507TRLO1
|
100
|
78.26
|
20240610 14:33:53.636836
+0100s
|
XNYS
|
01074541467TRLO1
|
100
|
78.26
|
20240610 14:34:22.343879
+0100s
|
XNYS
|
01074542417TRLO1
|
100
|
78.26
|
20240610 14:34:55.616226
+0100s
|
XNYS
|
01074543442TRLO1
|
100
|
78.19
|
20240610 14:34:19.006287
+0100s
|
XNYS
|
01074542250TRLO1
|
100
|
78.19
|
20240610 14:34:27.447747
+0100s
|
XNYS
|
01074542630TRLO1
|
100
|
78.11
|
20240610 14:30:21.985778
+0100s
|
XNYS
|
01074536458TRLO1
|