Number of Shares
|
Price Per Share (USD)
|
Trade Time
|
Trading Venue
|
TransactionID
|
100
|
78.55
|
20240611 14:30:14.252745
+0100s
|
XNYS
|
01074982521TRLO1
|
100
|
78.62
|
20240611 14:30:29.990165
+0100s
|
XNYS
|
01074983406TRLO1
|
100
|
78.61
|
20240611 14:30:48.840129
+0100s
|
XNYS
|
01074983938TRLO1
|
100
|
78.47
|
20240611 14:30:54.081592
+0100s
|
XNYS
|
01074984046TRLO1
|
100
|
78.54
|
20240611 14:31:06.411926
+0100s
|
XNYS
|
01074984384TRLO1
|
100
|
78.46
|
20240611 14:31:18.249207
+0100s
|
XNYS
|
01074984641TRLO1
|
100
|
78.37
|
20240611 14:31:40.550531
+0100s
|
XNYS
|
01074985108TRLO1
|
100
|
78.27
|
20240611 14:32:00.973490
+0100s
|
XNYS
|
01074985756TRLO1
|
100
|
78.4
|
20240611 14:32:53.295454
+0100s
|
XNYS
|
01074986623TRLO1
|
90
|
78.3
|
20240611 14:33:19.167191
+0100s
|
XNYS
|
01074987214TRLO1
|
10
|
78.28
|
20240611 14:33:21.335316
+0100s
|
XNYS
|
01074987244TRLO1
|
100
|
78.24
|
20240611 14:33:23.535849
+0100s
|
XNYS
|
01074987276TRLO1
|
100
|
78.22
|
20240611 14:33:31.452455
+0100s
|
XNYS
|
01074987402TRLO1
|
100
|
78.2
|
20240611 14:33:38.224137
+0100s
|
XNYS
|
01074987496TRLO1
|
100
|
78.22
|
20240611 14:33:40.226354
+0100s
|
XNYS
|
01074987527TRLO1
|
69
|
78.25
|
20240611 14:34:05.224449
+0100s
|
XNYS
|
01074988116TRLO1
|
31
|
78.35
|
20240611 14:34:13.300466
+0100s
|
XNYS
|
01074988264TRLO1
|
100
|
78.29
|
20240611 14:34:15.075539
+0100s
|
XNYS
|
01074988282TRLO1
|
100
|
78.28
|
20240611 14:34:16.750413
+0100s
|
XNYS
|
01074988325TRLO1
|
100
|
78.26
|
20240611 14:34:18.978481
+0100s
|
XNYS
|
01074988365TRLO1
|
100
|
78.25
|
20240611 14:34:47.289427
+0100s
|
XNYS
|
01074988796TRLO1
|
100
|
78.18
|
20240611 14:34:57.520574
+0100s
|
XNYS
|
01074988944TRLO1
|
100
|
78.16
|
20240611 14:35:06.683036
+0100s
|
XNYS
|
01074989194TRLO1
|
100
|
78.25
|
20240611 14:35:33.307537
+0100s
|
XNYS
|
01074989864TRLO1
|
100
|
78.28
|
20240611 14:35:42.779745
+0100s
|
XNYS
|
01074990003TRLO1
|
100
|
78.24
|
20240611 14:35:47.719369
+0100s
|
XNYS
|
01074990163TRLO1
|
100
|
78.26
|
20240611 14:36:04.214209
+0100s
|
XNYS
|
01074990677TRLO1
|
100
|
78.23
|
20240611 14:36:15.254241
+0100s
|
XNYS
|
01074990922TRLO1
|
100
|
78.2
|
20240611 14:36:30.124446
+0100s
|
XNYS
|
01074991134TRLO1
|
10
|
78.15
|
20240611 14:36:55.584433
+0100s
|
XNYS
|
01074991687TRLO1
|
90
|
78.15
|
20240611 14:36:58.798609
+0100s
|
XNYS
|
01074991750TRLO1
|
100
|
78.14
|
20240611 14:37:06.667278
+0100s
|
XNYS
|
01074991876TRLO1
|
100
|
78.09
|
20240611 14:37:37.562254
+0100s
|
XNYS
|
01074992550TRLO1
|
100
|
78.02
|
20240611 14:37:42.816520
+0100s
|
XNYS
|
01074992669TRLO1
|
100
|
77.98
|
20240611 14:37:50.887487
+0100s
|
XNYS
|
01074992816TRLO1
|
100
|
77.97
|
20240611 14:38:18.247657
+0100s
|
XNYS
|
01074993410TRLO1
|
100
|
77.94
|
20240611 14:38:27.493076
+0100s
|
XNYS
|
01074993567TRLO1
|
100
|
78.02
|
20240611 14:38:41.642013
+0100s
|
XNYS
|
01074994004TRLO1
|
100
|
78.08
|
20240611 14:38:55.929387
+0100s
|
XNYS
|
01074994272TRLO1
|
100
|
78.07
|
20240611 14:39:19.756226
+0100s
|
XNYS
|
01074994713TRLO1
|
100
|
78.01
|
20240611 14:39:39.359152
+0100s
|
XNYS
|
01074994970TRLO1
|
100
|
77.94
|
20240611 14:39:56.641927
+0100s
|
XNYS
|
01074995197TRLO1
|
100
|
77.88
|
20240611 14:40:23.037457
+0100s
|
XNYS
|
01074995703TRLO1
|
100
|
77.85
|
20240611 14:41:23.851586
+0100s
|
XNYS
|
01074996730TRLO1
|
100
|
77.87
|
20240611 14:41:25.506701
+0100s
|
XNYS
|
01074996787TRLO1
|
100
|
77.9
|
20240611 14:41:40.994774
+0100s
|
XNYS
|
01074996980TRLO1
|
100
|
77.86
|
20240611 14:42:30.826727
+0100s
|
XNYS
|
01074997861TRLO1
|
100
|
77.86
|
20240611 14:43:10.203448
+0100s
|
XNYS
|
01074998797TRLO1
|
100
|
77.9
|
20240611 14:43:14.664230
+0100s
|
XNYS
|
01074998835TRLO1
|
100
|
77.93
|
20240611 14:43:27.056659
+0100s
|
XNYS
|
01074999024TRLO1
|
100
|
77.85
|
20240611 14:43:56.070314
+0100s
|
XNYS
|
01074999553TRLO1
|
100
|
77.83
|
20240611 14:44:28.254998
+0100s
|
XNYS
|
01075000240TRLO1
|
100
|
77.79
|
20240611 14:44:43.521171
+0100s
|
XNYS
|
01075000486TRLO1
|
100
|
77.81
|
20240611 14:45:18.252656
+0100s
|
XNYS
|
01075001255TRLO1
|
100
|
77.79
|
20240611 14:45:33.276269
+0100s
|
XNYS
|
01075001689TRLO1
|
200
|
77.775
|
20240611 14:46:00.717053
+0100s
|
XNYS
|
01075002229TRLO1
|
600
|
77.78
|
20240611 14:46:00.886347
+0100s
|
XNYS
|
01075002244TRLO1
|
100
|
77.78
|
20240611 14:46:00.893302
+0100s
|
XNYS
|
01075002245TRLO1
|
100
|
77.72
|
20240611 14:46:17.353197
+0100s
|
XNYS
|
01075002572TRLO1
|
200
|
77.675
|
20240611 14:46:19.510926
+0100s
|
XNYS
|
01075002615TRLO1
|
700
|
77.69
|
20240611 14:46:19.522637
+0100s
|
XNYS
|
01075002616TRLO1
|
6
|
77.66
|
20240611 14:46:23.902724
+0100s
|
XNYS
|
01075002713TRLO1
|
94
|
77.63
|
20240611 14:46:27.150874
+0100s
|
XNYS
|
01075002748TRLO1
|
100
|
77.62
|
20240611 14:46:36.802627
+0100s
|
XNYS
|
01075002880TRLO1
|
100
|
77.62
|
20240611 14:46:39.292306
+0100s
|
XNYS
|
01075002965TRLO1
|
100
|
77.61
|
20240611 14:46:52.361199
+0100s
|
XNYS
|
01075003181TRLO1
|
100
|
77.6
|
20240611 14:46:54.036973
+0100s
|
XNYS
|
01075003200TRLO1
|
100
|
77.61
|
20240611 14:46:56.183860
+0100s
|
XNYS
|
01075003268TRLO1
|
100
|
77.62
|
20240611 14:47:03.112163
+0100s
|
XNYS
|
01075003493TRLO1
|
100
|
77.55
|
20240611 14:47:04.909744
+0100s
|
XNYS
|
01075003536TRLO1
|
100
|
77.53
|
20240611 14:47:06.540118
+0100s
|
XNYS
|
01075003603TRLO1
|
100
|
77.54
|
20240611 14:47:12.921437
+0100s
|
XNYS
|
01075003824TRLO1
|
100
|
77.52
|
20240611 14:47:18.018147
+0100s
|
XNYS
|
01075003954TRLO1
|
100
|
77.53
|
20240611 14:47:31.217609
+0100s
|
XNYS
|
01075004205TRLO1
|
100
|
77.52
|
20240611 14:47:34.951970
+0100s
|
XNYS
|
01075004236TRLO1
|
100
|
77.54
|
20240611 14:47:37.210620
+0100s
|
XNYS
|
01075004288TRLO1
|
63
|
77.52
|
20240611 14:47:42.713617
+0100s
|
XNYS
|
01075004365TRLO1
|
37
|
77.5
|
20240611 14:47:42.764597
+0100s
|
XNYS
|
01075004366TRLO1
|
100
|
77.43
|
20240611 14:48:04.614549
+0100s
|
XNYS
|
01075004817TRLO1
|
25
|
77.4
|
20240611 14:48:33.991252
+0100s
|
XNYS
|
01075005657TRLO1
|
75
|
77.41
|
20240611 14:48:36.326915
+0100s
|
XNYS
|
01075005683TRLO1
|
100
|
77.54
|
20240611 14:49:09.272136
+0100s
|
XNYS
|
01075006377TRLO1
|
100
|
77.57
|
20240611 14:49:34.424287
+0100s
|
XNYS
|
01075006707TRLO1
|
100
|
77.6
|
20240611 14:50:01.962618
+0100s
|
XNYS
|
01075007224TRLO1
|
100
|
77.59
|
20240611 14:50:22.654354
+0100s
|
XNYS
|
01075007537TRLO1
|
100
|
77.59
|
20240611 14:50:52.488837
+0100s
|
XNYS
|
01075008016TRLO1
|
3
|
77.65
|
20240611 14:51:33.005157
+0100s
|
XNYS
|
01075008847TRLO1
|
97
|
77.65
|
20240611 14:51:41.915778
+0100s
|
XNYS
|
01075008972TRLO1
|
100
|
77.67
|
20240611 14:51:42.405080
+0100s
|
XNYS
|
01075008975TRLO1
|
100
|
77.71
|
20240611 14:52:13.771719
+0100s
|
XNYS
|
01075009665TRLO1
|
100
|
77.75
|
20240611 14:52:39.471490
+0100s
|
XNYS
|
01075010050TRLO1
|
100
|
77.71
|
20240611 14:53:01.534293
+0100s
|
XNYS
|
01075010247TRLO1
|
100
|
77.72
|
20240611 14:53:36.191206
+0100s
|
XNYS
|
01075010845TRLO1
|
100
|
77.69
|
20240611 14:53:55.986961
+0100s
|
XNYS
|
01075011138TRLO1
|
100
|
77.69
|
20240611 14:54:24.995004
+0100s
|
XNYS
|
01075011664TRLO1
|
100
|
77.63
|
20240611 14:55:00.143181
+0100s
|
XNYS
|
01075012232TRLO1
|
100
|
77.6
|
20240611 14:55:22.990133
+0100s
|
XNYS
|
01075012633TRLO1
|
100
|
77.74
|
20240611 14:55:57.006191
+0100s
|
XNYS
|
01075013175TRLO1
|
86
|
77.69
|
20240611 14:56:20.635069
+0100s
|
XNYS
|
01075013672TRLO1
|
14
|
77.73
|
20240611 14:56:46.976477
+0100s
|
XNYS
|
01075014245TRLO1
|
100
|
77.72
|
20240611 14:56:52.538995
+0100s
|
XNYS
|
01075014400TRLO1
|
100
|
77.71
|
20240611 14:57:20.296600
+0100s
|
XNYS
|
01075014937TRLO1
|
100
|
77.69
|
20240611 14:57:57.279198
+0100s
|
XNYS
|
01075015496TRLO1
|
100
|
77.78
|
20240611 14:58:27.625055
+0100s
|
XNYS
|
01075016040TRLO1
|
100
|
77.77
|
20240611 14:58:37.479190
+0100s
|
XNYS
|
01075016221TRLO1
|
100
|
77.84
|
20240611 14:59:08.655551
+0100s
|
XNYS
|
01075016877TRLO1
|
100
|
77.85
|
20240611 14:59:33.374968
+0100s
|
XNYS
|
01075017401TRLO1
|
100
|
77.84
|
20240611 14:59:57.869386
+0100s
|
XNYS
|
01075017747TRLO1
|
100
|
77.82
|
20240611 15:00:23.898993
+0100s
|
XNYS
|
01075018284TRLO1
|
18
|
77.96
|
20240611 15:01:07.402549
+0100s
|
XNYS
|
01075019110TRLO1
|
82
|
77.96
|
20240611 15:01:11.094595
+0100s
|
XNYS
|
01075019169TRLO1
|
100
|
77.95
|
20240611 15:01:16.639533
+0100s
|
XNYS
|
01075019282TRLO1
|
100
|
77.9
|
20240611 15:01:42.065192
+0100s
|
XNYS
|
01075019677TRLO1
|
100
|
77.85
|
20240611 15:02:13.974695
+0100s
|
XNYS
|
01075020323TRLO1
|
100
|
77.77
|
20240611 15:02:35.512010
+0100s
|
XNYS
|
01075020731TRLO1
|
100
|
77.8
|
20240611 15:03:01.877136
+0100s
|
XNYS
|
01075021225TRLO1
|
100
|
77.85
|
20240611 15:03:47.907484
+0100s
|
XNYS
|
01075021998TRLO1
|
30
|
77.85
|
20240611 15:04:05.748384
+0100s
|
XNYS
|
01075022190TRLO1
|
70
|
77.85
|
20240611 15:04:08.436339
+0100s
|
XNYS
|
01075022288TRLO1
|
100
|
77.87
|
20240611 15:04:30.449414
+0100s
|
XNYS
|
01075022555TRLO1
|
100
|
77.85
|
20240611 15:04:36.170822
+0100s
|
XNYS
|
01075022654TRLO1
|
100
|
77.92
|
20240611 15:05:04.084105
+0100s
|
XNYS
|
01075023227TRLO1
|
100
|
77.89
|
20240611 15:05:33.326964
+0100s
|
XNYS
|
01075023779TRLO1
|
100
|
77.81
|
20240611 15:05:56.288951
+0100s
|
XNYS
|
01075024087TRLO1
|
100
|
77.84
|
20240611 15:06:29.042322
+0100s
|
XNYS
|
01075024557TRLO1
|
100
|
77.83
|
20240611 15:06:58.160393
+0100s
|
XNYS
|
01075024919TRLO1
|
100
|
77.81
|
20240611 15:07:41.397218
+0100s
|
XNYS
|
01075025832TRLO1
|
100
|
77.82
|
20240611 15:07:57.732643
+0100s
|
XNYS
|
01075026053TRLO1
|
100
|
77.84
|
20240611 15:08:27.431590
+0100s
|
XNYS
|
01075026388TRLO1
|
100
|
77.85
|
20240611 15:08:48.899303
+0100s
|
XNYS
|
01075026772TRLO1
|
23
|
77.83
|
20240611 15:09:33.009278
+0100s
|
XNYS
|
01075027338TRLO1
|
77
|
77.84
|
20240611 15:09:41.315939
+0100s
|
XNYS
|
01075027444TRLO1
|
100
|
77.87
|
20240611 15:09:43.227374
+0100s
|
XNYS
|
01075027454TRLO1
|
100
|
77.87
|
20240611 15:10:38.535948
+0100s
|
XNYS
|
01075028688TRLO1
|
100
|
77.85
|
20240611 15:10:38.846157
+0100s
|
XNYS
|
01075028694TRLO1
|
100
|
77.86
|
20240611 15:11:34.477636
+0100s
|
XNYS
|
01075029380TRLO1
|
100
|
77.88
|
20240611 15:12:21.051825
+0100s
|
XNYS
|
01075029999TRLO1
|
100
|
77.88
|
20240611 15:12:24.083976
+0100s
|
XNYS
|
01075030017TRLO1
|
100
|
77.9
|
20240611 15:12:53.438894
+0100s
|
XNYS
|
01075030353TRLO1
|
100
|
77.88
|
20240611 15:13:12.198725
+0100s
|
XNYS
|
01075030669TRLO1
|
100
|
78.02
|
20240611 15:14:31.872602
+0100s
|
XNYS
|
01075032177TRLO1
|
100
|
78.03
|
20240611 15:15:00.870253
+0100s
|
XNYS
|
01075032603TRLO1
|
13
|
78.02
|
20240611 15:15:03.121030
+0100s
|
XNYS
|
01075032650TRLO1
|
87
|
78.03
|
20240611 15:15:12.510333
+0100s
|
XNYS
|
01075033015TRLO1
|
100
|
78.01
|
20240611 15:15:23.924466
+0100s
|
XNYS
|
01075033188TRLO1
|
100
|
78.03
|
20240611 15:15:46.829811
+0100s
|
XNYS
|
01075033658TRLO1
|
100
|
78.06
|
20240611 15:16:13.066317
+0100s
|
XNYS
|
01075034069TRLO1
|
100
|
78.1
|
20240611 15:16:58.888770
+0100s
|
XNYS
|
01075035022TRLO1
|
100
|
78.12
|
20240611 15:17:08.719449
+0100s
|
XNYS
|
01075035176TRLO1
|
100
|
78.04
|
20240611 15:17:38.985080
+0100s
|
XNYS
|
01075035494TRLO1
|
100
|
78.03
|
20240611 15:18:16.338896
+0100s
|
XNYS
|
01075036095TRLO1
|
100
|
77.99
|
20240611 15:18:49.103623
+0100s
|
XNYS
|
01075036680TRLO1
|
100
|
77.89
|
20240611 15:19:22.558575
+0100s
|
XNYS
|
01075037340TRLO1
|
100
|
77.89
|
20240611 15:19:48.594778
+0100s
|
XNYS
|
01075037851TRLO1
|
46
|
77.87
|
20240611 15:20:16.221713
+0100s
|
XNYS
|
01075038308TRLO1
|
7
|
77.87
|
20240611 15:20:16.544845
+0100s
|
XNYS
|
01075038310TRLO1
|
47
|
77.87
|
20240611 15:20:30.446416
+0100s
|
XNYS
|
01075038469TRLO1
|
67
|
77.85
|
20240611 15:20:52.891964
+0100s
|
XNYS
|
01075038844TRLO1
|
33
|
77.84
|
20240611 15:21:00.175068
+0100s
|
XNYS
|
01075038938TRLO1
|
100
|
77.86
|
20240611 15:21:50.283991
+0100s
|
XNYS
|
01075039787TRLO1
|
100
|
77.86
|
20240611 15:22:14.018188
+0100s
|
XNYS
|
01075040149TRLO1
|
100
|
77.91
|
20240611 15:22:44.001972
+0100s
|
XNYS
|
01075040776TRLO1
|
100
|
77.9
|
20240611 15:22:58.415114
+0100s
|
XNYS
|
01075041066TRLO1
|
100
|
77.98
|
20240611 15:23:31.915828
+0100s
|
XNYS
|
01075041459TRLO1
|
100
|
77.96
|
20240611 15:24:02.280543
+0100s
|
XNYS
|
01075041808TRLO1
|
100
|
77.94
|
20240611 15:25:06.758933
+0100s
|
XNYS
|
01075042969TRLO1
|
100
|
77.92
|
20240611 15:25:19.941061
+0100s
|
XNYS
|
01075043278TRLO1
|
100
|
77.87
|
20240611 15:25:57.832626
+0100s
|
XNYS
|
01075043748TRLO1
|
100
|
77.86
|
20240611 15:27:06.037597
+0100s
|
XNYS
|
01075044925TRLO1
|
73
|
77.88
|
20240611 15:27:31.008394
+0100s
|
XNYS
|
01075045244TRLO1
|
27
|
77.88
|
20240611 15:27:31.188536
+0100s
|
XNYS
|
01075045245TRLO1
|
100
|
77.87
|
20240611 15:27:53.290600
+0100s
|
XNYS
|
01075045692TRLO1
|
100
|
77.97
|
20240611 15:28:50.952213
+0100s
|
XNYS
|
01075046625TRLO1
|
100
|
77.98
|
20240611 15:29:02.792536
+0100s
|
XNYS
|
01075046781TRLO1
|
100
|
77.99
|
20240611 15:29:07.123468
+0100s
|
XNYS
|
01075046919TRLO1
|
100
|
77.96
|
20240611 15:29:44.632303
+0100s
|
XNYS
|
01075047624TRLO1
|
100
|
77.89
|
20240611 15:30:13.024624
+0100s
|
XNYS
|
01075048105TRLO1
|
100
|
77.88
|
20240611 15:31:08.225684
+0100s
|
XNYS
|
01075048812TRLO1
|
100
|
77.88
|
20240611 15:31:24.882619
+0100s
|
XNYS
|
01075049543TRLO1
|
38
|
77.92
|
20240611 15:32:03.768302
+0100s
|
XNYS
|
01075050225TRLO1
|
62
|
77.93
|
20240611 15:32:09.142556
+0100s
|
XNYS
|
01075050326TRLO1
|
100
|
77.97
|
20240611 15:32:39.445882
+0100s
|
XNYS
|
01075050973TRLO1
|
100
|
78.02
|
20240611 15:33:47.304228
+0100s
|
XNYS
|
01075052072TRLO1
|
100
|
78.07
|
20240611 15:34:09.489205
+0100s
|
XNYS
|
01075052575TRLO1
|
100
|
78.07
|
20240611 15:34:23.969660
+0100s
|
XNYS
|
01075052805TRLO1
|
100
|
78.07
|
20240611 15:34:44.935606
+0100s
|
XNYS
|
01075053194TRLO1
|
100
|
78.07
|
20240611 15:35:08.331294
+0100s
|
XNYS
|
01075053702TRLO1
|
100
|
78.03
|
20240611 15:36:18.651661
+0100s
|
XNYS
|
01075054770TRLO1
|
100
|
77.99
|
20240611 15:36:29.142039
+0100s
|
XNYS
|
01075054948TRLO1
|
100
|
77.95
|
20240611 15:37:07.149250
+0100s
|
XNYS
|
01075055580TRLO1
|
100
|
77.91
|
20240611 15:37:47.949122
+0100s
|
XNYS
|
01075056087TRLO1
|
100
|
77.94
|
20240611 15:37:57.751477
+0100s
|
XNYS
|
01075056174TRLO1
|
100
|
77.95
|
20240611 15:38:31.932239
+0100s
|
XNYS
|
01075056690TRLO1
|
100
|
77.95
|
20240611 15:39:15.903948
+0100s
|
XNYS
|
01075057289TRLO1
|
100
|
77.95
|
20240611 15:39:50.755964
+0100s
|
XNYS
|
01075057735TRLO1
|
100
|
77.94
|
20240611 15:40:30.588438
+0100s
|
XNYS
|
01075058436TRLO1
|
20
|
77.96
|
20240611 15:41:02.619481
+0100s
|
XNYS
|
01075058925TRLO1
|
80
|
77.96
|
20240611 15:41:04.811222
+0100s
|
XNYS
|
01075058977TRLO1
|
100
|
77.93
|
20240611 15:41:31.428228
+0100s
|
XNYS
|
01075059284TRLO1
|
100
|
77.99
|
20240611 15:42:00.716389
+0100s
|
XNYS
|
01075059828TRLO1
|
80
|
78
|
20240611 15:42:50.891492
+0100s
|
XNYS
|
01075060662TRLO1
|
20
|
78
|
20240611 15:42:53.248933
+0100s
|
XNYS
|
01075060694TRLO1
|
100
|
78.03
|
20240611 15:43:17.480010
+0100s
|
XNYS
|
01075061255TRLO1
|
100
|
77.99
|
20240611 15:43:45.592484
+0100s
|
XNYS
|
01075061723TRLO1
|
100
|
77.99
|
20240611 15:44:49.151402
+0100s
|
XNYS
|
01075062631TRLO1
|
100
|
77.97
|
20240611 15:45:13.952459
+0100s
|
XNYS
|
01075062970TRLO1
|
100
|
77.96
|
20240611 15:45:34.926684
+0100s
|
XNYS
|
01075063264TRLO1
|
100
|
77.88
|
20240611 15:46:19.114710
+0100s
|
XNYS
|
01075064180TRLO1
|
100
|
77.81
|
20240611 15:46:55.940769
+0100s
|
XNYS
|
01075064677TRLO1
|
100
|
77.81
|
20240611 15:47:27.258392
+0100s
|
XNYS
|
01075065199TRLO1
|
100
|
77.83
|
20240611 15:48:03.996493
+0100s
|
XNYS
|
01075065655TRLO1
|
100
|
77.87
|
20240611 15:48:39.753527
+0100s
|
XNYS
|
01075066333TRLO1
|
80
|
77.89
|
20240611 15:49:24.602157
+0100s
|
XNYS
|
01075067091TRLO1
|
20
|
77.88
|
20240611 15:49:24.613203
+0100s
|
XNYS
|
01075067092TRLO1
|
100
|
77.88
|
20240611 15:50:31.290521
+0100s
|
XNYS
|
01075068204TRLO1
|
100
|
77.86
|
20240611 15:50:31.644537
+0100s
|
XNYS
|
01075068210TRLO1
|
100
|
77.83
|
20240611 15:51:02.392628
+0100s
|
XNYS
|
01075068759TRLO1
|
100
|
77.85
|
20240611 15:51:53.084005
+0100s
|
XNYS
|
01075069679TRLO1
|
100
|
77.93
|
20240611 15:52:23.877368
+0100s
|
XNYS
|
01075070008TRLO1
|
100
|
77.93
|
20240611 15:52:52.518249
+0100s
|
XNYS
|
01075070525TRLO1
|
100
|
77.93
|
20240611 15:53:45.550852
+0100s
|
XNYS
|
01075071212TRLO1
|
100
|
77.92
|
20240611 15:54:07.182038
+0100s
|
XNYS
|
01075071498TRLO1
|
100
|
77.94
|
20240611 15:54:44.931168
+0100s
|
XNYS
|
01075071995TRLO1
|
100
|
77.93
|
20240611 15:55:40.597867
+0100s
|
XNYS
|
01075072729TRLO1
|
100
|
77.92
|
20240611 15:55:55.799405
+0100s
|
XNYS
|
01075072981TRLO1
|
100
|
77.95
|
20240611 15:56:38.165243
+0100s
|
XNYS
|
01075073628TRLO1
|
100
|
77.99
|
20240611 15:57:22.450999
+0100s
|
XNYS
|
01075074321TRLO1
|
100
|
77.97
|
20240611 15:57:43.364018
+0100s
|
XNYS
|
01075074541TRLO1
|
100
|
77.99
|
20240611 15:58:26.132065
+0100s
|
XNYS
|
01075075357TRLO1
|
100
|
77.97
|
20240611 15:58:58.335266
+0100s
|
XNYS
|
01075075747TRLO1
|
100
|
77.99
|
20240611 15:59:27.777338
+0100s
|
XNYS
|
01075076266TRLO1
|
100
|
77.98
|
20240611 16:00:06.847411
+0100s
|
XNYS
|
01075077656TRLO1
|
100
|
77.98
|
20240611 16:00:35.588334
+0100s
|
XNYS
|
01075078091TRLO1
|
90
|
78.02
|
20240611 16:01:15.191187
+0100s
|
XNYS
|
01075078580TRLO1
|
10
|
78.03
|
20240611 16:01:26.814722
+0100s
|
XNYS
|
01075078656TRLO1
|
100
|
78.01
|
20240611 16:02:08.738019
+0100s
|
XNYS
|
01075079156TRLO1
|
100
|
78.02
|
20240611 16:02:56.098400
+0100s
|
XNYS
|
01075079801TRLO1
|
100
|
78.03
|
20240611 16:03:49.585966
+0100s
|
XNYS
|
01075080487TRLO1
|
100
|
78.02
|
20240611 16:04:07.779441
+0100s
|
XNYS
|
01075080735TRLO1
|
100
|
78
|
20240611 16:04:26.727976
+0100s
|
XNYS
|
01075081025TRLO1
|
100
|
77.98
|
20240611 16:05:16.083264
+0100s
|
XNYS
|
01075081602TRLO1
|
1
|
77.96
|
20240611 16:05:50.148558
+0100s
|
XNYS
|
01075082476TRLO1
|
99
|
77.96
|
20240611 16:05:55.047168
+0100s
|
XNYS
|
01075082517TRLO1
|
100
|
77.95
|
20240611 16:06:19.265371
+0100s
|
XNYS
|
01075082908TRLO1
|
100
|
78
|
20240611 16:07:07.253612
+0100s
|
XNYS
|
01075083660TRLO1
|
80
|
78.02
|
20240611 16:07:37.221747
+0100s
|
XNYS
|
01075083937TRLO1
|
20
|
78.02
|
20240611 16:07:38.026133
+0100s
|
XNYS
|
01075083951TRLO1
|
100
|
78.01
|
20240611 16:08:31.087753
+0100s
|
XNYS
|
01075084613TRLO1
|
100
|
78.05
|
20240611 16:08:58.614070
+0100s
|
XNYS
|
01075084948TRLO1
|
100
|
78.02
|
20240611 16:09:52.856099
+0100s
|
XNYS
|
01075085719TRLO1
|
100
|
78.04
|
20240611 16:10:15.573109
+0100s
|
XNYS
|
01075086226TRLO1
|
100
|
78.01
|
20240611 16:10:57.206263
+0100s
|
XNYS
|
01075086785TRLO1
|
100
|
78
|
20240611 16:11:31.381092
+0100s
|
XNYS
|
01075087267TRLO1
|
100
|
77.94
|
20240611 16:12:16.187025
+0100s
|
XNYS
|
01075087813TRLO1
|
100
|
77.93
|
20240611 16:13:19.797559
+0100s
|
XNYS
|
01075088702TRLO1
|
100
|
77.92
|
20240611 16:13:38.150148
+0100s
|
XNYS
|
01075089133TRLO1
|
100
|
77.91
|
20240611 16:14:31.994389
+0100s
|
XNYS
|
01075090143TRLO1
|
100
|
77.9
|
20240611 16:15:02.749234
+0100s
|
XNYS
|
01075090716TRLO1
|
100
|
77.89
|
20240611 16:15:32.282446
+0100s
|
XNYS
|
01075091183TRLO1
|
100
|
77.82
|
20240611 16:16:19.933461
+0100s
|
XNYS
|
01075091716TRLO1
|
72
|
77.85
|
20240611 16:17:01.939335
+0100s
|
XNYS
|
01075092321TRLO1
|
28
|
77.84
|
20240611 16:17:01.948913
+0100s
|
XNYS
|
01075092322TRLO1
|
70
|
77.82
|
20240611 16:17:43.596395
+0100s
|
XNYS
|
01075092930TRLO1
|
30
|
77.83
|
20240611 16:18:00.650000
+0100s
|
XNYS
|
01075093196TRLO1
|
100
|
77.85
|
20240611 16:18:15.440956
+0100s
|
XNYS
|
01075093488TRLO1
|
100
|
77.86
|
20240611 16:19:00.424649
+0100s
|
XNYS
|
01075094127TRLO1
|
100
|
77.8
|
20240611 16:19:50.939241
+0100s
|
XNYS
|
01075094982TRLO1
|
100
|
77.79
|
20240611 16:20:24.023430
+0100s
|
XNYS
|
01075095592TRLO1
|
100
|
77.75
|
20240611 16:21:30.771554
+0100s
|
XNYS
|
01075096564TRLO1
|
100
|
77.72
|
20240611 16:21:38.794508
+0100s
|
XNYS
|
01075096685TRLO1
|
100
|
77.68
|
20240611 16:22:14.696135
+0100s
|
XNYS
|
01075097188TRLO1
|
100
|
77.71
|
20240611 16:23:02.995289
+0100s
|
XNYS
|
01075097956TRLO1
|
100
|
77.76
|
20240611 16:24:04.994699
+0100s
|
XNYS
|
01075098901TRLO1
|
100
|
77.73
|
20240611 16:24:20.845690
+0100s
|
XNYS
|
01075099136TRLO1
|
100
|
77.74
|
20240611 16:24:54.716548
+0100s
|
XNYS
|
01075099594TRLO1
|
100
|
77.73
|
20240611 16:25:42.653340
+0100s
|
XNYS
|
01075100303TRLO1
|
100
|
77.72
|
20240611 16:26:25.768519
+0100s
|
XNYS
|
01075100905TRLO1
|
100
|
77.71
|
20240611 16:27:00.553687
+0100s
|
XNYS
|
01075101403TRLO1
|
100
|
77.7
|
20240611 16:27:44.783241
+0100s
|
XNYS
|
01075102215TRLO1
|
100
|
77.73
|
20240611 16:28:22.299097
+0100s
|
XNYS
|
01075102615TRLO1
|
20
|
77.78
|
20240611 16:28:55.015750
+0100s
|
XNYS
|
01075103010TRLO1
|
80
|
77.78
|
20240611 16:28:56.838265
+0100s
|
XNYS
|
01075103034TRLO1
|
100
|
77.81
|
20240611 16:29:43.749450
+0100s
|
XNYS
|
01075103996TRLO1
|
100
|
77.82
|
20240611 16:30:20.093814
+0100s
|
XNYS
|
01075104556TRLO1
|
100
|
77.84
|
20240611 16:30:56.235468
+0100s
|
XNYS
|
01075104813TRLO1
|
100
|
77.81
|
20240611 16:31:33.545304
+0100s
|
XNYS
|
01075105391TRLO1
|
100
|
77.79
|
20240611 16:32:17.436321
+0100s
|
XNYS
|
01075105649TRLO1
|
100
|
77.78
|
20240611 16:32:46.636674
+0100s
|
XNYS
|
01075106108TRLO1
|
100
|
77.76
|
20240611 16:33:29.872246
+0100s
|
XNYS
|
01075106781TRLO1
|
100
|
77.7
|
20240611 16:34:04.448557
+0100s
|
XNYS
|
01075107116TRLO1
|
100
|
77.67
|
20240611 16:34:39.011355
+0100s
|
XNYS
|
01075107358TRLO1
|
100
|
77.59
|
20240611 16:35:23.311444
+0100s
|
XNYS
|
01075109348TRLO1
|
100
|
77.65
|
20240611 16:36:22.252943
+0100s
|
XNYS
|
01075110387TRLO1
|
100
|
77.63
|
20240611 16:37:02.540186
+0100s
|
XNYS
|
01075110675TRLO1
|
100
|
77.63
|
20240611 16:37:46.603026
+0100s
|
XNYS
|
01075111032TRLO1
|
100
|
77.61
|
20240611 16:38:19.924707
+0100s
|
XNYS
|
01075111270TRLO1
|
100
|
77.61
|
20240611 16:39:07.976644
+0100s
|
XNYS
|
01075111582TRLO1
|
100
|
77.6
|
20240611 16:40:06.659389
+0100s
|
XNYS
|
01075111832TRLO1
|
100
|
77.59
|
20240611 16:40:15.817172
+0100s
|
XNYS
|
01075111890TRLO1
|
100
|
77.59
|
20240611 16:41:09.867826
+0100s
|
XNYS
|
01075112628TRLO1
|
100
|
77.55
|
20240611 16:41:52.049080
+0100s
|
XNYS
|
01075112844TRLO1
|
100
|
77.55
|
20240611 16:42:38.023316
+0100s
|
XNYS
|
01075113031TRLO1
|
100
|
77.53
|
20240611 16:43:18.879358
+0100s
|
XNYS
|
01075113287TRLO1
|
100
|
77.45
|
20240611 16:43:53.977702
+0100s
|
XNYS
|
01075113658TRLO1
|
63
|
77.45
|
20240611 16:44:34.846463
+0100s
|
XNYS
|
01075113945TRLO1
|
37
|
77.46
|
20240611 16:45:00.547170
+0100s
|
XNYS
|
01075114440TRLO1
|
6
|
77.43
|
20240611 16:45:21.060466
+0100s
|
XNYS
|
01075114549TRLO1
|
94
|
77.52
|
20240611 16:45:44.720138
+0100s
|
XNYS
|
01075114639TRLO1
|
12
|
77.49
|
20240611 16:46:06.015574
+0100s
|
XNYS
|
01075114811TRLO1
|
88
|
77.46
|
20240611 16:46:19.519291
+0100s
|
XNYS
|
01075114869TRLO1
|
100
|
77.44
|
20240611 16:46:58.872013
+0100s
|
XNYS
|
01075115124TRLO1
|
1
|
77.48
|
20240611 16:47:35.002807
+0100s
|
XNYS
|
01075115287TRLO1
|
99
|
77.48
|
20240611 16:47:42.607146
+0100s
|
XNYS
|
01075115313TRLO1
|
100
|
77.47
|
20240611 16:48:29.122832
+0100s
|
XNYS
|
01075115510TRLO1
|
100
|
77.42
|
20240611 16:49:11.880019
+0100s
|
XNYS
|
01075115673TRLO1
|
100
|
77.37
|
20240611 16:49:53.664675
+0100s
|
XNYS
|
01075115932TRLO1
|
24
|
77.33
|
20240611 16:50:40.062555
+0100s
|
XNYS
|
01075116208TRLO1
|
76
|
77.39
|
20240611 16:50:57.695307
+0100s
|
XNYS
|
01075116275TRLO1
|
50
|
77.43
|
20240611 16:51:55.576898
+0100s
|
XNYS
|
01075116755TRLO1
|
50
|
77.43
|
20240611 16:51:57.259066
+0100s
|
XNYS
|
01075116760TRLO1
|
100
|
77.45
|
20240611 16:52:32.127502
+0100s
|
XNYS
|
01075116856TRLO1
|
100
|
77.45
|
20240611 16:52:56.473659
+0100s
|
XNYS
|
01075117020TRLO1
|
100
|
77.42
|
20240611 16:53:38.668616
+0100s
|
XNYS
|
01075117149TRLO1
|
100
|
77.45
|
20240611 16:54:38.938200
+0100s
|
XNYS
|
01075117530TRLO1
|
100
|
77.41
|
20240611 16:55:03.515049
+0100s
|
XNYS
|
01075117642TRLO1
|
100
|
77.44
|
20240611 16:55:56.647862
+0100s
|
XNYS
|
01075117856TRLO1
|
100
|
77.4
|
20240611 16:56:29.441511
+0100s
|
XNYS
|
01075118072TRLO1
|
1
|
77.32
|
20240611 16:57:29.430413
+0100s
|
XNYS
|
01075118299TRLO1
|
99
|
77.32
|
20240611 16:57:35.754682
+0100s
|
XNYS
|
01075118365TRLO1
|
100
|
77.36
|
20240611 16:58:07.909779
+0100s
|
XNYS
|
01075118482TRLO1
|
100
|
77.31
|
20240611 16:59:13.061045
+0100s
|
XNYS
|
01075118674TRLO1
|
100
|
77.38
|
20240611 16:59:55.663279
+0100s
|
XNYS
|
01075118869TRLO1
|
100
|
77.35
|
20240611 17:00:39.426103
+0100s
|
XNYS
|
01075119112TRLO1
|
100
|
77.43
|
20240611 17:01:22.006663
+0100s
|
XNYS
|
01075119325TRLO1
|
100
|
77.55
|
20240611 17:02:03.928526
+0100s
|
XNYS
|
01075119684TRLO1
|
100
|
77.61
|
20240611 17:02:43.738101
+0100s
|
XNYS
|
01075119903TRLO1
|
100
|
77.58
|
20240611 17:03:53.174816
+0100s
|
XNYS
|
01075120755TRLO1
|
100
|
77.55
|
20240611 17:04:39.653872
+0100s
|
XNYS
|
01075121054TRLO1
|
100
|
77.56
|
20240611 17:05:22.733085
+0100s
|
XNYS
|
01075121445TRLO1
|
100
|
77.58
|
20240611 17:05:59.424230
+0100s
|
XNYS
|
01075121832TRLO1
|
100
|
77.57
|
20240611 17:06:30.559176
+0100s
|
XNYS
|
01075122251TRLO1
|
1015
|
77.6
|
20240611 17:07:04.276275
+0100s
|
XNYS
|
01075122456TRLO1
|
100
|
77.6
|
20240611 17:07:04.291104
+0100s
|
XNYS
|
01075122457TRLO1
|
100
|
77.61
|
20240611 17:07:04.297434
+0100s
|
XNYS
|
01075122458TRLO1
|
100
|
77.64
|
20240611 17:07:09.704099
+0100s
|
XNYS
|
01075122596TRLO1
|
150
|
77.64
|
20240611 17:07:09.717322
+0100s
|
XNYS
|
01075122597TRLO1
|
433
|
77.64
|
20240611 17:07:10.144077
+0100s
|
XNYS
|
01075122599TRLO1
|
100
|
77.67
|
20240611 17:07:14.274264
+0100s
|
XNYS
|
01075122605TRLO1
|
100
|
77.68
|
20240611 17:07:35.345335
+0100s
|
XNYS
|
01075122662TRLO1
|
100
|
77.69
|
20240611 17:07:49.280981
+0100s
|
XNYS
|
01075122681TRLO1
|
100
|
77.69
|
20240611 17:08:13.238908
+0100s
|
XNYS
|
01075122786TRLO1
|
302
|
77.7
|
20240611 17:08:53.562601
+0100s
|
XNYS
|
01075122938TRLO1
|
100
|
77.69
|
20240611 17:08:55.232055
+0100s
|
XNYS
|
01075122943TRLO1
|
28
|
77.69
|
20240611 17:09:13.172608
+0100s
|
XNYS
|
01075123043TRLO1
|
72
|
77.69
|
20240611 17:09:20.636896
+0100s
|
XNYS
|
01075123078TRLO1
|
100
|
77.69
|
20240611 17:09:33.085674
+0100s
|
XNYS
|
01075123157TRLO1
|
100
|
77.68
|
20240611 17:10:23.481291
+0100s
|
XNYS
|
01075123577TRLO1
|
100
|
77.67
|
20240611 17:10:55.085715
+0100s
|
XNYS
|
01075123792TRLO1
|
100
|
77.66
|
20240611 17:10:58.560292
+0100s
|
XNYS
|
01075123814TRLO1
|
100
|
77.65
|
20240611 17:10:58.583565
+0100s
|
XNYS
|
01075123815TRLO1
|
100
|
77.65
|
20240611 17:11:02.633610
+0100s
|
XNYS
|
01075123837TRLO1
|
2
|
77.67
|
20240611 17:11:55.239042
+0100s
|
XNYS
|
01075124085TRLO1
|
98
|
77.67
|
20240611 17:11:57.149067
+0100s
|
XNYS
|
01075124097TRLO1
|
100
|
77.67
|
20240611 17:12:21.807305
+0100s
|
XNYS
|
01075124180TRLO1
|
100
|
77.67
|
20240611 17:12:23.286013
+0100s
|
XNYS
|
01075124185TRLO1
|
100
|
77.68
|
20240611 17:12:35.168500
+0100s
|
XNYS
|
01075124224TRLO1
|
100
|
77.67
|
20240611 17:12:42.479809
+0100s
|
XNYS
|
01075124237TRLO1
|
100
|
77.65
|
20240611 17:12:57.766029
+0100s
|
XNYS
|
01075124326TRLO1
|
100
|
77.65
|
20240611 17:13:52.900072
+0100s
|
XNYS
|
01075124494TRLO1
|
100
|
77.64
|
20240611 17:14:21.916729
+0100s
|
XNYS
|
01075124667TRLO1
|
100
|
77.63
|
20240611 17:14:29.181774
+0100s
|
XNYS
|
01075124685TRLO1
|
100
|
77.64
|
20240611 17:14:55.993898
+0100s
|
XNYS
|
01075124906TRLO1
|
100
|
77.63
|
20240611 17:15:02.511201
+0100s
|
XNYS
|
01075124922TRLO1
|
7
|
77.62
|
20240611 17:15:09.863804
+0100s
|
XNYS
|
01075124933TRLO1
|
31
|
77.62
|
20240611 17:15:11.086950
+0100s
|
XNYS
|
01075124945TRLO1
|
62
|
77.62
|
20240611 17:15:18.397437
+0100s
|
XNYS
|
01075124978TRLO1
|
100
|
77.61
|
20240611 17:15:20.902341
+0100s
|
XNYS
|
01075124998TRLO1
|
100
|
77.61
|
20240611 17:15:29.833413
+0100s
|
XNYS
|
01075125034TRLO1
|
100
|
77.54
|
20240611 17:16:06.679995
+0100s
|
XNYS
|
01075125353TRLO1
|
100
|
77.5
|
20240611 17:16:43.786598
+0100s
|
XNYS
|
01075125495TRLO1
|
100
|
77.46
|
20240611 17:17:37.503320
+0100s
|
XNYS
|
01075125869TRLO1
|
100
|
77.47
|
20240611 17:18:27.182937
+0100s
|
XNYS
|
01075126005TRLO1
|
100
|
77.49
|
20240611 17:19:29.385762
+0100s
|
XNYS
|
01075126372TRLO1
|
100
|
77.55
|
20240611 17:20:17.453235
+0100s
|
XNYS
|
01075126581TRLO1
|
100
|
77.55
|
20240611 17:21:01.837753
+0100s
|
XNYS
|
01075126714TRLO1
|
100
|
77.54
|
20240611 17:22:10.566968
+0100s
|
XNYS
|
01075127571TRLO1
|
100
|
77.52
|
20240611 17:22:59.935665
+0100s
|
XNYS
|
01075129008TRLO1
|
100
|
77.6
|
20240611 17:25:01.430012
+0100s
|
XNYS
|
01075129401TRLO1
|
100
|
77.59
|
20240611 17:25:03.621780
+0100s
|
XNYS
|
01075129480TRLO1
|
100
|
77.59
|
20240611 17:25:33.612988
+0100s
|
XNYS
|
01075129629TRLO1
|
4
|
77.6
|
20240611 17:26:33.909039
+0100s
|
XNYS
|
01075129854TRLO1
|
96
|
77.62
|
20240611 17:26:47.607684
+0100s
|
XNYS
|
01075129904TRLO1
|
100
|
77.61
|
20240611 17:27:12.093592
+0100s
|
XNYS
|
01075130085TRLO1
|
100
|
77.62
|
20240611 17:28:55.534657
+0100s
|
XNYS
|
01075130616TRLO1
|
100
|
77.61
|
20240611 17:29:01.639582
+0100s
|
XNYS
|
01075130630TRLO1
|
100
|
77.59
|
20240611 17:30:24.611205
+0100s
|
XNYS
|
01075131024TRLO1
|
100
|
77.57
|
20240611 17:31:01.322764
+0100s
|
XNYS
|
01075131147TRLO1
|
100
|
77.62
|
20240611 17:32:16.346587
+0100s
|
XNYS
|
01075131546TRLO1
|
12
|
77.64
|
20240611 17:33:39.428354
+0100s
|
XNYS
|
01075132014TRLO1
|
88
|
77.64
|
20240611 17:33:49.434588
+0100s
|
XNYS
|
01075132132TRLO1
|
200
|
77.71
|
20240611 17:34:44.422642
+0100s
|
XNYS
|
01075132320TRLO1
|
100
|
77.7
|
20240611 17:34:54.902843
+0100s
|
XNYS
|
01075132375TRLO1
|
100
|
77.74
|
20240611 17:35:38.650152
+0100s
|
XNYS
|
01075132660TRLO1
|
100
|
77.71
|
20240611 17:36:50.432589
+0100s
|
XNYS
|
01075133020TRLO1
|
100
|
77.7
|
20240611 17:37:36.692893
+0100s
|
XNYS
|
01075133353TRLO1
|
100
|
77.66
|
20240611 17:38:36.036938
+0100s
|
XNYS
|
01075133580TRLO1
|
100
|
77.82
|
20240611 17:41:02.166209
+0100s
|
XNYS
|
01075134291TRLO1
|
100
|
77.81
|
20240611 17:41:06.603077
+0100s
|
XNYS
|
01075134303TRLO1
|
11
|
77.8
|
20240611 17:41:10.609679
+0100s
|
XNYS
|
01075134311TRLO1
|
89
|
77.82
|
20240611 17:41:15.047229
+0100s
|
XNYS
|
01075134328TRLO1
|
100
|
77.81
|
20240611 17:42:05.823491
+0100s
|
XNYS
|
01075134559TRLO1
|
100
|
77.73
|
20240611 17:42:49.542152
+0100s
|
XNYS
|
01075134772TRLO1
|
100
|
77.71
|
20240611 17:44:15.623269
+0100s
|
XNYS
|
01075135136TRLO1
|
100
|
77.77
|
20240611 17:45:56.759413
+0100s
|
XNYS
|
01075135576TRLO1
|
100
|
77.77
|
20240611 17:46:21.999294
+0100s
|
XNYS
|
01075135731TRLO1
|
100
|
77.78
|
20240611 17:46:43.827129
+0100s
|
XNYS
|
01075135803TRLO1
|
54
|
77.74
|
20240611 17:47:12.807086
+0100s
|
XNYS
|
01075136095TRLO1
|
46
|
77.73
|
20240611 17:47:13.837617
+0100s
|
XNYS
|
01075136108TRLO1
|
100
|
77.76
|
20240611 17:48:17.928944
+0100s
|
XNYS
|
01075136526TRLO1
|
100
|
77.77
|
20240611 17:50:08.367550
+0100s
|
XNYS
|
01075137046TRLO1
|
100
|
77.8
|
20240611 17:51:01.832209
+0100s
|
XNYS
|
01075137309TRLO1
|
100
|
77.82
|
20240611 17:53:01.178215
+0100s
|
XNYS
|
01075137778TRLO1
|
100
|
77.82
|
20240611 17:53:04.511557
+0100s
|
XNYS
|
01075137786TRLO1
|
100
|
77.82
|
20240611 17:53:22.706213
+0100s
|
XNYS
|
01075137854TRLO1
|
100
|
77.82
|
20240611 17:53:41.146194
+0100s
|
XNYS
|
01075137968TRLO1
|
100
|
77.81
|
20240611 17:55:30.352687
+0100s
|
XNYS
|
01075138533TRLO1
|
100
|
77.85
|
20240611 17:55:55.526735
+0100s
|
XNYS
|
01075138656TRLO1
|
69
|
77.83
|
20240611 17:56:20.853186
+0100s
|
XNYS
|
01075138763TRLO1
|
31
|
77.83
|
20240611 17:56:24.491629
+0100s
|
XNYS
|
01075138769TRLO1
|
100
|
77.8
|
20240611 17:57:27.633027
+0100s
|
XNYS
|
01075139104TRLO1
|
100
|
77.8
|
20240611 17:58:13.145213
+0100s
|
XNYS
|
01075139259TRLO1
|
100
|
77.75
|
20240611 17:59:07.699433
+0100s
|
XNYS
|
01075139639TRLO1
|
100
|
77.7
|
20240611 18:00:01.996850
+0100s
|
XNYS
|
01075139962TRLO1
|
100
|
77.69
|
20240611 18:01:03.253760
+0100s
|
XNYS
|
01075140359TRLO1
|
100
|
77.68
|
20240611 18:01:44.181313
+0100s
|
XNYS
|
01075140692TRLO1
|
100
|
77.83
|
20240611 18:02:38.189195
+0100s
|
XNYS
|
01075141618TRLO1
|
100
|
77.94
|
20240611 18:03:58.514781
+0100s
|
XNYS
|
01075142268TRLO1
|
100
|
77.93
|
20240611 18:05:15.114362
+0100s
|
XNYS
|
01075143067TRLO1
|
100
|
77.92
|
20240611 18:05:49.454753
+0100s
|
XNYS
|
01075143294TRLO1
|
100
|
77.92
|
20240611 18:06:10.060080
+0100s
|
XNYS
|
01075143547TRLO1
|
100
|
77.88
|
20240611 18:07:23.588054
+0100s
|
XNYS
|
01075144170TRLO1
|
97
|
77.84
|
20240611 18:08:01.636527
+0100s
|
XNYS
|
01075144562TRLO1
|
3
|
77.84
|
20240611 18:08:27.127678
+0100s
|
XNYS
|
01075144770TRLO1
|
100
|
77.83
|
20240611 18:09:55.347752
+0100s
|
XNYS
|
01075145380TRLO1
|
100
|
77.81
|
20240611 18:10:07.949410
+0100s
|
XNYS
|
01075145452TRLO1
|
100
|
77.83
|
20240611 18:11:04.839657
+0100s
|
XNYS
|
01075145808TRLO1
|
100
|
77.84
|
20240611 18:11:50.816884
+0100s
|
XNYS
|
01075146262TRLO1
|
100
|
77.81
|
20240611 18:13:25.251740
+0100s
|
XNYS
|
01075147368TRLO1
|
100
|
77.81
|
20240611 18:14:44.296813
+0100s
|
XNYS
|
01075147859TRLO1
|
100
|
77.81
|
20240611 18:14:46.362614
+0100s
|
XNYS
|
01075147865TRLO1
|
100
|
77.77
|
20240611 18:15:38.486691
+0100s
|
XNYS
|
01075148198TRLO1
|
100
|
77.81
|
20240611 18:16:53.098219
+0100s
|
XNYS
|
01075148663TRLO1
|
100
|
77.79
|
20240611 18:17:14.643115
+0100s
|
XNYS
|
01075148789TRLO1
|
100
|
77.81
|
20240611 18:18:17.436140
+0100s
|
XNYS
|
01075149140TRLO1
|
100
|
77.79
|
20240611 18:19:10.695807
+0100s
|
XNYS
|
01075149567TRLO1
|
100
|
77.86
|
20240611 18:20:07.225625
+0100s
|
XNYS
|
01075149897TRLO1
|
100
|
77.82
|
20240611 18:21:01.788766
+0100s
|
XNYS
|
01075150200TRLO1
|
100
|
77.86
|
20240611 18:21:41.495193
+0100s
|
XNYS
|
01075150447TRLO1
|
100
|
77.8
|
20240611 18:23:05.462436
+0100s
|
XNYS
|
01075151087TRLO1
|
100
|
77.79
|
20240611 18:23:35.136331
+0100s
|
XNYS
|
01075151192TRLO1
|
100
|
77.82
|
20240611 18:24:34.212217
+0100s
|
XNYS
|
01075151419TRLO1
|
100
|
77.8
|
20240611 18:25:09.373021
+0100s
|
XNYS
|
01075151622TRLO1
|
100
|
77.81
|
20240611 18:26:08.641104
+0100s
|
XNYS
|
01075151762TRLO1
|
100
|
77.79
|
20240611 18:26:59.966739
+0100s
|
XNYS
|
01075151986TRLO1
|
100
|
77.84
|
20240611 18:27:43.178235
+0100s
|
XNYS
|
01075152187TRLO1
|
100
|
77.84
|
20240611 18:28:51.688831
+0100s
|
XNYS
|
01075152495TRLO1
|
100
|
77.86
|
20240611 18:29:51.224453
+0100s
|
XNYS
|
01075152804TRLO1
|
100
|
77.9
|
20240611 18:30:26.807738
+0100s
|
XNYS
|
01075152994TRLO1
|
100
|
77.92
|
20240611 18:31:23.660662
+0100s
|
XNYS
|
01075153224TRLO1
|
100
|
77.93
|
20240611 18:32:27.176402
+0100s
|
XNYS
|
01075153695TRLO1
|
100
|
77.89
|
20240611 18:33:02.877749
+0100s
|
XNYS
|
01075153813TRLO1
|
18
|
77.87
|
20240611 18:33:49.864210
+0100s
|
XNYS
|
01075154038TRLO1
|
82
|
77.88
|
20240611 18:34:09.505651
+0100s
|
XNYS
|
01075154199TRLO1
|
100
|
77.9
|
20240611 18:35:12.611677
+0100s
|
XNYS
|
01075154662TRLO1
|
100
|
77.86
|
20240611 18:35:57.893677
+0100s
|
XNYS
|
01075154835TRLO1
|
100
|
77.91
|
20240611 18:38:20.972399
+0100s
|
XNYS
|
01075155566TRLO1
|
100
|
77.92
|
20240611 18:39:05.686123
+0100s
|
XNYS
|
01075155915TRLO1
|
100
|
77.92
|
20240611 18:40:50.917794
+0100s
|
XNYS
|
01075156475TRLO1
|
100
|
77.91
|
20240611 18:40:52.011142
+0100s
|
XNYS
|
01075156476TRLO1
|
100
|
77.89
|
20240611 18:41:01.107241
+0100s
|
XNYS
|
01075156554TRLO1
|
100
|
77.88
|
20240611 18:41:05.551039
+0100s
|
XNYS
|
01075156578TRLO1
|
100
|
77.89
|
20240611 18:41:52.163292
+0100s
|
XNYS
|
01075156787TRLO1
|
100
|
77.91
|
20240611 18:42:50.742196
+0100s
|
XNYS
|
01075157146TRLO1
|
100
|
77.9
|
20240611 18:44:28.988246
+0100s
|
XNYS
|
01075157640TRLO1
|
55
|
77.89
|
20240611 18:44:32.192517
+0100s
|
XNYS
|
01075157646TRLO1
|
45
|
77.93
|
20240611 18:46:08.242246
+0100s
|
XNYS
|
01075158039TRLO1
|
100
|
77.94
|
20240611 18:46:37.177551
+0100s
|
XNYS
|
01075158200TRLO1
|
100
|
77.93
|
20240611 18:46:57.798405
+0100s
|
XNYS
|
01075158325TRLO1
|
100
|
77.92
|
20240611 18:47:11.410991
+0100s
|
XNYS
|
01075158393TRLO1
|
100
|
77.9
|
20240611 18:47:32.942708
+0100s
|
XNYS
|
01075158484TRLO1
|
100
|
77.89
|
20240611 18:48:29.833107
+0100s
|
XNYS
|
01075158920TRLO1
|
100
|
77.89
|
20240611 18:49:57.444935
+0100s
|
XNYS
|
01075159426TRLO1
|
100
|
77.88
|
20240611 18:50:32.575286
+0100s
|
XNYS
|
01075159599TRLO1
|
100
|
77.86
|
20240611 18:50:58.155145
+0100s
|
XNYS
|
01075159680TRLO1
|
100
|
77.84
|
20240611 18:51:47.335315
+0100s
|
XNYS
|
01075159923TRLO1
|
100
|
77.9
|
20240611 18:52:45.900946
+0100s
|
XNYS
|
01075160222TRLO1
|
100
|
77.9
|
20240611 18:54:01.650340
+0100s
|
XNYS
|
01075160642TRLO1
|
100
|
77.92
|
20240611 18:54:36.197204
+0100s
|
XNYS
|
01075160960TRLO1
|
100
|
77.91
|
20240611 18:55:52.244807
+0100s
|
XNYS
|
01075161438TRLO1
|
100
|
77.91
|
20240611 18:55:54.736649
+0100s
|
XNYS
|
01075161458TRLO1
|
100
|
77.85
|
20240611 18:56:57.512780
+0100s
|
XNYS
|
01075161745TRLO1
|
100
|
77.82
|
20240611 18:57:37.904678
+0100s
|
XNYS
|
01075161934TRLO1
|
45
|
77.88
|
20240611 18:59:02.852779
+0100s
|
XNYS
|
01075162429TRLO1
|
55
|
77.89
|
20240611 18:59:07.950208
+0100s
|
XNYS
|
01075162457TRLO1
|
100
|
77.88
|
20240611 18:59:13.556307
+0100s
|
XNYS
|
01075162496TRLO1
|
100
|
77.87
|
20240611 19:00:06.192770
+0100s
|
XNYS
|
01075162793TRLO1
|
100
|
77.85
|
20240611 19:00:47.120274
+0100s
|
XNYS
|
01075163015TRLO1
|
100
|
77.87
|
20240611 19:02:08.264124
+0100s
|
XNYS
|
01075163493TRLO1
|
100
|
77.86
|
20240611 19:02:33.752425
+0100s
|
XNYS
|
01075163640TRLO1
|
100
|
77.89
|
20240611 19:03:40.709165
+0100s
|
XNYS
|
01075163942TRLO1
|
100
|
77.88
|
20240611 19:04:24.943673
+0100s
|
XNYS
|
01075164269TRLO1
|
100
|
77.95
|
20240611 19:04:37.568874
+0100s
|
XNYS
|
01075164308TRLO1
|
100
|
78.03
|
20240611 19:05:35.076769
+0100s
|
XNYS
|
01075164539TRLO1
|
100
|
77.96
|
20240611 19:06:10.013328
+0100s
|
XNYS
|
01075164774TRLO1
|
100
|
77.96
|
20240611 19:06:59.791755
+0100s
|
XNYS
|
01075165117TRLO1
|
100
|
77.87
|
20240611 19:08:02.273894
+0100s
|
XNYS
|
01075165575TRLO1
|
100
|
77.9
|
20240611 19:08:58.508959
+0100s
|
XNYS
|
01075165920TRLO1
|
100
|
77.9
|
20240611 19:09:27.917749
+0100s
|
XNYS
|
01075166074TRLO1
|
8
|
77.95
|
20240611 19:10:21.130238
+0100s
|
XNYS
|
01075166357TRLO1
|
92
|
78
|
20240611 19:11:12.727164
+0100s
|
XNYS
|
01075166635TRLO1
|
100
|
78.05
|
20240611 19:11:14.191176
+0100s
|
XNYS
|
01075166644TRLO1
|
100
|
78.03
|
20240611 19:11:45.913239
+0100s
|
XNYS
|
01075166917TRLO1
|
100
|
78.07
|
20240611 19:12:39.380820
+0100s
|
XNYS
|
01075167388TRLO1
|
100
|
78.13
|
20240611 19:13:41.267370
+0100s
|
XNYS
|
01075167904TRLO1
|
100
|
78.13
|
20240611 19:14:02.300359
+0100s
|
XNYS
|
01075168018TRLO1
|
100
|
78.09
|
20240611 19:15:00.991633
+0100s
|
XNYS
|
01075168414TRLO1
|
100
|
78.08
|
20240611 19:16:07.300870
+0100s
|
XNYS
|
01075169110TRLO1
|
100
|
78.04
|
20240611 19:16:39.681781
+0100s
|
XNYS
|
01075169289TRLO1
|
100
|
78.08
|
20240611 19:17:09.353898
+0100s
|
XNYS
|
01075169710TRLO1
|
75
|
78.06
|
20240611 19:18:06.294335
+0100s
|
XNYS
|
01075170113TRLO1
|
25
|
78.06
|
20240611 19:18:08.936009
+0100s
|
XNYS
|
01075170127TRLO1
|
100
|
78.06
|
20240611 19:19:36.624915
+0100s
|
XNYS
|
01075170734TRLO1
|
100
|
78.04
|
20240611 19:19:37.910927
+0100s
|
XNYS
|
01075170745TRLO1
|
1
|
78.02
|
20240611 19:20:34.367695
+0100s
|
XNYS
|
01075171124TRLO1
|
99
|
78.04
|
20240611 19:21:13.382224
+0100s
|
XNYS
|
01075171331TRLO1
|
34
|
78.05
|
20240611 19:21:22.662339
+0100s
|
XNYS
|
01075171420TRLO1
|
66
|
78.06
|
20240611 19:21:47.618457
+0100s
|
XNYS
|
01075171682TRLO1
|
100
|
78.05
|
20240611 19:22:32.477626
+0100s
|
XNYS
|
01075172029TRLO1
|
100
|
78.09
|
20240611 19:23:04.360316
+0100s
|
XNYS
|
01075172189TRLO1
|
100
|
78.08
|
20240611 19:23:38.750127
+0100s
|
XNYS
|
01075172466TRLO1
|
200
|
78.04
|
20240611 19:25:47.779442
+0100s
|
XNYS
|
01075173472TRLO1
|
100
|
78.03
|
20240611 19:25:49.309254
+0100s
|
XNYS
|
01075173479TRLO1
|
60
|
77.99
|
20240611 19:27:23.845032
+0100s
|
XNYS
|
01075174075TRLO1
|
40
|
77.99
|
20240611 19:28:07.747074
+0100s
|
XNYS
|
01075174487TRLO1
|
100
|
78
|
20240611 19:28:27.367538
+0100s
|
XNYS
|
01075174671TRLO1
|
100
|
77.98
|
20240611 19:28:42.251296
+0100s
|
XNYS
|
01075174783TRLO1
|
100
|
78.03
|
20240611 19:29:35.612414
+0100s
|
XNYS
|
01075175230TRLO1
|
100
|
78.01
|
20240611 19:30:02.888667
+0100s
|
XNYS
|
01075175452TRLO1
|
100
|
78
|
20240611 19:30:20.843951
+0100s
|
XNYS
|
01075175616TRLO1
|
10
|
77.98
|
20240611 19:31:02.341410
+0100s
|
XNYS
|
01075175980TRLO1
|
10
|
77.98
|
20240611 19:31:06.665435
+0100s
|
XNYS
|
01075176017TRLO1
|
10
|
77.98
|
20240611 19:31:08.947416
+0100s
|
XNYS
|
01075176023TRLO1
|
10
|
77.98
|
20240611 19:31:11.266763
+0100s
|
XNYS
|
01075176029TRLO1
|
10
|
77.98
|
20240611 19:31:13.649638
+0100s
|
XNYS
|
01075176038TRLO1
|
10
|
77.98
|
20240611 19:31:16.154361
+0100s
|
XNYS
|
01075176060TRLO1
|
10
|
77.98
|
20240611 19:31:18.681036
+0100s
|
XNYS
|
01075176074TRLO1
|
10
|
77.98
|
20240611 19:31:21.345450
+0100s
|
XNYS
|
01075176081TRLO1
|
20
|
77.99
|
20240611 19:31:43.251920
+0100s
|
XNYS
|
01075176191TRLO1
|
1
|
77.98
|
20240611 19:31:44.589465
+0100s
|
XNYS
|
01075176198TRLO1
|
99
|
78.01
|
20240611 19:31:57.895567
+0100s
|
XNYS
|
01075176262TRLO1
|
100
|
78.04
|
20240611 19:32:40.863070
+0100s
|
XNYS
|
01075176539TRLO1
|
100
|
78.02
|
20240611 19:33:10.820048
+0100s
|
XNYS
|
01075176747TRLO1
|
100
|
77.98
|
20240611 19:34:33.213933
+0100s
|
XNYS
|
01075177229TRLO1
|
100
|
77.97
|
20240611 19:34:50.430825
+0100s
|
XNYS
|
01075177436TRLO1
|
100
|
77.95
|
20240611 19:35:22.678960
+0100s
|
XNYS
|
01075177745TRLO1
|
100
|
77.97
|
20240611 19:36:14.314007
+0100s
|
XNYS
|
01075178141TRLO1
|
100
|
77.94
|
20240611 19:37:28.838706
+0100s
|
XNYS
|
01075178687TRLO1
|
100
|
77.93
|
20240611 19:37:44.244008
+0100s
|
XNYS
|
01075178742TRLO1
|
100
|
77.91
|
20240611 19:38:32.198271
+0100s
|
XNYS
|
01075178963TRLO1
|
1
|
77.9
|
20240611 19:39:17.940303
+0100s
|
XNYS
|
01075179593TRLO1
|
99
|
77.9
|
20240611 19:39:29.403947
+0100s
|
XNYS
|
01075179627TRLO1
|
100
|
77.89
|
20240611 19:39:59.196088
+0100s
|
XNYS
|
01075179810TRLO1
|
100
|
77.9
|
20240611 19:40:55.443475
+0100s
|
XNYS
|
01075180037TRLO1
|
100
|
77.88
|
20240611 19:41:39.983515
+0100s
|
XNYS
|
01075180278TRLO1
|
100
|
77.88
|
20240611 19:42:20.414481
+0100s
|
XNYS
|
01075180494TRLO1
|
100
|
77.86
|
20240611 19:43:04.249977
+0100s
|
XNYS
|
01075180671TRLO1
|
100
|
77.88
|
20240611 19:43:46.852780
+0100s
|
XNYS
|
01075180876TRLO1
|
100
|
77.84
|
20240611 19:44:27.452578
+0100s
|
XNYS
|
01075181096TRLO1
|
100
|
77.86
|
20240611 19:45:57.187528
+0100s
|
XNYS
|
01075181627TRLO1
|
100
|
77.85
|
20240611 19:46:06.897386
+0100s
|
XNYS
|
01075181686TRLO1
|
100
|
77.87
|
20240611 19:46:57.252455
+0100s
|
XNYS
|
01075181908TRLO1
|
200
|
77.91
|
20240611 19:48:31.192570
+0100s
|
XNYS
|
01075182403TRLO1
|
100
|
77.89
|
20240611 19:49:06.250980
+0100s
|
XNYS
|
01075182522TRLO1
|
100
|
77.88
|
20240611 19:49:56.963088
+0100s
|
XNYS
|
01075182743TRLO1
|
100
|
77.9
|
20240611 19:51:08.519668
+0100s
|
XNYS
|
01075183161TRLO1
|
100
|
77.9
|
20240611 19:51:26.666114
+0100s
|
XNYS
|
01075183272TRLO1
|
100
|
77.89
|
20240611 19:52:07.403692
+0100s
|
XNYS
|
01075183466TRLO1
|
100
|
77.88
|
20240611 19:53:02.798629
+0100s
|
XNYS
|
01075183711TRLO1
|
100
|
77.9
|
20240611 19:54:44.551112
+0100s
|
XNYS
|
01075184103TRLO1
|
100
|
77.9
|
20240611 19:54:51.230294
+0100s
|
XNYS
|
01075184125TRLO1
|
100
|
77.9
|
20240611 19:55:15.127009
+0100s
|
XNYS
|
01075184204TRLO1
|
66
|
77.92
|
20240611 19:55:52.110365
+0100s
|
XNYS
|
01075184428TRLO1
|
34
|
77.92
|
20240611 19:56:10.164119
+0100s
|
XNYS
|
01075184527TRLO1
|
1
|
77.9
|
20240611 19:56:26.876505
+0100s
|
XNYS
|
01075184690TRLO1
|
99
|
77.97
|
20240611 19:58:19.207157
+0100s
|
XNYS
|
01075185316TRLO1
|
100
|
78.02
|
20240611 19:58:44.291706
+0100s
|
XNYS
|
01075185449TRLO1
|
100
|
78.01
|
20240611 19:58:47.815827
+0100s
|
XNYS
|
01075185477TRLO1
|
200
|
78.06
|
20240611 20:00:26.587446
+0100s
|
XNYS
|
01075186034TRLO1
|
100
|
78.06
|
20240611 20:00:32.610898
+0100s
|
XNYS
|
01075186094TRLO1
|
100
|
78.05
|
20240611 20:01:31.702694
+0100s
|
XNYS
|
01075186471TRLO1
|
100
|
78.05
|
20240611 20:01:34.845548
+0100s
|
XNYS
|
01075186482TRLO1
|
100
|
78.06
|
20240611 20:02:14.390149
+0100s
|
XNYS
|
01075186779TRLO1
|
100
|
78.05
|
20240611 20:02:22.576496
+0100s
|
XNYS
|
01075186837TRLO1
|
28
|
78.1
|
20240611 20:03:07.645392
+0100s
|
XNYS
|
01075187187TRLO1
|
72
|
78.1
|
20240611 20:03:09.836127
+0100s
|
XNYS
|
01075187203TRLO1
|
100
|
78.09
|
20240611 20:03:56.727036
+0100s
|
XNYS
|
01075187624TRLO1
|
100
|
78.07
|
20240611 20:04:19.882708
+0100s
|
XNYS
|
01075187863TRLO1
|
100
|
78.14
|
20240611 20:05:24.420989
+0100s
|
XNYS
|
01075188318TRLO1
|
100
|
78.11
|
20240611 20:05:31.642133
+0100s
|
XNYS
|
01075188436TRLO1
|
60
|
78.1
|
20240611 20:06:09.209747
+0100s
|
XNYS
|
01075189000TRLO1
|
40
|
78.1
|
20240611 20:06:16.895361
+0100s
|
XNYS
|
01075189099TRLO1
|
100
|
78.09
|
20240611 20:07:01.162601
+0100s
|
XNYS
|
01075189488TRLO1
|
100
|
78.11
|
20240611 20:08:34.590816
+0100s
|
XNYS
|
01075190259TRLO1
|
100
|
78.1
|
20240611 20:09:04.599973
+0100s
|
XNYS
|
01075190591TRLO1
|
100
|
78.09
|
20240611 20:09:13.949376
+0100s
|
XNYS
|
01075190748TRLO1
|
100
|
78.08
|
20240611 20:09:53.366725
+0100s
|
XNYS
|
01075191097TRLO1
|
100
|
78.09
|
20240611 20:10:23.966920
+0100s
|
XNYS
|
01075191442TRLO1
|
100
|
78.1
|
20240611 20:11:02.460818
+0100s
|
XNYS
|
01075191858TRLO1
|
100
|
78.05
|
20240611 20:12:18.347079
+0100s
|
XNYS
|
01075192766TRLO1
|
100
|
78.04
|
20240611 20:12:39.323799
+0100s
|
XNYS
|
01075192964TRLO1
|
100
|
78.03
|
20240611 20:12:44.147496
+0100s
|
XNYS
|
01075192997TRLO1
|
100
|
78.02
|
20240611 20:13:31.214238
+0100s
|
XNYS
|
01075193488TRLO1
|
100
|
77.99
|
20240611 20:14:07.440039
+0100s
|
XNYS
|
01075194039TRLO1
|
100
|
78.01
|
20240611 20:15:46.823655
+0100s
|
XNYS
|
01075195237TRLO1
|
100
|
77.97
|
20240611 20:16:23.253275
+0100s
|
XNYS
|
01075195629TRLO1
|
1
|
77.95
|
20240611 20:16:38.063686
+0100s
|
XNYS
|
01075195803TRLO1
|
99
|
77.95
|
20240611 20:16:40.321888
+0100s
|
XNYS
|
01075195820TRLO1
|
100
|
78
|
20240611 20:18:10.740321
+0100s
|
XNYS
|
01075196909TRLO1
|
100
|
77.98
|
20240611 20:18:26.104618
+0100s
|
XNYS
|
01075197066TRLO1
|
200
|
77.97
|
20240611 20:19:36.928725
+0100s
|
XNYS
|
01075197882TRLO1
|
100
|
78.01
|
20240611 20:20:01.711621
+0100s
|
XNYS
|
01075198186TRLO1
|
100
|
77.98
|
20240611 20:20:22.158402
+0100s
|
XNYS
|
01075198311TRLO1
|
100
|
77.98
|
20240611 20:20:59.222743
+0100s
|
XNYS
|
01075198563TRLO1
|
100
|
77.95
|
20240611 20:21:06.966651
+0100s
|
XNYS
|
01075198645TRLO1
|
100
|
78
|
20240611 20:22:19.412921
+0100s
|
XNYS
|
01075199299TRLO1
|
100
|
78
|
20240611 20:22:24.874091
+0100s
|
XNYS
|
01075199338TRLO1
|
100
|
78.05
|
20240611 20:23:42.954417
+0100s
|
XNYS
|
01075200136TRLO1
|
100
|
78.08
|
20240611 20:23:56.140494
+0100s
|
XNYS
|
01075200271TRLO1
|
100
|
78.09
|
20240611 20:24:20.056643
+0100s
|
XNYS
|
01075200415TRLO1
|
100
|
78.08
|
20240611 20:24:35.595807
+0100s
|
XNYS
|
01075200534TRLO1
|
100
|
78.08
|
20240611 20:24:41.034264
+0100s
|
XNYS
|
01075200602TRLO1
|
100
|
78.08
|
20240611 20:25:01.609396
+0100s
|
XNYS
|
01075200764TRLO1
|
100
|
78.07
|
20240611 20:25:14.364947
+0100s
|
XNYS
|
01075200874TRLO1
|
100
|
78.07
|
20240611 20:25:16.326932
+0100s
|
XNYS
|
01075200901TRLO1
|
100
|
78.06
|
20240611 20:25:38.672629
+0100s
|
XNYS
|
01075201040TRLO1
|
100
|
78.06
|
20240611 20:25:54.746777
+0100s
|
XNYS
|
01075201140TRLO1
|
100
|
78.05
|
20240611 20:26:11.439269
+0100s
|
XNYS
|
01075201254TRLO1
|
100
|
78.05
|
20240611 20:26:13.555546
+0100s
|
XNYS
|
01075201266TRLO1
|
200
|
78.05
|
20240611 20:26:41.820288
+0100s
|
XNYS
|
01075201399TRLO1
|
100
|
78.08
|
20240611 20:27:03.420931
+0100s
|
XNYS
|
01075201504TRLO1
|
100
|
78.06
|
20240611 20:27:15.344608
+0100s
|
XNYS
|
01075201560TRLO1
|
100
|
78.03
|
20240611 20:27:27.148344
+0100s
|
XNYS
|
01075201619TRLO1
|
100
|
78
|
20240611 20:29:05.882418
+0100s
|
XNYS
|
01075202172TRLO1
|
100
|
77.95
|
20240611 20:30:12.446780
+0100s
|
XNYS
|
01075202796TRLO1
|
14
|
77.94
|
20240611 20:32:00.745419
+0100s
|
XNYS
|
01075203485TRLO1
|
86
|
77.95
|
20240611 20:32:25.233371
+0100s
|
XNYS
|
01075203669TRLO1
|
100
|
78.02
|
20240611 20:33:38.394154
+0100s
|
XNYS
|
01075204228TRLO1
|
100
|
78
|
20240611 20:35:02.321563
+0100s
|
XNYS
|
01075204873TRLO1
|
100
|
77.97
|
20240611 20:36:44.093942
+0100s
|
XNYS
|
01075205671TRLO1
|
100
|
78.02
|
20240611 20:38:50.755619
+0100s
|
XNYS
|
01075206462TRLO1
|
100
|
78.03
|
20240611 20:40:52.896937
+0100s
|
XNYS
|
01075207556TRLO1
|
100
|
78
|
20240611 20:41:25.099407
+0100s
|
XNYS
|
01075207819TRLO1
|
100
|
78.01
|
20240611 20:42:35.241002
+0100s
|
XNYS
|
01075208365TRLO1
|
100
|
78.01
|
20240611 20:44:04.689575
+0100s
|
XNYS
|
01075209206TRLO1
|