Number of Shares
|
Price Per Share (USD)
|
Trade Time
|
Trading Venue
|
TransactionID
|
100
|
78.02
|
20240607 15:44:54.276189
+0100s
|
XNYS
|
01074154272TRLO1
|
100
|
78.01
|
20240607 15:42:43.602954
+0100s
|
XNYS
|
01074151823TRLO1
|
100
|
78.01
|
20240607 15:45:04.421988
+0100s
|
XNYS
|
01074154502TRLO1
|
100
|
78
|
20240607 15:45:43.589418
+0100s
|
XNYS
|
01074155295TRLO1
|
100
|
77.99
|
20240607 15:42:36.772456
+0100s
|
XNYS
|
01074151650TRLO1
|
100
|
77.99
|
20240607 15:42:50.852476
+0100s
|
XNYS
|
01074151921TRLO1
|
100
|
77.99
|
20240607 18:23:34.097143
+0100s
|
XNYS
|
01074270126TRLO1
|
100
|
77.99
|
20240607 18:23:48.668196
+0100s
|
XNYS
|
01074270208TRLO1
|
100
|
77.99
|
20240607 19:37:41.904966
+0100s
|
XNYS
|
01074293701TRLO1
|
100
|
77.99
|
20240607 19:38:23.253910
+0100s
|
XNYS
|
01074293918TRLO1
|
99
|
77.99
|
20240607 19:40:14.024940
+0100s
|
XNYS
|
01074294442TRLO1
|
1
|
77.99
|
20240607 19:40:43.035178
+0100s
|
XNYS
|
01074294649TRLO1
|
100
|
77.99
|
20240607 19:43:46.240606
+0100s
|
XNYS
|
01074295564TRLO1
|
100
|
77.98
|
20240607 15:43:56.432116
+0100s
|
XNYS
|
01074153077TRLO1
|
100
|
77.98
|
20240607 18:17:32.688590
+0100s
|
XNYS
|
01074268010TRLO1
|
100
|
77.98
|
20240607 18:21:55.320866
+0100s
|
XNYS
|
01074269499TRLO1
|
50
|
77.98
|
20240607 18:23:01.219805
+0100s
|
XNYS
|
01074269892TRLO1
|
50
|
77.98
|
20240607 18:23:11.176402
+0100s
|
XNYS
|
01074269932TRLO1
|
100
|
77.98
|
20240607 18:24:07.767123
+0100s
|
XNYS
|
01074270374TRLO1
|
100
|
77.98
|
20240607 18:24:39.776721
+0100s
|
XNYS
|
01074270505TRLO1
|
100
|
77.98
|
20240607 18:59:31.668604
+0100s
|
XNYS
|
01074281564TRLO1
|
100
|
77.98
|
20240607 19:41:04.061585
+0100s
|
XNYS
|
01074294723TRLO1
|
100
|
77.98
|
20240607 19:44:32.836794
+0100s
|
XNYS
|
01074295808TRLO1
|
100
|
77.98
|
20240607 19:46:07.017548
+0100s
|
XNYS
|
01074296250TRLO1
|
100
|
77.98
|
20240607 19:47:59.195385
+0100s
|
XNYS
|
01074296764TRLO1
|
80
|
77.98
|
20240607 20:02:09.347973
+0100s
|
XNYS
|
01074301772TRLO1
|
100
|
77.98
|
20240607 20:04:15.102443
+0100s
|
XNYS
|
01074302588TRLO1
|
100
|
77.97
|
20240607 18:19:42.627109
+0100s
|
XNYS
|
01074268686TRLO1
|
100
|
77.97
|
20240607 18:22:08.030229
+0100s
|
XNYS
|
01074269573TRLO1
|
100
|
77.97
|
20240607 18:25:27.321119
+0100s
|
XNYS
|
01074270724TRLO1
|
100
|
77.97
|
20240607 18:44:09.308623
+0100s
|
XNYS
|
01074276536TRLO1
|
100
|
77.97
|
20240607 18:44:56.544236
+0100s
|
XNYS
|
01074276788TRLO1
|
100
|
77.97
|
20240607 19:36:22.525539
+0100s
|
XNYS
|
01074293314TRLO1
|
100
|
77.97
|
20240607 19:46:20.390456
+0100s
|
XNYS
|
01074296344TRLO1
|
100
|
77.97
|
20240607 20:02:23.742140
+0100s
|
XNYS
|
01074301830TRLO1
|
100
|
77.96
|
20240607 18:14:03.535393
+0100s
|
XNYS
|
01074266848TRLO1
|
28
|
77.96
|
20240607 18:14:09.564384
+0100s
|
XNYS
|
01074266899TRLO1
|
72
|
77.96
|
20240607 18:14:15.593613
+0100s
|
XNYS
|
01074266937TRLO1
|
100
|
77.96
|
20240607 18:17:46.102095
+0100s
|
XNYS
|
01074268079TRLO1
|
100
|
77.96
|
20240607 18:19:59.451363
+0100s
|
XNYS
|
01074268820TRLO1
|
100
|
77.96
|
20240607 18:22:35.433806
+0100s
|
XNYS
|
01074269747TRLO1
|
100
|
77.96
|
20240607 18:25:30.087090
+0100s
|
XNYS
|
01074270736TRLO1
|
100
|
77.96
|
20240607 18:45:10.945962
+0100s
|
XNYS
|
01074276897TRLO1
|
100
|
77.96
|
20240607 19:36:36.043191
+0100s
|
XNYS
|
01074293372TRLO1
|
100
|
77.96
|
20240607 19:41:18.445292
+0100s
|
XNYS
|
01074294852TRLO1
|
100
|
77.96
|
20240607 19:42:01.880149
+0100s
|
XNYS
|
01074295123TRLO1
|
100
|
77.96
|
20240607 19:42:17.106799
+0100s
|
XNYS
|
01074295202TRLO1
|
100
|
77.96
|
20240607 19:45:25.557478
+0100s
|
XNYS
|
01074296085TRLO1
|
100
|
77.96
|
20240607 19:46:20.907163
+0100s
|
XNYS
|
01074296349TRLO1
|
100
|
77.96
|
20240607 20:03:14.600655
+0100s
|
XNYS
|
01074302088TRLO1
|
100
|
77.96
|
20240607 20:05:13.514539
+0100s
|
XNYS
|
01074302879TRLO1
|
100
|
77.96
|
20240607 20:05:23.250422
+0100s
|
XNYS
|
01074302962TRLO1
|
100
|
77.95
|
20240607 18:18:20.496402
+0100s
|
XNYS
|
01074268288TRLO1
|
100
|
77.95
|
20240607 18:20:12.139511
+0100s
|
XNYS
|
01074268986TRLO1
|
100
|
77.95
|
20240607 18:45:18.398364
+0100s
|
XNYS
|
01074276949TRLO1
|
100
|
77.95
|
20240607 19:42:10.091634
+0100s
|
XNYS
|
01074295180TRLO1
|
100
|
77.95
|
20240607 20:10:23.809452
+0100s
|
XNYS
|
01074304710TRLO1
|
100
|
77.95
|
20240607 20:10:27.337694
+0100s
|
XNYS
|
01074304734TRLO1
|
45
|
77.94
|
20240607 15:43:56.926415
+0100s
|
XNYS
|
01074153080TRLO1
|
100
|
77.94
|
20240607 18:15:38.957912
+0100s
|
XNYS
|
01074267412TRLO1
|
100
|
77.94
|
20240607 18:17:07.599061
+0100s
|
XNYS
|
01074267887TRLO1
|
100
|
77.94
|
20240607 18:26:23.329475
+0100s
|
XNYS
|
01074271046TRLO1
|
100
|
77.94
|
20240607 18:37:48.636762
+0100s
|
XNYS
|
01074274573TRLO1
|
100
|
77.94
|
20240607 18:43:25.997685
+0100s
|
XNYS
|
01074276263TRLO1
|
100
|
77.94
|
20240607 18:45:25.997425
+0100s
|
XNYS
|
01074276991TRLO1
|
59
|
77.94
|
20240607 18:47:58.677318
+0100s
|
XNYS
|
01074277792TRLO1
|
103
|
77.94
|
20240607 18:53:30.428042
+0100s
|
XNYS
|
01074279418TRLO1
|
100
|
77.94
|
20240607 18:57:42.107065
+0100s
|
XNYS
|
01074280910TRLO1
|
100
|
77.94
|
20240607 19:48:09.125225
+0100s
|
XNYS
|
01074296908TRLO1
|
100
|
77.94
|
20240607 20:05:24.007515
+0100s
|
XNYS
|
01074302965TRLO1
|
100
|
77.94
|
20240607 20:10:16.990154
+0100s
|
XNYS
|
01074304668TRLO1
|
55
|
77.93
|
20240607 15:43:56.941931
+0100s
|
XNYS
|
01074153081TRLO1
|
100
|
77.93
|
20240607 18:14:31.364397
+0100s
|
XNYS
|
01074267042TRLO1
|
100
|
77.93
|
20240607 18:43:01.603502
+0100s
|
XNYS
|
01074276131TRLO1
|
63
|
77.93
|
20240607 18:48:01.855334
+0100s
|
XNYS
|
01074277816TRLO1
|
37
|
77.93
|
20240607 18:48:12.788051
+0100s
|
XNYS
|
01074277867TRLO1
|
100
|
77.93
|
20240607 18:54:05.608660
+0100s
|
XNYS
|
01074279642TRLO1
|
100
|
77.93
|
20240607 18:59:52.074900
+0100s
|
XNYS
|
01074281723TRLO1
|
100
|
77.93
|
20240607 19:31:36.112796
+0100s
|
XNYS
|
01074291956TRLO1
|
100
|
77.93
|
20240607 19:35:23.518727
+0100s
|
XNYS
|
01074293045TRLO1
|
100
|
77.93
|
20240607 20:29:08.861314
+0100s
|
XNYS
|
01074315314TRLO1
|
100
|
77.93
|
20240607 20:29:56.657663
+0100s
|
XNYS
|
01074315719TRLO1
|
100
|
77.92
|
20240607 15:40:43.296819
+0100s
|
XNYS
|
01074149296TRLO1
|
100
|
77.92
|
20240607 15:48:51.521523
+0100s
|
XNYS
|
01074159002TRLO1
|
100
|
77.92
|
20240607 18:37:49.327082
+0100s
|
XNYS
|
01074274575TRLO1
|
100
|
77.92
|
20240607 18:39:24.981597
+0100s
|
XNYS
|
01074275072TRLO1
|
100
|
77.92
|
20240607 18:40:59.581370
+0100s
|
XNYS
|
01074275541TRLO1
|
100
|
77.92
|
20240607 18:46:23.090102
+0100s
|
XNYS
|
01074277334TRLO1
|
100
|
77.92
|
20240607 18:49:57.781468
+0100s
|
XNYS
|
01074278340TRLO1
|
100
|
77.92
|
20240607 18:54:42.429145
+0100s
|
XNYS
|
01074279862TRLO1
|
100
|
77.92
|
20240607 18:56:46.013181
+0100s
|
XNYS
|
01074280417TRLO1
|
100
|
77.92
|
20240607 19:02:29.764151
+0100s
|
XNYS
|
01074283148TRLO1
|
100
|
77.92
|
20240607 19:31:36.579980
+0100s
|
XNYS
|
01074291959TRLO1
|
1
|
77.92
|
20240607 19:33:48.696389
+0100s
|
XNYS
|
01074292395TRLO1
|
100
|
77.92
|
20240607 19:48:12.714445
+0100s
|
XNYS
|
01074296946TRLO1
|
100
|
77.92
|
20240607 19:48:34.135849
+0100s
|
XNYS
|
01074297104TRLO1
|
100
|
77.92
|
20240607 20:06:01.357761
+0100s
|
XNYS
|
01074303168TRLO1
|
100
|
77.92
|
20240607 20:29:21.412611
+0100s
|
XNYS
|
01074315419TRLO1
|
100
|
77.91
|
20240607 15:41:26.862228
+0100s
|
XNYS
|
01074150286TRLO1
|
50
|
77.91
|
20240607 15:47:36.020473
+0100s
|
XNYS
|
01074157554TRLO1
|
100
|
77.91
|
20240607 15:48:53.843742
+0100s
|
XNYS
|
01074159067TRLO1
|
100
|
77.91
|
20240607 18:35:23.289808
+0100s
|
XNYS
|
01074273819TRLO1
|
100
|
77.91
|
20240607 18:40:51.267530
+0100s
|
XNYS
|
01074275513TRLO1
|
100
|
77.91
|
20240607 18:54:55.494657
+0100s
|
XNYS
|
01074279897TRLO1
|
100
|
77.91
|
20240607 19:00:11.758651
+0100s
|
XNYS
|
01074281870TRLO1
|
100
|
77.91
|
20240607 19:34:01.679902
+0100s
|
XNYS
|
01074292461TRLO1
|
100
|
77.91
|
20240607 19:49:09.078114
+0100s
|
XNYS
|
01074297247TRLO1
|
100
|
77.91
|
20240607 20:06:25.529915
+0100s
|
XNYS
|
01074303317TRLO1
|
100
|
77.9
|
20240607 18:28:03.568847
+0100s
|
XNYS
|
01074271607TRLO1
|
100
|
77.9
|
20240607 18:30:52.047440
+0100s
|
XNYS
|
01074272535TRLO1
|
100
|
77.9
|
20240607 18:32:23.870178
+0100s
|
XNYS
|
01074272924TRLO1
|
100
|
77.9
|
20240607 18:33:15.226272
+0100s
|
XNYS
|
01074273245TRLO1
|
97
|
77.9
|
20240607 18:50:13.238583
+0100s
|
XNYS
|
01074278410TRLO1
|
100
|
77.9
|
20240607 19:02:30.060791
+0100s
|
XNYS
|
01074283149TRLO1
|
100
|
77.9
|
20240607 19:03:22.487489
+0100s
|
XNYS
|
01074283446TRLO1
|
48
|
77.9
|
20240607 19:32:04.746682
+0100s
|
XNYS
|
01074292035TRLO1
|
52
|
77.9
|
20240607 19:32:23.531961
+0100s
|
XNYS
|
01074292104TRLO1
|
100
|
77.9
|
20240607 19:34:44.879566
+0100s
|
XNYS
|
01074292806TRLO1
|
100
|
77.9
|
20240607 20:11:22.519183
+0100s
|
XNYS
|
01074305108TRLO1
|
28
|
77.89
|
20240607 15:40:15.498555
+0100s
|
XNYS
|
01074148547TRLO1
|
100
|
77.89
|
20240607 15:46:29.803398
+0100s
|
XNYS
|
01074156170TRLO1
|
50
|
77.89
|
20240607 15:47:10.640996
+0100s
|
XNYS
|
01074156945TRLO1
|
100
|
77.89
|
20240607 18:26:35.708413
+0100s
|
XNYS
|
01074271165TRLO1
|
100
|
77.89
|
20240607 18:46:54.202080
+0100s
|
XNYS
|
01074277538TRLO1
|
41
|
77.89
|
20240607 18:46:55.515611
+0100s
|
XNYS
|
01074277559TRLO1
|
100
|
77.89
|
20240607 19:03:19.901802
+0100s
|
XNYS
|
01074283439TRLO1
|
100
|
77.89
|
20240607 19:03:44.140343
+0100s
|
XNYS
|
01074283606TRLO1
|
100
|
77.89
|
20240607 19:28:05.943896
+0100s
|
XNYS
|
01074291167TRLO1
|
100
|
77.89
|
20240607 19:29:03.740932
+0100s
|
XNYS
|
01074291423TRLO1
|
100
|
77.89
|
20240607 19:30:01.442253
+0100s
|
XNYS
|
01074291653TRLO1
|
100
|
77.89
|
20240607 19:32:29.789450
+0100s
|
XNYS
|
01074292133TRLO1
|
100
|
77.89
|
20240607 19:34:49.982990
+0100s
|
XNYS
|
01074292848TRLO1
|
100
|
77.89
|
20240607 20:07:38.657832
+0100s
|
XNYS
|
01074303791TRLO1
|
100
|
77.89
|
20240607 20:07:58.060490
+0100s
|
XNYS
|
01074303892TRLO1
|
100
|
77.89
|
20240607 20:09:24.534178
+0100s
|
XNYS
|
01074304386TRLO1
|
100
|
77.89
|
20240607 20:12:18.515743
+0100s
|
XNYS
|
01074305476TRLO1
|
50
|
77.89
|
20240607 20:30:50.807968
+0100s
|
XNYS
|
01074316519TRLO1
|
100
|
77.89
|
20240607 20:31:18.110933
+0100s
|
XNYS
|
01074317019TRLO1
|
100
|
77.89
|
20240607 20:32:10.562574
+0100s
|
XNYS
|
01074317581TRLO1
|
72
|
77.88
|
20240607 15:40:08.802368
+0100s
|
XNYS
|
01074148385TRLO1
|
44
|
77.88
|
20240607 15:48:59.805867
+0100s
|
XNYS
|
01074159138TRLO1
|
56
|
77.88
|
20240607 15:49:17.373698
+0100s
|
XNYS
|
01074159464TRLO1
|
100
|
77.88
|
20240607 18:28:15.741412
+0100s
|
XNYS
|
01074271665TRLO1
|
100
|
77.88
|
20240607 19:03:10.774250
+0100s
|
XNYS
|
01074283374TRLO1
|
100
|
77.88
|
20240607 19:03:46.868033
+0100s
|
XNYS
|
01074283651TRLO1
|
100
|
77.88
|
20240607 19:27:17.302859
+0100s
|
XNYS
|
01074291013TRLO1
|
99
|
77.88
|
20240607 19:32:44.774120
+0100s
|
XNYS
|
01074292185TRLO1
|
100
|
77.88
|
20240607 19:50:52.550553
+0100s
|
XNYS
|
01074297827TRLO1
|
100
|
77.88
|
20240607 20:09:48.739383
+0100s
|
XNYS
|
01074304514TRLO1
|
100
|
77.88
|
20240607 20:12:36.318079
+0100s
|
XNYS
|
01074305558TRLO1
|
100
|
77.88
|
20240607 20:28:23.400492
+0100s
|
XNYS
|
01074314466TRLO1
|
2
|
77.88
|
20240607 20:30:20.641894
+0100s
|
XNYS
|
01074316136TRLO1
|
98
|
77.88
|
20240607 20:30:34.622310
+0100s
|
XNYS
|
01074316253TRLO1
|
100
|
77.87
|
20240607 15:49:30.927571
+0100s
|
XNYS
|
01074159867TRLO1
|
100
|
77.87
|
20240607 18:12:38.617342
+0100s
|
XNYS
|
01074266346TRLO1
|
100
|
77.87
|
20240607 18:48:32.351385
+0100s
|
XNYS
|
01074277956TRLO1
|
99
|
77.87
|
20240607 19:26:19.766706
+0100s
|
XNYS
|
01074290771TRLO1
|
100
|
77.87
|
20240607 19:27:18.810394
+0100s
|
XNYS
|
01074291018TRLO1
|
100
|
77.87
|
20240607 19:59:44.986248
+0100s
|
XNYS
|
01074300769TRLO1
|
100
|
77.87
|
20240607 20:00:03.415588
+0100s
|
XNYS
|
01074300958TRLO1
|
100
|
77.87
|
20240607 20:12:39.153355
+0100s
|
XNYS
|
01074305577TRLO1
|
50
|
77.87
|
20240607 20:30:53.381887
+0100s
|
XNYS
|
01074316539TRLO1
|
100
|
77.86
|
20240607 20:00:05.373680
+0100s
|
XNYS
|
01074301020TRLO1
|
100
|
77.86
|
20240607 20:28:01.161793
+0100s
|
XNYS
|
01074314279TRLO1
|
100
|
77.85
|
20240607 19:00:13.440038
+0100s
|
XNYS
|
01074281961TRLO1
|
100
|
77.85
|
20240607 19:08:02.542879
+0100s
|
XNYS
|
01074285682TRLO1
|
100
|
77.85
|
20240607 19:21:52.237061
+0100s
|
XNYS
|
01074289858TRLO1
|
1
|
77.85
|
20240607 19:26:10.672282
+0100s
|
XNYS
|
01074290720TRLO1
|
100
|
77.85
|
20240607 19:54:01.092686
+0100s
|
XNYS
|
01074298802TRLO1
|
100
|
77.85
|
20240607 19:54:05.902803
+0100s
|
XNYS
|
01074298823TRLO1
|
100
|
77.85
|
20240607 19:54:58.144539
+0100s
|
XNYS
|
01074299101TRLO1
|
100
|
77.85
|
20240607 19:58:07.474280
+0100s
|
XNYS
|
01074300188TRLO1
|
100
|
77.85
|
20240607 20:01:26.001629
+0100s
|
XNYS
|
01074301537TRLO1
|
5
|
77.85
|
20240607 20:27:29.490682
+0100s
|
XNYS
|
01074313969TRLO1
|
95
|
77.85
|
20240607 20:27:31.799678
+0100s
|
XNYS
|
01074314000TRLO1
|
100
|
77.85
|
20240607 20:33:32.006204
+0100s
|
XNYS
|
01074318523TRLO1
|
100
|
77.84
|
20240607 15:39:45.323168
+0100s
|
XNYS
|
01074147890TRLO1
|
70
|
77.84
|
20240607 19:03:47.854676
+0100s
|
XNYS
|
01074283656TRLO1
|
100
|
77.84
|
20240607 19:08:07.696252
+0100s
|
XNYS
|
01074285718TRLO1
|
100
|
77.84
|
20240607 19:20:58.838908
+0100s
|
XNYS
|
01074289668TRLO1
|
100
|
77.84
|
20240607 19:50:54.179101
+0100s
|
XNYS
|
01074297837TRLO1
|
100
|
77.84
|
20240607 19:58:09.233866
+0100s
|
XNYS
|
01074300232TRLO1
|
20
|
77.84
|
20240607 20:01:36.910223
+0100s
|
XNYS
|
01074301568TRLO1
|
100
|
77.84
|
20240607 20:24:11.664114
+0100s
|
XNYS
|
01074311869TRLO1
|
100
|
77.84
|
20240607 20:32:44.561396
+0100s
|
XNYS
|
01074317937TRLO1
|
100
|
77.83
|
20240607 17:57:45.780463
+0100s
|
XNYS
|
01074255751TRLO1
|
100
|
77.83
|
20240607 19:00:13.824533
+0100s
|
XNYS
|
01074281965TRLO1
|
100
|
77.83
|
20240607 19:00:25.043294
+0100s
|
XNYS
|
01074282100TRLO1
|
100
|
77.83
|
20240607 19:00:52.814623
+0100s
|
XNYS
|
01074282401TRLO1
|
100
|
77.83
|
20240607 19:01:38.640260
+0100s
|
XNYS
|
01074282934TRLO1
|
100
|
77.83
|
20240607 19:02:07.265216
+0100s
|
XNYS
|
01074283073TRLO1
|
30
|
77.83
|
20240607 19:03:49.813180
+0100s
|
XNYS
|
01074283668TRLO1
|
100
|
77.83
|
20240607 19:20:52.288759
+0100s
|
XNYS
|
01074289635TRLO1
|
100
|
77.83
|
20240607 19:25:51.590610
+0100s
|
XNYS
|
01074290640TRLO1
|
100
|
77.83
|
20240607 19:55:11.201091
+0100s
|
XNYS
|
01074299171TRLO1
|
100
|
77.83
|
20240607 19:58:09.440291
+0100s
|
XNYS
|
01074300234TRLO1
|
100
|
77.83
|
20240607 20:01:09.209435
+0100s
|
XNYS
|
01074301444TRLO1
|
100
|
77.83
|
20240607 20:24:01.702627
+0100s
|
XNYS
|
01074311794TRLO1
|
100
|
77.83
|
20240607 20:25:04.406964
+0100s
|
XNYS
|
01074312501TRLO1
|
75
|
77.83
|
20240607 20:35:51.088957
+0100s
|
XNYS
|
01074320321TRLO1
|
25
|
77.83
|
20240607 20:35:53.470970
+0100s
|
XNYS
|
01074320340TRLO1
|
100
|
77.83
|
20240607 20:36:50.538990
+0100s
|
XNYS
|
01074320723TRLO1
|
100
|
77.82
|
20240607 15:49:55.064727
+0100s
|
XNYS
|
01074160494TRLO1
|
200
|
77.82
|
20240607 17:57:06.613421
+0100s
|
XNYS
|
01074255509TRLO1
|
100
|
77.82
|
20240607 17:58:04.924887
+0100s
|
XNYS
|
01074255884TRLO1
|
10
|
77.82
|
20240607 18:00:04.449987
+0100s
|
XNYS
|
01074256620TRLO1
|
10
|
77.82
|
20240607 18:00:05.535661
+0100s
|
XNYS
|
01074256622TRLO1
|
10
|
77.82
|
20240607 18:00:06.648991
+0100s
|
XNYS
|
01074256629TRLO1
|
10
|
77.82
|
20240607 18:00:07.991942
+0100s
|
XNYS
|
01074256633TRLO1
|
10
|
77.82
|
20240607 18:00:08.979805
+0100s
|
XNYS
|
01074256637TRLO1
|
10
|
77.82
|
20240607 18:00:10.201361
+0100s
|
XNYS
|
01074256639TRLO1
|
10
|
77.82
|
20240607 18:00:11.329794
+0100s
|
XNYS
|
01074256645TRLO1
|
10
|
77.82
|
20240607 18:00:12.542980
+0100s
|
XNYS
|
01074256652TRLO1
|
10
|
77.82
|
20240607 18:00:13.862648
+0100s
|
XNYS
|
01074256659TRLO1
|
10
|
77.82
|
20240607 18:00:15.083034
+0100s
|
XNYS
|
01074256668TRLO1
|
10
|
77.82
|
20240607 18:00:20.769209
+0100s
|
XNYS
|
01074256690TRLO1
|
10
|
77.82
|
20240607 18:00:22.521934
+0100s
|
XNYS
|
01074256698TRLO1
|
10
|
77.82
|
20240607 18:00:24.543152
+0100s
|
XNYS
|
01074256716TRLO1
|
10
|
77.82
|
20240607 18:00:26.569561
+0100s
|
XNYS
|
01074256724TRLO1
|
10
|
77.82
|
20240607 18:00:28.595491
+0100s
|
XNYS
|
01074256735TRLO1
|
250
|
77.82
|
20240607 18:01:09.906007
+0100s
|
XNYS
|
01074256956TRLO1
|
100
|
77.82
|
20240607 19:03:54.087373
+0100s
|
XNYS
|
01074283686TRLO1
|
94
|
77.82
|
20240607 19:52:44.744764
+0100s
|
XNYS
|
01074298446TRLO1
|
100
|
77.82
|
20240607 20:13:00.263010
+0100s
|
XNYS
|
01074305698TRLO1
|
100
|
77.82
|
20240607 20:15:11.900991
+0100s
|
XNYS
|
01074306999TRLO1
|
100
|
77.82
|
20240607 20:16:14.909602
+0100s
|
XNYS
|
01074307434TRLO1
|
300
|
77.82
|
20240607 20:17:29.558058
+0100s
|
XNYS
|
01074307890TRLO1
|
100
|
77.82
|
20240607 20:19:31.778658
+0100s
|
XNYS
|
01074309111TRLO1
|
100
|
77.82
|
20240607 20:21:50.970490
+0100s
|
XNYS
|
01074310497TRLO1
|
100
|
77.82
|
20240607 20:22:20.064192
+0100s
|
XNYS
|
01074310882TRLO1
|
100
|
77.81
|
20240607 15:51:21.721425
+0100s
|
XNYS
|
01074162190TRLO1
|
100
|
77.81
|
20240607 17:58:34.946658
+0100s
|
XNYS
|
01074256018TRLO1
|
100
|
77.81
|
20240607 18:01:10.944214
+0100s
|
XNYS
|
01074256973TRLO1
|
100
|
77.81
|
20240607 19:00:59.419082
+0100s
|
XNYS
|
01074282471TRLO1
|
100
|
77.81
|
20240607 19:04:44.693934
+0100s
|
XNYS
|
01074284120TRLO1
|
100
|
77.81
|
20240607 19:05:17.993187
+0100s
|
XNYS
|
01074284462TRLO1
|
100
|
77.81
|
20240607 19:06:38.754907
+0100s
|
XNYS
|
01074285214TRLO1
|
100
|
77.81
|
20240607 19:08:10.701146
+0100s
|
XNYS
|
01074285767TRLO1
|
100
|
77.81
|
20240607 19:22:43.627764
+0100s
|
XNYS
|
01074290008TRLO1
|
6
|
77.81
|
20240607 19:51:51.700681
+0100s
|
XNYS
|
01074298157TRLO1
|
100
|
77.81
|
20240607 19:52:50.482560
+0100s
|
XNYS
|
01074298466TRLO1
|
100
|
77.81
|
20240607 19:56:10.763024
+0100s
|
XNYS
|
01074299589TRLO1
|
100
|
77.81
|
20240607 20:17:14.107027
+0100s
|
XNYS
|
01074307814TRLO1
|
100
|
77.81
|
20240607 20:17:20.499659
+0100s
|
XNYS
|
01074307845TRLO1
|
100
|
77.81
|
20240607 20:17:47.602676
+0100s
|
XNYS
|
01074308044TRLO1
|
100
|
77.81
|
20240607 20:18:27.786153
+0100s
|
XNYS
|
01074308359TRLO1
|
100
|
77.81
|
20240607 20:19:51.024810
+0100s
|
XNYS
|
01074309232TRLO1
|
100
|
77.81
|
20240607 20:20:50.906159
+0100s
|
XNYS
|
01074309789TRLO1
|
100
|
77.81
|
20240607 20:25:18.719046
+0100s
|
XNYS
|
01074312630TRLO1
|
100
|
77.81
|
20240607 20:27:10.316684
+0100s
|
XNYS
|
01074313790TRLO1
|
100
|
77.81
|
20240607 20:38:10.546179
+0100s
|
XNYS
|
01074321328TRLO1
|
40
|
77.8
|
20240607 15:39:22.092246
+0100s
|
XNYS
|
01074147463TRLO1
|
60
|
77.8
|
20240607 15:39:33.460986
+0100s
|
XNYS
|
01074147689TRLO1
|
100
|
77.8
|
20240607 15:59:42.504685
+0100s
|
XNYS
|
01074175195TRLO1
|
100
|
77.8
|
20240607 16:25:36.002128
+0100s
|
XNYS
|
01074205560TRLO1
|
100
|
77.8
|
20240607 18:06:07.871838
+0100s
|
XNYS
|
01074260079TRLO1
|
100
|
77.8
|
20240607 18:06:30.487238
+0100s
|
XNYS
|
01074260307TRLO1
|
100
|
77.8
|
20240607 18:11:10.811805
+0100s
|
XNYS
|
01074265691TRLO1
|
100
|
77.8
|
20240607 19:00:14.697397
+0100s
|
XNYS
|
01074281973TRLO1
|
100
|
77.8
|
20240607 19:01:01.357681
+0100s
|
XNYS
|
01074282520TRLO1
|
100
|
77.8
|
20240607 19:07:13.408759
+0100s
|
XNYS
|
01074285471TRLO1
|
100
|
77.8
|
20240607 19:21:54.868056
+0100s
|
XNYS
|
01074289868TRLO1
|
100
|
77.8
|
20240607 19:24:29.093920
+0100s
|
XNYS
|
01074290406TRLO1
|
100
|
77.8
|
20240607 19:24:34.304093
+0100s
|
XNYS
|
01074290428TRLO1
|
100
|
77.8
|
20240607 19:56:17.915968
+0100s
|
XNYS
|
01074299627TRLO1
|
100
|
77.8
|
20240607 20:15:01.791831
+0100s
|
XNYS
|
01074306902TRLO1
|
100
|
77.8
|
20240607 20:17:39.167807
+0100s
|
XNYS
|
01074307972TRLO1
|
100
|
77.8
|
20240607 20:20:51.230889
+0100s
|
XNYS
|
01074309795TRLO1
|
100
|
77.8
|
20240607 20:26:21.419266
+0100s
|
XNYS
|
01074313252TRLO1
|
100
|
77.8
|
20240607 20:27:17.615741
+0100s
|
XNYS
|
01074313839TRLO1
|
100
|
77.8
|
20240607 20:35:07.003385
+0100s
|
XNYS
|
01074319967TRLO1
|
100
|
77.79
|
20240607 15:38:25.268462
+0100s
|
XNYS
|
01074146257TRLO1
|
100
|
77.79
|
20240607 15:57:01.751742
+0100s
|
XNYS
|
01074170079TRLO1
|
100
|
77.79
|
20240607 15:57:59.930255
+0100s
|
XNYS
|
01074171605TRLO1
|
100
|
77.79
|
20240607 15:59:43.468250
+0100s
|
XNYS
|
01074175241TRLO1
|
6
|
77.79
|
20240607 16:02:30.463280
+0100s
|
XNYS
|
01074179491TRLO1
|
91
|
77.79
|
20240607 16:02:31.702929
+0100s
|
XNYS
|
01074179514TRLO1
|
100
|
77.79
|
20240607 16:24:09.243048
+0100s
|
XNYS
|
01074204295TRLO1
|
50
|
77.79
|
20240607 16:24:50.109170
+0100s
|
XNYS
|
01074204889TRLO1
|
100
|
77.79
|
20240607 18:07:16.877556
+0100s
|
XNYS
|
01074260492TRLO1
|
100
|
77.79
|
20240607 18:07:31.907425
+0100s
|
XNYS
|
01074260573TRLO1
|
100
|
77.79
|
20240607 19:01:26.125250
+0100s
|
XNYS
|
01074282737TRLO1
|
100
|
77.79
|
20240607 19:04:12.389020
+0100s
|
XNYS
|
01074283847TRLO1
|
100
|
77.79
|
20240607 19:25:25.347904
+0100s
|
XNYS
|
01074290579TRLO1
|
100
|
77.79
|
20240607 19:51:10.652909
+0100s
|
XNYS
|
01074297992TRLO1
|
1
|
77.79
|
20240607 20:14:33.930353
+0100s
|
XNYS
|
01074306752TRLO1
|
100
|
77.79
|
20240607 20:18:51.593639
+0100s
|
XNYS
|
01074308565TRLO1
|
100
|
77.79
|
20240607 20:23:50.362841
+0100s
|
XNYS
|
01074311672TRLO1
|
100
|
77.79
|
20240607 20:25:37.551052
+0100s
|
XNYS
|
01074312803TRLO1
|
100
|
77.79
|
20240607 20:34:29.254441
+0100s
|
XNYS
|
01074319242TRLO1
|
72
|
77.78
|
20240607 15:50:45.175342
+0100s
|
XNYS
|
01074161470TRLO1
|
100
|
77.78
|
20240607 15:51:39.857798
+0100s
|
XNYS
|
01074162802TRLO1
|
40
|
77.78
|
20240607 15:54:59.783297
+0100s
|
XNYS
|
01074167092TRLO1
|
60
|
77.78
|
20240607 15:55:14.858088
+0100s
|
XNYS
|
01074167447TRLO1
|
100
|
77.78
|
20240607 15:55:16.257962
+0100s
|
XNYS
|
01074167503TRLO1
|
100
|
77.78
|
20240607 15:58:08.331007
+0100s
|
XNYS
|
01074171822TRLO1
|
5
|
77.78
|
20240607 15:59:33.428006
+0100s
|
XNYS
|
01074174571TRLO1
|
3
|
77.78
|
20240607 16:02:45.476817
+0100s
|
XNYS
|
01074179766TRLO1
|
100
|
77.78
|
20240607 16:03:08.526295
+0100s
|
XNYS
|
01074180237TRLO1
|
100
|
77.78
|
20240607 16:23:25.695337
+0100s
|
XNYS
|
01074203499TRLO1
|
50
|
77.78
|
20240607 16:24:50.122764
+0100s
|
XNYS
|
01074204890TRLO1
|
100
|
77.78
|
20240607 18:07:48.063807
+0100s
|
XNYS
|
01074261338TRLO1
|
1
|
77.78
|
20240607 18:09:01.923722
+0100s
|
XNYS
|
01074263793TRLO1
|
51
|
77.78
|
20240607 18:09:03.890969
+0100s
|
XNYS
|
01074263905TRLO1
|
100
|
77.78
|
20240607 19:01:06.461148
+0100s
|
XNYS
|
01074282588TRLO1
|
100
|
77.78
|
20240607 19:08:58.265152
+0100s
|
XNYS
|
01074286007TRLO1
|
100
|
77.78
|
20240607 20:38:41.768706
+0100s
|
XNYS
|
01074321606TRLO1
|
100
|
77.78
|
20240607 20:39:24.172169
+0100s
|
XNYS
|
01074321951TRLO1
|
100
|
77.77
|
20240607 15:56:06.986487
+0100s
|
XNYS
|
01074168710TRLO1
|
100
|
77.77
|
20240607 16:00:10.250217
+0100s
|
XNYS
|
01074176690TRLO1
|
56
|
77.77
|
20240607 16:18:58.146059
+0100s
|
XNYS
|
01074198826TRLO1
|
79
|
77.77
|
20240607 16:26:00.463758
+0100s
|
XNYS
|
01074205958TRLO1
|
21
|
77.77
|
20240607 16:26:24.171858
+0100s
|
XNYS
|
01074206298TRLO1
|
100
|
77.77
|
20240607 18:08:00.961191
+0100s
|
XNYS
|
01074262015TRLO1
|
79
|
77.77
|
20240607 19:08:28.956466
+0100s
|
XNYS
|
01074285910TRLO1
|
21
|
77.77
|
20240607 19:08:35.745778
+0100s
|
XNYS
|
01074285946TRLO1
|
100
|
77.77
|
20240607 20:21:16.615920
+0100s
|
XNYS
|
01074310222TRLO1
|
100
|
77.77
|
20240607 20:22:50.266724
+0100s
|
XNYS
|
01074311178TRLO1
|
100
|
77.76
|
20240607 15:38:36.341495
+0100s
|
XNYS
|
01074146476TRLO1
|
2
|
77.76
|
20240607 15:50:45.330875
+0100s
|
XNYS
|
01074161474TRLO1
|
100
|
77.76
|
20240607 15:51:53.096281
+0100s
|
XNYS
|
01074163083TRLO1
|
100
|
77.76
|
20240607 15:54:52.690409
+0100s
|
XNYS
|
01074166844TRLO1
|
100
|
77.76
|
20240607 15:56:20.898943
+0100s
|
XNYS
|
01074169111TRLO1
|
100
|
77.76
|
20240607 16:16:19.186847
+0100s
|
XNYS
|
01074196188TRLO1
|
44
|
77.76
|
20240607 16:19:18.826122
+0100s
|
XNYS
|
01074199182TRLO1
|
48
|
77.76
|
20240607 18:08:06.277198
+0100s
|
XNYS
|
01074262272TRLO1
|
100
|
77.76
|
20240607 19:05:28.019277
+0100s
|
XNYS
|
01074284538TRLO1
|
100
|
77.76
|
20240607 20:37:27.548241
+0100s
|
XNYS
|
01074321040TRLO1
|
17
|
77.75
|
20240607 15:50:45.345298
+0100s
|
XNYS
|
01074161475TRLO1
|
9
|
77.75
|
20240607 15:50:48.283352
+0100s
|
XNYS
|
01074161518TRLO1
|
100
|
77.75
|
20240607 15:52:22.978014
+0100s
|
XNYS
|
01074163710TRLO1
|
100
|
77.75
|
20240607 16:00:44.134558
+0100s
|
XNYS
|
01074177515TRLO1
|
100
|
77.75
|
20240607 19:05:32.309237
+0100s
|
XNYS
|
01074284571TRLO1
|
100
|
77.75
|
20240607 19:09:01.367674
+0100s
|
XNYS
|
01074286034TRLO1
|
100
|
77.75
|
20240607 19:09:30.046628
+0100s
|
XNYS
|
01074286138TRLO1
|
100
|
77.75
|
20240607 20:13:46.151157
+0100s
|
XNYS
|
01074306391TRLO1
|
100
|
77.74
|
20240607 15:37:13.777164
+0100s
|
XNYS
|
01074145320TRLO1
|
100
|
77.74
|
20240607 15:37:31.986086
+0100s
|
XNYS
|
01074145609TRLO1
|
100
|
77.74
|
20240607 16:17:20.510390
+0100s
|
XNYS
|
01074197031TRLO1
|
100
|
77.74
|
20240607 16:18:24.240963
+0100s
|
XNYS
|
01074198298TRLO1
|
100
|
77.74
|
20240607 16:19:46.280116
+0100s
|
XNYS
|
01074199655TRLO1
|
100
|
77.74
|
20240607 16:21:43.480897
+0100s
|
XNYS
|
01074201689TRLO1
|
100
|
77.74
|
20240607 16:22:48.898963
+0100s
|
XNYS
|
01074202851TRLO1
|
100
|
77.74
|
20240607 16:27:16.830488
+0100s
|
XNYS
|
01074207088TRLO1
|
100
|
77.74
|
20240607 17:48:31.014533
+0100s
|
XNYS
|
01074252538TRLO1
|
100
|
77.74
|
20240607 17:49:26.321863
+0100s
|
XNYS
|
01074252845TRLO1
|
100
|
77.74
|
20240607 19:14:21.520569
+0100s
|
XNYS
|
01074287749TRLO1
|
100
|
77.73
|
20240607 15:37:12.575969
+0100s
|
XNYS
|
01074145264TRLO1
|
85
|
77.73
|
20240607 15:58:33.522636
+0100s
|
XNYS
|
01074172649TRLO1
|
10
|
77.73
|
20240607 15:59:11.316773
+0100s
|
XNYS
|
01074173873TRLO1
|
40
|
77.73
|
20240607 16:01:22.383202
+0100s
|
XNYS
|
01074178403TRLO1
|
100
|
77.73
|
20240607 16:01:59.473788
+0100s
|
XNYS
|
01074179015TRLO1
|
100
|
77.73
|
20240607 16:26:40.324082
+0100s
|
XNYS
|
01074206532TRLO1
|
100
|
77.73
|
20240607 17:50:10.432266
+0100s
|
XNYS
|
01074252987TRLO1
|
100
|
77.73
|
20240607 19:15:57.425500
+0100s
|
XNYS
|
01074288334TRLO1
|
100
|
77.72
|
20240607 15:53:14.096824
+0100s
|
XNYS
|
01074164699TRLO1
|
60
|
77.72
|
20240607 16:01:31.858940
+0100s
|
XNYS
|
01074178533TRLO1
|
20
|
77.72
|
20240607 16:15:21.717252
+0100s
|
XNYS
|
01074195094TRLO1
|
80
|
77.72
|
20240607 16:15:31.740196
+0100s
|
XNYS
|
01074195309TRLO1
|
100
|
77.72
|
20240607 16:16:44.358821
+0100s
|
XNYS
|
01074196476TRLO1
|
100
|
77.72
|
20240607 16:17:54.690859
+0100s
|
XNYS
|
01074197548TRLO1
|
100
|
77.72
|
20240607 16:20:58.553698
+0100s
|
XNYS
|
01074200906TRLO1
|
100
|
77.72
|
20240607 16:22:12.271605
+0100s
|
XNYS
|
01074202209TRLO1
|
9
|
77.72
|
20240607 16:28:24.092289
+0100s
|
XNYS
|
01074208358TRLO1
|
91
|
77.72
|
20240607 16:28:28.314869
+0100s
|
XNYS
|
01074208463TRLO1
|
53
|
77.72
|
20240607 16:49:03.019458
+0100s
|
XNYS
|
01074223809TRLO1
|
100
|
77.72
|
20240607 17:48:58.339918
+0100s
|
XNYS
|
01074252639TRLO1
|
100
|
77.72
|
20240607 19:14:37.558269
+0100s
|
XNYS
|
01074287902TRLO1
|
100
|
77.72
|
20240607 19:16:29.443908
+0100s
|
XNYS
|
01074288450TRLO1
|
100
|
77.72
|
20240607 19:20:05.030375
+0100s
|
XNYS
|
01074289380TRLO1
|
99
|
77.72
|
20240607 20:14:15.058165
+0100s
|
XNYS
|
01074306614TRLO1
|
100
|
77.71
|
20240607 16:27:55.658947
+0100s
|
XNYS
|
01074207960TRLO1
|
50
|
77.71
|
20240607 16:51:33.273423
+0100s
|
XNYS
|
01074224821TRLO1
|
100
|
77.71
|
20240607 17:51:05.933632
+0100s
|
XNYS
|
01074253336TRLO1
|
100
|
77.71
|
20240607 19:10:22.742487
+0100s
|
XNYS
|
01074286378TRLO1
|
8
|
77.71
|
20240607 19:12:21.131994
+0100s
|
XNYS
|
01074287004TRLO1
|
100
|
77.71
|
20240607 19:17:17.913907
+0100s
|
XNYS
|
01074288624TRLO1
|
100
|
77.71
|
20240607 19:18:44.698356
+0100s
|
XNYS
|
01074288919TRLO1
|
100
|
77.7
|
20240607 15:53:55.219390
+0100s
|
XNYS
|
01074165488TRLO1
|
100
|
77.7
|
20240607 16:20:31.672974
+0100s
|
XNYS
|
01074200591TRLO1
|
100
|
77.7
|
20240607 18:04:33.377525
+0100s
|
XNYS
|
01074259314TRLO1
|
59
|
77.7
|
20240607 19:11:01.384075
+0100s
|
XNYS
|
01074286537TRLO1
|
92
|
77.7
|
20240607 19:12:14.385830
+0100s
|
XNYS
|
01074286958TRLO1
|
100
|
77.7
|
20240607 19:17:45.316578
+0100s
|
XNYS
|
01074288727TRLO1
|
100
|
77.69
|
20240607 16:14:43.013703
+0100s
|
XNYS
|
01074194455TRLO1
|
100
|
77.69
|
20240607 16:49:04.375310
+0100s
|
XNYS
|
01074223818TRLO1
|
100
|
77.69
|
20240607 17:53:04.541820
+0100s
|
XNYS
|
01074254244TRLO1
|
41
|
77.69
|
20240607 19:11:14.099389
+0100s
|
XNYS
|
01074286590TRLO1
|
100
|
77.69
|
20240607 19:13:11.764527
+0100s
|
XNYS
|
01074287336TRLO1
|
100
|
77.68
|
20240607 16:14:02.521921
+0100s
|
XNYS
|
01074193898TRLO1
|
97
|
77.68
|
20240607 16:29:20.205378
+0100s
|
XNYS
|
01074209182TRLO1
|
100
|
77.68
|
20240607 16:30:33.019584
+0100s
|
XNYS
|
01074210865TRLO1
|
50
|
77.68
|
20240607 16:51:21.965118
+0100s
|
XNYS
|
01074224753TRLO1
|
100
|
77.68
|
20240607 17:25:41.726022
+0100s
|
XNYS
|
01074243435TRLO1
|
100
|
77.68
|
20240607 17:45:32.830814
+0100s
|
XNYS
|
01074251673TRLO1
|
100
|
77.68
|
20240607 17:53:07.339445
+0100s
|
XNYS
|
01074254266TRLO1
|
100
|
77.68
|
20240607 19:11:33.357217
+0100s
|
XNYS
|
01074286714TRLO1
|
60
|
77.67
|
20240607 16:13:28.438575
+0100s
|
XNYS
|
01074193491TRLO1
|
40
|
77.67
|
20240607 16:13:38.909709
+0100s
|
XNYS
|
01074193596TRLO1
|
100
|
77.67
|
20240607 16:50:49.886381
+0100s
|
XNYS
|
01074224510TRLO1
|
3
|
77.67
|
20240607 16:50:51.079270
+0100s
|
XNYS
|
01074224511TRLO1
|
97
|
77.67
|
20240607 16:51:01.177264
+0100s
|
XNYS
|
01074224590TRLO1
|
100
|
77.67
|
20240607 16:52:12.606460
+0100s
|
XNYS
|
01074225018TRLO1
|
100
|
77.67
|
20240607 17:25:05.054523
+0100s
|
XNYS
|
01074243135TRLO1
|
100
|
77.67
|
20240607 17:30:58.748158
+0100s
|
XNYS
|
01074245400TRLO1
|
100
|
77.67
|
20240607 17:45:23.730980
+0100s
|
XNYS
|
01074251629TRLO1
|
100
|
77.67
|
20240607 17:45:50.417398
+0100s
|
XNYS
|
01074251737TRLO1
|
100
|
77.67
|
20240607 17:46:01.240598
+0100s
|
XNYS
|
01074251784TRLO1
|
100
|
77.67
|
20240607 17:47:05.198085
+0100s
|
XNYS
|
01074252200TRLO1
|
80
|
77.66
|
20240607 15:23:55.597845
+0100s
|
XNYS
|
01074130286TRLO1
|
3
|
77.66
|
20240607 16:29:20.333646
+0100s
|
XNYS
|
01074209183TRLO1
|
100
|
77.66
|
20240607 16:30:49.572900
+0100s
|
XNYS
|
01074210989TRLO1
|
100
|
77.66
|
20240607 16:49:07.794045
+0100s
|
XNYS
|
01074223847TRLO1
|
100
|
77.65
|
20240607 15:24:17.163664
+0100s
|
XNYS
|
01074131009TRLO1
|
100
|
77.65
|
20240607 15:37:03.048439
+0100s
|
XNYS
|
01074144937TRLO1
|
100
|
77.65
|
20240607 15:37:06.222511
+0100s
|
XNYS
|
01074145002TRLO1
|
100
|
77.65
|
20240607 16:29:49.092607
+0100s
|
XNYS
|
01074210042TRLO1
|
100
|
77.65
|
20240607 17:29:28.915966
+0100s
|
XNYS
|
01074244737TRLO1
|
100
|
77.65
|
20240607 17:31:52.070777
+0100s
|
XNYS
|
01074245812TRLO1
|
100
|
77.65
|
20240607 17:43:52.643897
+0100s
|
XNYS
|
01074251229TRLO1
|
100
|
77.65
|
20240607 17:44:05.504871
+0100s
|
XNYS
|
01074251324TRLO1
|
20
|
77.64
|
20240607 15:23:18.412020
+0100s
|
XNYS
|
01074129304TRLO1
|
100
|
77.64
|
20240607 15:35:19.689224
+0100s
|
XNYS
|
01074143242TRLO1
|
5
|
77.64
|
20240607 17:24:55.085792
+0100s
|
XNYS
|
01074243071TRLO1
|
100
|
77.64
|
20240607 17:26:34.801926
+0100s
|
XNYS
|
01074243690TRLO1
|
100
|
77.64
|
20240607 17:34:03.457948
+0100s
|
XNYS
|
01074246541TRLO1
|
100
|
77.64
|
20240607 17:36:15.886718
+0100s
|
XNYS
|
01074247874TRLO1
|
100
|
77.63
|
20240607 16:03:44.746570
+0100s
|
XNYS
|
01074181080TRLO1
|
100
|
77.63
|
20240607 16:12:11.862192
+0100s
|
XNYS
|
01074192237TRLO1
|
100
|
77.63
|
20240607 16:31:30.187506
+0100s
|
XNYS
|
01074211351TRLO1
|
100
|
77.63
|
20240607 16:32:19.204751
+0100s
|
XNYS
|
01074212150TRLO1
|
100
|
77.63
|
20240607 16:41:54.109543
+0100s
|
XNYS
|
01074221594TRLO1
|
100
|
77.63
|
20240607 16:47:11.516529
+0100s
|
XNYS
|
01074223178TRLO1
|
47
|
77.63
|
20240607 16:48:17.863272
+0100s
|
XNYS
|
01074223555TRLO1
|
100
|
77.63
|
20240607 17:27:17.813023
+0100s
|
XNYS
|
01074244019TRLO1
|
100
|
77.63
|
20240607 17:27:58.611151
+0100s
|
XNYS
|
01074244212TRLO1
|
100
|
77.63
|
20240607 17:29:29.204521
+0100s
|
XNYS
|
01074244740TRLO1
|
100
|
77.63
|
20240607 17:32:01.546630
+0100s
|
XNYS
|
01074245853TRLO1
|
100
|
77.63
|
20240607 17:34:14.159612
+0100s
|
XNYS
|
01074246621TRLO1
|
100
|
77.63
|
20240607 17:36:57.125301
+0100s
|
XNYS
|
01074248358TRLO1
|
100
|
77.63
|
20240607 17:44:25.200929
+0100s
|
XNYS
|
01074251394TRLO1
|
56
|
77.63
|
20240607 17:47:10.977794
+0100s
|
XNYS
|
01074252230TRLO1
|
44
|
77.63
|
20240607 17:47:13.120126
+0100s
|
XNYS
|
01074252238TRLO1
|
100
|
77.62
|
20240607 15:24:47.072531
+0100s
|
XNYS
|
01074131628TRLO1
|
100
|
77.62
|
20240607 15:25:38.931110
+0100s
|
XNYS
|
01074132821TRLO1
|
100
|
77.62
|
20240607 16:12:45.328666
+0100s
|
XNYS
|
01074192942TRLO1
|
97
|
77.62
|
20240607 16:32:43.899767
+0100s
|
XNYS
|
01074212598TRLO1
|
100
|
77.62
|
20240607 16:42:10.927209
+0100s
|
XNYS
|
01074221674TRLO1
|
100
|
77.62
|
20240607 16:45:20.263953
+0100s
|
XNYS
|
01074222562TRLO1
|
100
|
77.61
|
20240607 15:24:55.381478
+0100s
|
XNYS
|
01074131764TRLO1
|
100
|
77.61
|
20240607 15:25:49.796123
+0100s
|
XNYS
|
01074133001TRLO1
|
3
|
77.61
|
20240607 16:32:56.890981
+0100s
|
XNYS
|
01074212729TRLO1
|
100
|
77.61
|
20240607 16:41:25.551848
+0100s
|
XNYS
|
01074221474TRLO1
|
100
|
77.61
|
20240607 16:46:16.218823
+0100s
|
XNYS
|
01074222859TRLO1
|
62
|
77.61
|
20240607 16:52:41.222455
+0100s
|
XNYS
|
01074225147TRLO1
|
100
|
77.61
|
20240607 17:37:01.568634
+0100s
|
XNYS
|
01074248391TRLO1
|
100
|
77.61
|
20240607 17:43:12.268706
+0100s
|
XNYS
|
01074251017TRLO1
|
100
|
77.61
|
20240607 19:15:02.680577
+0100s
|
XNYS
|
01074288051TRLO1
|
100
|
77.6
|
20240607 15:27:01.330251
+0100s
|
XNYS
|
01074134112TRLO1
|
50
|
77.6
|
20240607 15:29:52.463017
+0100s
|
XNYS
|
01074137148TRLO1
|
100
|
77.6
|
20240607 15:34:55.860351
+0100s
|
XNYS
|
01074142779TRLO1
|
100
|
77.6
|
20240607 16:45:33.194438
+0100s
|
XNYS
|
01074222628TRLO1
|
100
|
77.6
|
20240607 16:53:31.270857
+0100s
|
XNYS
|
01074225456TRLO1
|
100
|
77.6
|
20240607 17:23:39.655730
+0100s
|
XNYS
|
01074242752TRLO1
|
100
|
77.6
|
20240607 17:34:15.685198
+0100s
|
XNYS
|
01074246630TRLO1
|
100
|
77.59
|
20240607 15:21:38.970246
+0100s
|
XNYS
|
01074127304TRLO1
|
100
|
77.59
|
20240607 15:25:14.020554
+0100s
|
XNYS
|
01074132118TRLO1
|
100
|
77.59
|
20240607 15:27:03.748094
+0100s
|
XNYS
|
01074134175TRLO1
|
50
|
77.59
|
20240607 15:29:25.725760
+0100s
|
XNYS
|
01074136805TRLO1
|
100
|
77.59
|
20240607 15:35:21.814177
+0100s
|
XNYS
|
01074143275TRLO1
|
8
|
77.59
|
20240607 16:06:57.024086
+0100s
|
XNYS
|
01074186366TRLO1
|
100
|
77.59
|
20240607 16:07:29.895503
+0100s
|
XNYS
|
01074186959TRLO1
|
100
|
77.59
|
20240607 16:09:46.940665
+0100s
|
XNYS
|
01074189868TRLO1
|
38
|
77.59
|
20240607 16:52:48.660233
+0100s
|
XNYS
|
01074225186TRLO1
|
100
|
77.59
|
20240607 17:24:11.933873
+0100s
|
XNYS
|
01074242870TRLO1
|
95
|
77.59
|
20240607 17:24:25.264572
+0100s
|
XNYS
|
01074242936TRLO1
|
100
|
77.59
|
20240607 17:43:19.693456
+0100s
|
XNYS
|
01074251039TRLO1
|
100
|
77.58
|
20240607 15:25:20.993881
+0100s
|
XNYS
|
01074132265TRLO1
|
100
|
77.58
|
20240607 15:33:30.158936
+0100s
|
XNYS
|
01074141023TRLO1
|
100
|
77.58
|
20240607 15:35:47.805120
+0100s
|
XNYS
|
01074143687TRLO1
|
100
|
77.58
|
20240607 15:35:58.327620
+0100s
|
XNYS
|
01074143812TRLO1
|
100
|
77.58
|
20240607 16:10:52.670402
+0100s
|
XNYS
|
01074190730TRLO1
|
50
|
77.58
|
20240607 16:11:46.369224
+0100s
|
XNYS
|
01074191687TRLO1
|
100
|
77.58
|
20240607 16:33:16.735431
+0100s
|
XNYS
|
01074212908TRLO1
|
100
|
77.58
|
20240607 16:43:21.053176
+0100s
|
XNYS
|
01074222085TRLO1
|
100
|
77.57
|
20240607 15:21:40.608768
+0100s
|
XNYS
|
01074127344TRLO1
|
100
|
77.57
|
20240607 15:33:39.676436
+0100s
|
XNYS
|
01074141253TRLO1
|
100
|
77.57
|
20240607 15:33:42.126972
+0100s
|
XNYS
|
01074141345TRLO1
|
100
|
77.57
|
20240607 15:36:08.289179
+0100s
|
XNYS
|
01074144023TRLO1
|
100
|
77.57
|
20240607 16:04:25.994465
+0100s
|
XNYS
|
01074182397TRLO1
|
40
|
77.57
|
20240607 16:08:57.812879
+0100s
|
XNYS
|
01074189056TRLO1
|
50
|
77.57
|
20240607 16:11:46.431741
+0100s
|
XNYS
|
01074191688TRLO1
|
100
|
77.57
|
20240607 17:21:56.108460
+0100s
|
XNYS
|
01074242307TRLO1
|
100
|
77.57
|
20240607 17:35:25.396587
+0100s
|
XNYS
|
01074247077TRLO1
|
100
|
77.56
|
20240607 15:20:56.092586
+0100s
|
XNYS
|
01074126435TRLO1
|
100
|
77.56
|
20240607 15:31:36.261246
+0100s
|
XNYS
|
01074139015TRLO1
|
51
|
77.56
|
20240607 16:06:44.187833
+0100s
|
XNYS
|
01074186122TRLO1
|
50
|
77.56
|
20240607 16:08:34.710988
+0100s
|
XNYS
|
01074188528TRLO1
|
100
|
77.56
|
20240607 16:09:17.299363
+0100s
|
XNYS
|
01074189272TRLO1
|
100
|
77.56
|
20240607 16:10:31.746125
+0100s
|
XNYS
|
01074190496TRLO1
|
100
|
77.56
|
20240607 16:44:09.787925
+0100s
|
XNYS
|
01074222260TRLO1
|
100
|
77.56
|
20240607 17:21:45.426655
+0100s
|
XNYS
|
01074242221TRLO1
|
100
|
77.56
|
20240607 17:38:04.301771
+0100s
|
XNYS
|
01074248890TRLO1
|
68
|
77.55
|
20240607 15:27:07.708303
+0100s
|
XNYS
|
01074134253TRLO1
|
1
|
77.55
|
20240607 15:27:13.889987
+0100s
|
XNYS
|
01074134365TRLO1
|
31
|
77.55
|
20240607 15:27:17.048523
+0100s
|
XNYS
|
01074134429TRLO1
|
100
|
77.55
|
20240607 15:30:05.962674
+0100s
|
XNYS
|
01074137395TRLO1
|
91
|
77.55
|
20240607 15:30:19.148217
+0100s
|
XNYS
|
01074137623TRLO1
|
100
|
77.55
|
20240607 15:31:40.630563
+0100s
|
XNYS
|
01074139154TRLO1
|
100
|
77.55
|
20240607 15:34:00.299280
+0100s
|
XNYS
|
01074141685TRLO1
|
100
|
77.55
|
20240607 16:08:01.457984
+0100s
|
XNYS
|
01074187780TRLO1
|
10
|
77.55
|
20240607 16:08:34.779719
+0100s
|
XNYS
|
01074188529TRLO1
|
100
|
77.55
|
20240607 16:33:47.944734
+0100s
|
XNYS
|
01074213175TRLO1
|
100
|
77.55
|
20240607 17:39:22.866775
+0100s
|
XNYS
|
01074249622TRLO1
|
100
|
77.54
|
20240607 15:27:26.510616
+0100s
|
XNYS
|
01074134642TRLO1
|
9
|
77.54
|
20240607 15:30:41.146652
+0100s
|
XNYS
|
01074137940TRLO1
|
100
|
77.54
|
20240607 15:31:45.439237
+0100s
|
XNYS
|
01074139231TRLO1
|
20
|
77.54
|
20240607 16:04:49.443999
+0100s
|
XNYS
|
01074183145TRLO1
|
80
|
77.54
|
20240607 16:04:56.062492
+0100s
|
XNYS
|
01074183462TRLO1
|
39
|
77.54
|
20240607 16:06:03.352850
+0100s
|
XNYS
|
01074185276TRLO1
|
61
|
77.54
|
20240607 16:06:11.196261
+0100s
|
XNYS
|
01074185490TRLO1
|
41
|
77.54
|
20240607 16:06:41.013755
+0100s
|
XNYS
|
01074186073TRLO1
|
100
|
77.54
|
20240607 16:44:25.880497
+0100s
|
XNYS
|
01074222297TRLO1
|
100
|
77.54
|
20240607 16:55:41.139295
+0100s
|
XNYS
|
01074226554TRLO1
|
100
|
77.54
|
20240607 17:21:34.666347
+0100s
|
XNYS
|
01074242168TRLO1
|
200
|
77.53
|
20240607 15:20:00.562881
+0100s
|
XNYS
|
01074125339TRLO1
|
100
|
77.53
|
20240607 15:22:01.687167
+0100s
|
XNYS
|
01074127772TRLO1
|
100
|
77.52
|
20240607 15:20:17.585067
+0100s
|
XNYS
|
01074125758TRLO1
|
100
|
77.52
|
20240607 15:22:08.780418
+0100s
|
XNYS
|
01074127893TRLO1
|
100
|
77.52
|
20240607 16:34:23.886231
+0100s
|
XNYS
|
01074213467TRLO1
|
100
|
77.52
|
20240607 16:55:42.143626
+0100s
|
XNYS
|
01074226557TRLO1
|
100
|
77.52
|
20240607 17:20:18.933663
+0100s
|
XNYS
|
01074241770TRLO1
|
100
|
77.51
|
20240607 15:27:27.760190
+0100s
|
XNYS
|
01074134680TRLO1
|
100
|
77.51
|
20240607 16:06:13.441977
+0100s
|
XNYS
|
01074185650TRLO1
|
174
|
77.51
|
20240607 17:18:45.205307
+0100s
|
XNYS
|
01074239228TRLO1
|
100
|
77.5
|
20240607 16:40:17.855768
+0100s
|
XNYS
|
01074221007TRLO1
|
50
|
77.5
|
20240607 16:54:40.343591
+0100s
|
XNYS
|
01074225786TRLO1
|
100
|
77.5
|
20240607 16:56:18.617717
+0100s
|
XNYS
|
01074226791TRLO1
|
100
|
77.5
|
20240607 17:20:36.028358
+0100s
|
XNYS
|
01074241854TRLO1
|
50
|
77.49
|
20240607 16:54:15.497484
+0100s
|
XNYS
|
01074225697TRLO1
|
100
|
77.49
|
20240607 17:18:51.507758
+0100s
|
XNYS
|
01074239249TRLO1
|
100
|
77.48
|
20240607 15:27:32.485195
+0100s
|
XNYS
|
01074134714TRLO1
|
100
|
77.48
|
20240607 15:27:37.450897
+0100s
|
XNYS
|
01074134756TRLO1
|
100
|
77.47
|
20240607 15:19:02.394997
+0100s
|
XNYS
|
01074123836TRLO1
|
100
|
77.44
|
20240607 17:07:36.587411
+0100s
|
XNYS
|
01074231622TRLO1
|
100
|
77.44
|
20240607 17:15:56.631326
+0100s
|
XNYS
|
01074238283TRLO1
|
26
|
77.44
|
20240607 17:16:52.234756
+0100s
|
XNYS
|
01074238595TRLO1
|
100
|
77.43
|
20240607 16:35:37.502061
+0100s
|
XNYS
|
01074217820TRLO1
|
50
|
77.43
|
20240607 16:58:39.353445
+0100s
|
XNYS
|
01074228119TRLO1
|
100
|
77.43
|
20240607 17:08:32.164570
+0100s
|
XNYS
|
01074232445TRLO1
|
100
|
77.43
|
20240607 17:15:57.964892
+0100s
|
XNYS
|
01074238296TRLO1
|
50
|
77.42
|
20240607 16:58:39.368778
+0100s
|
XNYS
|
01074228120TRLO1
|
50
|
77.42
|
20240607 16:59:04.872956
+0100s
|
XNYS
|
01074228271TRLO1
|
50
|
77.42
|
20240607 16:59:09.884747
+0100s
|
XNYS
|
01074228316TRLO1
|
190
|
77.42
|
20240607 17:01:49.251653
+0100s
|
XNYS
|
01074229558TRLO1
|
100
|
77.42
|
20240607 17:06:31.278176
+0100s
|
XNYS
|
01074231254TRLO1
|
100
|
77.42
|
20240607 17:07:30.520091
+0100s
|
XNYS
|
01074231594TRLO1
|
100
|
77.41
|
20240607 16:37:54.094591
+0100s
|
XNYS
|
01074219068TRLO1
|
100
|
77.41
|
20240607 16:56:45.470641
+0100s
|
XNYS
|
01074227348TRLO1
|
100
|
77.41
|
20240607 16:59:35.298650
+0100s
|
XNYS
|
01074228854TRLO1
|
10
|
77.41
|
20240607 17:00:56.896329
+0100s
|
XNYS
|
01074229263TRLO1
|
100
|
77.41
|
20240607 17:09:07.109025
+0100s
|
XNYS
|
01074233178TRLO1
|
100
|
77.4
|
20240607 16:37:39.934218
+0100s
|
XNYS
|
01074218913TRLO1
|
100
|
77.4
|
20240607 16:37:55.388984
+0100s
|
XNYS
|
01074219078TRLO1
|
100
|
77.4
|
20240607 16:38:55.805159
+0100s
|
XNYS
|
01074220259TRLO1
|
100
|
77.4
|
20240607 16:39:46.595558
+0100s
|
XNYS
|
01074220596TRLO1
|
80
|
77.4
|
20240607 16:57:26.602681
+0100s
|
XNYS
|
01074227569TRLO1
|
100
|
77.4
|
20240607 17:05:24.941274
+0100s
|
XNYS
|
01074230889TRLO1
|
20
|
77.39
|
20240607 16:57:26.617364
+0100s
|
XNYS
|
01074227570TRLO1
|
49
|
77.39
|
20240607 17:03:23.927212
+0100s
|
XNYS
|
01074230227TRLO1
|
51
|
77.39
|
20240607 17:03:52.635638
+0100s
|
XNYS
|
01074230404TRLO1
|
100
|
77.39
|
20240607 17:09:53.401363
+0100s
|
XNYS
|
01074233774TRLO1
|
100
|
77.39
|
20240607 17:10:42.256532
+0100s
|
XNYS
|
01074234299TRLO1
|
100
|
77.39
|
20240607 17:12:03.290769
+0100s
|
XNYS
|
01074235447TRLO1
|
200
|
77.39
|
20240607 17:13:37.978258
+0100s
|
XNYS
|
01074236637TRLO1
|
100
|
77.38
|
20240607 15:12:39.808291
+0100s
|
XNYS
|
01074115391TRLO1
|
100
|
77.38
|
20240607 16:38:08.345694
+0100s
|
XNYS
|
01074219663TRLO1
|
100
|
77.38
|
20240607 17:01:50.254434
+0100s
|
XNYS
|
01074229562TRLO1
|
100
|
77.38
|
20240607 17:14:16.082288
+0100s
|
XNYS
|
01074237058TRLO1
|
50
|
77.37
|
20240607 15:10:20.472631
+0100s
|
XNYS
|
01074112167TRLO1
|
100
|
77.37
|
20240607 15:11:12.038207
+0100s
|
XNYS
|
01074113322TRLO1
|
100
|
77.37
|
20240607 15:16:31.168950
+0100s
|
XNYS
|
01074120762TRLO1
|
100
|
77.37
|
20240607 17:05:25.670380
+0100s
|
XNYS
|
01074230919TRLO1
|
100
|
77.36
|
20240607 15:12:46.270472
+0100s
|
XNYS
|
01074115531TRLO1
|
95
|
77.36
|
20240607 15:15:11.127596
+0100s
|
XNYS
|
01074118824TRLO1
|
100
|
77.36
|
20240607 15:15:59.090238
+0100s
|
XNYS
|
01074119944TRLO1
|
100
|
77.36
|
20240607 15:16:37.208632
+0100s
|
XNYS
|
01074120880TRLO1
|
100
|
77.36
|
20240607 17:14:25.632064
+0100s
|
XNYS
|
01074237243TRLO1
|
100
|
77.35
|
20240607 15:16:02.497382
+0100s
|
XNYS
|
01074120076TRLO1
|
100
|
77.35
|
20240607 17:03:53.636380
+0100s
|
XNYS
|
01074230407TRLO1
|
100
|
77.34
|
20240607 15:13:18.016548
+0100s
|
XNYS
|
01074116322TRLO1
|
100
|
77.34
|
20240607 15:13:36.116671
+0100s
|
XNYS
|
01074116644TRLO1
|
100
|
77.34
|
20240607 15:16:03.356679
+0100s
|
XNYS
|
01074120101TRLO1
|
100
|
77.34
|
20240607 16:34:58.794534
+0100s
|
XNYS
|
01074214317TRLO1
|
100
|
77.34
|
20240607 17:03:54.635209
+0100s
|
XNYS
|
01074230410TRLO1
|
100
|
77.33
|
20240607 15:13:45.475743
+0100s
|
XNYS
|
01074116903TRLO1
|
5
|
77.32
|
20240607 15:14:01.840670
+0100s
|
XNYS
|
01074117373TRLO1
|
100
|
77.32
|
20240607 15:16:09.437710
+0100s
|
XNYS
|
01074120221TRLO1
|
100
|
77.32
|
20240607 15:16:10.763526
+0100s
|
XNYS
|
01074120240TRLO1
|
50
|
77.25
|
20240607 15:01:04.079941
+0100s
|
XNYS
|
01074100757TRLO1
|
100
|
77.25
|
20240607 15:02:47.175229
+0100s
|
XNYS
|
01074103147TRLO1
|
40
|
77.23
|
20240607 15:01:04.307042
+0100s
|
XNYS
|
01074100769TRLO1
|
10
|
77.23
|
20240607 15:01:06.164983
+0100s
|
XNYS
|
01074100798TRLO1
|
100
|
77.22
|
20240607 15:01:11.590623
+0100s
|
XNYS
|
01074100960TRLO1
|
100
|
77.22
|
20240607 15:05:35.317655
+0100s
|
XNYS
|
01074106637TRLO1
|
100
|
77.22
|
20240607 15:08:22.321322
+0100s
|
XNYS
|
01074109765TRLO1
|
100
|
77.21
|
20240607 15:01:22.653553
+0100s
|
XNYS
|
01074101199TRLO1
|
100
|
77.21
|
20240607 15:03:21.405920
+0100s
|
XNYS
|
01074103985TRLO1
|
100
|
77.21
|
20240607 15:04:04.924055
+0100s
|
XNYS
|
01074104946TRLO1
|
100
|
77.21
|
20240607 15:05:36.680667
+0100s
|
XNYS
|
01074106675TRLO1
|
100
|
77.21
|
20240607 15:08:55.299817
+0100s
|
XNYS
|
01074110476TRLO1
|
50
|
77.21
|
20240607 15:09:24.753514
+0100s
|
XNYS
|
01074111049TRLO1
|
100
|
77.2
|
20240607 14:51:56.938059
+0100s
|
XNYS
|
01074088330TRLO1
|
100
|
77.2
|
20240607 15:01:48.106688
+0100s
|
XNYS
|
01074101727TRLO1
|
100
|
77.2
|
20240607 15:02:02.003192
+0100s
|
XNYS
|
01074102104TRLO1
|
100
|
77.2
|
20240607 15:02:20.201611
+0100s
|
XNYS
|
01074102551TRLO1
|
100
|
77.19
|
20240607 14:51:59.812707
+0100s
|
XNYS
|
01074088381TRLO1
|
38
|
77.19
|
20240607 15:00:36.163229
+0100s
|
XNYS
|
01074099901TRLO1
|
100
|
77.19
|
20240607 15:01:33.938967
+0100s
|
XNYS
|
01074101412TRLO1
|
100
|
77.19
|
20240607 15:02:03.513814
+0100s
|
XNYS
|
01074102144TRLO1
|
100
|
77.19
|
20240607 15:04:05.516946
+0100s
|
XNYS
|
01074104959TRLO1
|
100
|
77.19
|
20240607 15:08:55.460810
+0100s
|
XNYS
|
01074110478TRLO1
|
100
|
77.18
|
20240607 14:50:49.613054
+0100s
|
XNYS
|
01074087120TRLO1
|
100
|
77.18
|
20240607 14:52:01.227891
+0100s
|
XNYS
|
01074088450TRLO1
|
100
|
77.18
|
20240607 15:04:22.453726
+0100s
|
XNYS
|
01074105374TRLO1
|
100
|
77.18
|
20240607 15:06:07.460550
+0100s
|
XNYS
|
01074107209TRLO1
|
100
|
77.18
|
20240607 15:06:51.672652
+0100s
|
XNYS
|
01074108135TRLO1
|
100
|
77.18
|
20240607 15:07:00.361628
+0100s
|
XNYS
|
01074108375TRLO1
|
100
|
77.17
|
20240607 14:52:03.280868
+0100s
|
XNYS
|
01074088558TRLO1
|
100
|
77.16
|
20240607 14:50:54.199957
+0100s
|
XNYS
|
01074087239TRLO1
|
62
|
77.16
|
20240607 15:00:00.645227
+0100s
|
XNYS
|
01074099212TRLO1
|
100
|
77.16
|
20240607 15:04:43.360966
+0100s
|
XNYS
|
01074105808TRLO1
|
50
|
77.15
|
20240607 14:50:39.131478
+0100s
|
XNYS
|
01074086898TRLO1
|
100
|
77.15
|
20240607 14:51:08.314849
+0100s
|
XNYS
|
01074087548TRLO1
|
100
|
77.14
|
20240607 14:51:13.737877
+0100s
|
XNYS
|
01074087721TRLO1
|
100
|
77.14
|
20240607 14:52:36.511646
+0100s
|
XNYS
|
01074089478TRLO1
|
100
|
77.14
|
20240607 14:55:59.929279
+0100s
|
XNYS
|
01074093881TRLO1
|
100
|
77.13
|
20240607 14:52:48.461467
+0100s
|
XNYS
|
01074089722TRLO1
|
100
|
77.13
|
20240607 14:56:01.089582
+0100s
|
XNYS
|
01074093937TRLO1
|
100
|
77.13
|
20240607 14:56:40.450377
+0100s
|
XNYS
|
01074094827TRLO1
|
5
|
77.13
|
20240607 14:59:38.636971
+0100s
|
XNYS
|
01074098453TRLO1
|
95
|
77.13
|
20240607 14:59:43.980890
+0100s
|
XNYS
|
01074098617TRLO1
|
100
|
77.12
|
20240607 14:57:40.254644
+0100s
|
XNYS
|
01074096169TRLO1
|
100
|
77.12
|
20240607 14:59:02.478681
+0100s
|
XNYS
|
01074097930TRLO1
|
100
|
77.11
|
20240607 14:58:48.751630
+0100s
|
XNYS
|
01074097669TRLO1
|
100
|
77.1
|
20240607 14:56:09.801748
+0100s
|
XNYS
|
01074094093TRLO1
|
100
|
77.1
|
20240607 14:57:42.149493
+0100s
|
XNYS
|
01074096221TRLO1
|
39
|
77.07
|
20240607 14:43:24.900959
+0100s
|
XNYS
|
01074078616TRLO1
|
100
|
77.07
|
20240607 14:53:30.625518
+0100s
|
XNYS
|
01074090756TRLO1
|
100
|
77.06
|
20240607 14:44:18.436635
+0100s
|
XNYS
|
01074079607TRLO1
|
100
|
77.06
|
20240607 14:53:49.981917
+0100s
|
XNYS
|
01074091125TRLO1
|
100
|
77.05
|
20240607 14:43:12.846337
+0100s
|
XNYS
|
01074078268TRLO1
|
61
|
77.05
|
20240607 14:43:43.921332
+0100s
|
XNYS
|
01074078956TRLO1
|
100
|
77.05
|
20240607 14:44:19.330018
+0100s
|
XNYS
|
01074079618TRLO1
|
100
|
77.05
|
20240607 14:44:22.048373
+0100s
|
XNYS
|
01074079645TRLO1
|
100
|
77.05
|
20240607 14:44:24.730879
+0100s
|
XNYS
|
01074079669TRLO1
|
100
|
77.05
|
20240607 14:44:32.743242
+0100s
|
XNYS
|
01074079763TRLO1
|
99
|
77.05
|
20240607 14:49:21.453603
+0100s
|
XNYS
|
01074085276TRLO1
|
50
|
77.05
|
20240607 14:49:51.037257
+0100s
|
XNYS
|
01074085792TRLO1
|
100
|
77.05
|
20240607 14:54:14.789399
+0100s
|
XNYS
|
01074091802TRLO1
|
22
|
77.04
|
20240607 14:41:20.781724
+0100s
|
XNYS
|
01074076606TRLO1
|
100
|
77.04
|
20240607 14:43:45.497745
+0100s
|
XNYS
|
01074078967TRLO1
|
100
|
77.04
|
20240607 14:44:56.679925
+0100s
|
XNYS
|
01074080169TRLO1
|
100
|
77.03
|
20240607 14:40:55.675447
+0100s
|
XNYS
|
01074076080TRLO1
|
78
|
77.03
|
20240607 14:41:12.900508
+0100s
|
XNYS
|
01074076503TRLO1
|
100
|
77.03
|
20240607 14:45:11.997541
+0100s
|
XNYS
|
01074080597TRLO1
|
1
|
77.03
|
20240607 14:49:00.248065
+0100s
|
XNYS
|
01074084903TRLO1
|
100
|
77.02
|
20240607 14:45:24.688797
+0100s
|
XNYS
|
01074080851TRLO1
|
100
|
77.02
|
20240607 14:47:16.270734
+0100s
|
XNYS
|
01074083043TRLO1
|
200
|
77.02
|
20240607 14:47:22.555857
+0100s
|
XNYS
|
01074083138TRLO1
|
100
|
77.02
|
20240607 14:47:26.132515
+0100s
|
XNYS
|
01074083171TRLO1
|
100
|
77.02
|
20240607 14:47:55.414609
+0100s
|
XNYS
|
01074083804TRLO1
|
34
|
77.01
|
20240607 14:30:08.859639
+0100s
|
XNYS
|
01074058604TRLO1
|
100
|
77.01
|
20240607 14:40:43.015219
+0100s
|
XNYS
|
01074075828TRLO1
|
100
|
77.01
|
20240607 14:45:57.049825
+0100s
|
XNYS
|
01074081372TRLO1
|
100
|
77.01
|
20240607 14:46:56.656075
+0100s
|
XNYS
|
01074082627TRLO1
|
100
|
77.01
|
20240607 14:48:00.748303
+0100s
|
XNYS
|
01074083894TRLO1
|
100
|
77.01
|
20240607 14:48:47.659100
+0100s
|
XNYS
|
01074084653TRLO1
|
100
|
77.01
|
20240607 14:48:50.627466
+0100s
|
XNYS
|
01074084673TRLO1
|
100
|
77.01
|
20240607 14:54:29.469512
+0100s
|
XNYS
|
01074092122TRLO1
|
100
|
77.01
|
20240607 14:55:19.367843
+0100s
|
XNYS
|
01074093196TRLO1
|
100
|
77
|
20240607 14:41:43.857090
+0100s
|
XNYS
|
01074076910TRLO1
|
100
|
77
|
20240607 14:41:44.978807
+0100s
|
XNYS
|
01074076919TRLO1
|
100
|
77
|
20240607 14:42:00.267064
+0100s
|
XNYS
|
01074077179TRLO1
|
100
|
77
|
20240607 14:42:11.776805
+0100s
|
XNYS
|
01074077406TRLO1
|
100
|
76.99
|
20240607 14:40:19.740407
+0100s
|
XNYS
|
01074075552TRLO1
|
100
|
76.99
|
20240607 14:42:16.437658
+0100s
|
XNYS
|
01074077478TRLO1
|
100
|
76.99
|
20240607 14:45:58.059180
+0100s
|
XNYS
|
01074081399TRLO1
|
100
|
76.97
|
20240607 14:30:32.733373
+0100s
|
XNYS
|
01074059986TRLO1
|
66
|
76.96
|
20240607 14:30:08.034936
+0100s
|
XNYS
|
01074058247TRLO1
|
100
|
76.96
|
20240607 14:40:13.334647
+0100s
|
XNYS
|
01074075475TRLO1
|
100
|
76.93
|
20240607 14:30:52.770427
+0100s
|
XNYS
|
01074060576TRLO1
|
100
|
76.93
|
20240607 14:40:16.759604
+0100s
|
XNYS
|
01074075528TRLO1
|
100
|
76.92
|
20240607 14:30:20.926126
+0100s
|
XNYS
|
01074059534TRLO1
|
100
|
76.91
|
20240607 14:46:01.642135
+0100s
|
XNYS
|
01074081466TRLO1
|
100
|
76.87
|
20240607 14:39:51.579441
+0100s
|
XNYS
|
01074074993TRLO1
|
100
|
76.86
|
20240607 14:33:52.585288
+0100s
|
XNYS
|
01074065460TRLO1
|
100
|
76.85
|
20240607 14:34:14.960863
+0100s
|
XNYS
|
01074065925TRLO1
|
25
|
76.84
|
20240607 14:31:06.279005
+0100s
|
XNYS
|
01074060996TRLO1
|
100
|
76.83
|
20240607 14:39:53.491050
+0100s
|
XNYS
|
01074075036TRLO1
|
100
|
76.8
|
20240607 14:37:32.733520
+0100s
|
XNYS
|
01074070920TRLO1
|
100
|
76.8
|
20240607 14:38:10.169547
+0100s
|
XNYS
|
01074072747TRLO1
|
100
|
76.8
|
20240607 14:38:21.628146
+0100s
|
XNYS
|
01074073025TRLO1
|
75
|
76.79
|
20240607 14:31:35.902752
+0100s
|
XNYS
|
01074061997TRLO1
|
100
|
76.79
|
20240607 14:37:54.938059
+0100s
|
XNYS
|
01074071968TRLO1
|
200
|
76.76
|
20240607 14:37:16.996644
+0100s
|
XNYS
|
01074070630TRLO1
|
100
|
76.76
|
20240607 14:38:22.469901
+0100s
|
XNYS
|
01074073045TRLO1
|
100
|
76.74
|
20240607 14:33:07.926800
+0100s
|
XNYS
|
01074064456TRLO1
|
100
|
76.74
|
20240607 14:33:25.054307
+0100s
|
XNYS
|
01074064923TRLO1
|
100
|
76.73
|
20240607 14:32:08.909266
+0100s
|
XNYS
|
01074063078TRLO1
|
100
|
76.73
|
20240607 14:34:49.196987
+0100s
|
XNYS
|
01074066957TRLO1
|
100
|
76.73
|
20240607 14:37:20.667315
+0100s
|
XNYS
|
01074070675TRLO1
|
100
|
76.7
|
20240607 14:35:40.768709
+0100s
|
XNYS
|
01074068121TRLO1
|
50
|
76.68
|
20240607 14:34:50.930996
+0100s
|
XNYS
|
01074067051TRLO1
|
50
|
76.68
|
20240607 14:35:01.030200
+0100s
|
XNYS
|
01074067247TRLO1
|
100
|
76.65
|
20240607 14:35:51.534773
+0100s
|
XNYS
|
01074068277TRLO1
|
100
|
76.62
|
20240607 14:36:05.271056
+0100s
|
XNYS
|
01074068701TRLO1
|