Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
85.84
|
20240515
18:57:57.195596 +0100s
|
XNYS
|
01067751360TRLO1
|
100
|
85.84
|
20240515
18:58:10.442261 +0100s
|
XNYS
|
01067751418TRLO1
|
100
|
85.83
|
20240515
18:55:04.729089 +0100s
|
XNYS
|
01067750453TRLO1
|
100
|
85.8
|
20240515
18:55:22.809222 +0100s
|
XNYS
|
01067750562TRLO1
|
100
|
85.77
|
20240515
18:59:10.441105 +0100s
|
XNYS
|
01067751984TRLO1
|
100
|
85.75
|
20240515
18:56:55.341082 +0100s
|
XNYS
|
01067751026TRLO1
|
100
|
85.71
|
20240515
18:55:41.050912 +0100s
|
XNYS
|
01067750677TRLO1
|
100
|
85.71
|
20240515
18:59:41.113886 +0100s
|
XNYS
|
01067752294TRLO1
|
100
|
85.69
|
20240515
18:53:20.001648 +0100s
|
XNYS
|
01067749751TRLO1
|
100
|
85.66
|
20240515
18:52:48.922542 +0100s
|
XNYS
|
01067749541TRLO1
|
100
|
85.65
|
20240515
19:01:18.736469 +0100s
|
XNYS
|
01067752748TRLO1
|
100
|
85.64
|
20240515
19:08:48.320493 +0100s
|
XNYS
|
01067756533TRLO1
|
100
|
85.63
|
20240515
19:00:44.557749 +0100s
|
XNYS
|
01067752620TRLO1
|
100
|
85.62
|
20240515
18:52:03.277176 +0100s
|
XNYS
|
01067749219TRLO1
|
100
|
85.62
|
20240515
19:06:49.316119 +0100s
|
XNYS
|
01067755986TRLO1
|
100
|
85.62
|
20240515
19:16:15.058217 +0100s
|
XNYS
|
01067758994TRLO1
|
100
|
85.61
|
20240515
19:02:27.198674 +0100s
|
XNYS
|
01067753086TRLO1
|
100
|
85.61
|
20240515
19:15:21.469101 +0100s
|
XNYS
|
01067758688TRLO1
|
100
|
85.6
|
20240515
19:08:38.846420 +0100s
|
XNYS
|
01067756504TRLO1
|
100
|
85.6
|
20240515
19:09:23.489363 +0100s
|
XNYS
|
01067756710TRLO1
|
100
|
85.6
|
20240515
19:14:08.150586 +0100s
|
XNYS
|
01067758354TRLO1
|
100
|
85.6
|
20240515
19:15:23.376214 +0100s
|
XNYS
|
01067758698TRLO1
|
100
|
85.59
|
20240515
19:11:02.036542 +0100s
|
XNYS
|
01067757201TRLO1
|
100
|
85.58
|
20240515
19:14:37.864407 +0100s
|
XNYS
|
01067758505TRLO1
|
100
|
85.57
|
20240515
19:03:02.476105 +0100s
|
XNYS
|
01067753517TRLO1
|
100
|
85.57
|
20240515
19:11:03.018540 +0100s
|
XNYS
|
01067757214TRLO1
|
4
|
85.56
|
20240515
18:51:50.054106 +0100s
|
XNYS
|
01067749107TRLO1
|
100
|
85.56
|
20240515
19:05:41.182103 +0100s
|
XNYS
|
01067755210TRLO1
|
100
|
85.56
|
20240515
19:13:00.488026 +0100s
|
XNYS
|
01067757984TRLO1
|
96
|
85.55
|
20240515
18:51:50.039865 +0100s
|
XNYS
|
01067749106TRLO1
|
100
|
85.55
|
20240515
19:05:59.778015 +0100s
|
XNYS
|
01067755378TRLO1
|
100
|
85.55
|
20240515
19:17:32.390170 +0100s
|
XNYS
|
01067759457TRLO1
|
100
|
85.55
|
20240515
19:19:00.204071 +0100s
|
XNYS
|
01067759882TRLO1
|
100
|
85.54
|
20240515
19:03:57.188583 +0100s
|
XNYS
|
01067754157TRLO1
|
89
|
85.54
|
20240515
19:05:15.509872 +0100s
|
XNYS
|
01067754926TRLO1
|
100
|
85.54
|
20240515
19:41:11.407609 +0100s
|
XNYS
|
01067766990TRLO1
|
100
|
85.53
|
20240515
19:17:48.443430 +0100s
|
XNYS
|
01067759555TRLO1
|
100
|
85.53
|
20240515
19:43:08.484168 +0100s
|
XNYS
|
01067767516TRLO1
|
100
|
85.52
|
20240515
19:37:20.268481 +0100s
|
XNYS
|
01067765880TRLO1
|
100
|
85.52
|
20240515
19:39:24.302436 +0100s
|
XNYS
|
01067766521TRLO1
|
100
|
85.51
|
20240515
19:40:26.777229 +0100s
|
XNYS
|
01067766763TRLO1
|
100
|
85.51
|
20240515
19:44:10.685694 +0100s
|
XNYS
|
01067767952TRLO1
|
100
|
85.51
|
20240515
19:44:59.759041 +0100s
|
XNYS
|
01067768240TRLO1
|
100
|
85.51
|
20240515
19:46:30.981335 +0100s
|
XNYS
|
01067768802TRLO1
|
11
|
85.5
|
20240515
19:04:45.554899 +0100s
|
XNYS
|
01067754500TRLO1
|
100
|
85.5
|
20240515
19:41:24.917405 +0100s
|
XNYS
|
01067767039TRLO1
|
100
|
85.5
|
20240515
19:46:45.974267 +0100s
|
XNYS
|
01067768914TRLO1
|
100
|
85.49
|
20240515
19:38:25.077162 +0100s
|
XNYS
|
01067766275TRLO1
|
100
|
85.49
|
20240515
19:42:15.287126 +0100s
|
XNYS
|
01067767306TRLO1
|
100
|
85.49
|
20240515
19:45:17.176738 +0100s
|
XNYS
|
01067768390TRLO1
|
100
|
85.48
|
20240515
19:11:37.465678 +0100s
|
XNYS
|
01067757508TRLO1
|
100
|
85.48
|
20240515
19:19:53.265757 +0100s
|
XNYS
|
01067760169TRLO1
|
100
|
85.48
|
20240515
19:27:02.142891 +0100s
|
XNYS
|
01067762655TRLO1
|
100
|
85.48
|
20240515
19:38:06.838418 +0100s
|
XNYS
|
01067766218TRLO1
|
100
|
85.48
|
20240515
19:48:06.405193 +0100s
|
XNYS
|
01067769320TRLO1
|
100
|
85.47
|
20240515
18:39:42.350178 +0100s
|
XNYS
|
01067744188TRLO1
|
100
|
85.47
|
20240515
18:40:27.885498 +0100s
|
XNYS
|
01067744609TRLO1
|
100
|
85.47
|
20240515
19:20:17.764900 +0100s
|
XNYS
|
01067760268TRLO1
|
100
|
85.47
|
20240515
19:28:18.634850 +0100s
|
XNYS
|
01067763081TRLO1
|
100
|
85.46
|
20240515
18:35:54.927451 +0100s
|
XNYS
|
01067742287TRLO1
|
100
|
85.46
|
20240515
18:37:50.430130 +0100s
|
XNYS
|
01067743308TRLO1
|
100
|
85.46
|
20240515
18:41:05.031352 +0100s
|
XNYS
|
01067744822TRLO1
|
100
|
85.46
|
20240515
19:29:54.531427 +0100s
|
XNYS
|
01067763549TRLO1
|
100
|
85.45
|
20240515
18:34:52.157556 +0100s
|
XNYS
|
01067741873TRLO1
|
100
|
85.45
|
20240515
18:35:55.125484 +0100s
|
XNYS
|
01067742289TRLO1
|
100
|
85.45
|
20240515
19:28:46.368829 +0100s
|
XNYS
|
01067763185TRLO1
|
100
|
85.45
|
20240515
19:48:20.936818 +0100s
|
XNYS
|
01067769368TRLO1
|
100
|
85.45
|
20240515
20:00:53.755294 +0100s
|
XNYS
|
01067773443TRLO1
|
100
|
85.44
|
20240515
18:37:17.191488 +0100s
|
XNYS
|
01067742952TRLO1
|
100
|
85.44
|
20240515
18:41:51.397303 +0100s
|
XNYS
|
01067745043TRLO1
|
100
|
85.44
|
20240515
19:22:48.831078 +0100s
|
XNYS
|
01067761132TRLO1
|
100
|
85.44
|
20240515
19:27:24.423615 +0100s
|
XNYS
|
01067762802TRLO1
|
100
|
85.44
|
20240515
19:36:01.281738 +0100s
|
XNYS
|
01067765389TRLO1
|
100
|
85.43
|
20240515
19:30:11.430843 +0100s
|
XNYS
|
01067763640TRLO1
|
100
|
85.43
|
20240515
19:35:13.437183 +0100s
|
XNYS
|
01067765123TRLO1
|
100
|
85.42
|
20240515
19:23:55.496172 +0100s
|
XNYS
|
01067761481TRLO1
|
100
|
85.42
|
20240515
19:31:28.003658 +0100s
|
XNYS
|
01067763957TRLO1
|
100
|
85.42
|
20240515
19:32:29.504042 +0100s
|
XNYS
|
01067764342TRLO1
|
100
|
85.42
|
20240515
19:33:26.447313 +0100s
|
XNYS
|
01067764628TRLO1
|
100
|
85.42
|
20240515
19:35:18.058333 +0100s
|
XNYS
|
01067765138TRLO1
|
100
|
85.42
|
20240515
19:49:55.235749 +0100s
|
XNYS
|
01067769775TRLO1
|
100
|
85.42
|
20240515
19:50:00.666418 +0100s
|
XNYS
|
01067769808TRLO1
|
100
|
85.42
|
20240515
20:30:01.453102 +0100s
|
XNYS
|
01067788216TRLO1
|
100
|
85.41
|
20240515
18:03:56.194323 +0100s
|
XNYS
|
01067730435TRLO1
|
100
|
85.41
|
20240515
18:38:56.946650 +0100s
|
XNYS
|
01067743836TRLO1
|
100
|
85.41
|
20240515
19:21:56.419779 +0100s
|
XNYS
|
01067760822TRLO1
|
100
|
85.41
|
20240515
19:24:20.406648 +0100s
|
XNYS
|
01067761645TRLO1
|
100
|
85.41
|
20240515
19:25:18.147076 +0100s
|
XNYS
|
01067761927TRLO1
|
100
|
85.41
|
20240515
19:25:41.244904 +0100s
|
XNYS
|
01067762076TRLO1
|
100
|
85.41
|
20240515
19:34:30.097875 +0100s
|
XNYS
|
01067764972TRLO1
|
100
|
85.41
|
20240515
19:50:43.654485 +0100s
|
XNYS
|
01067769949TRLO1
|
100
|
85.41
|
20240515
20:01:07.614879 +0100s
|
XNYS
|
01067773520TRLO1
|
100
|
85.41
|
20240515
20:26:19.939428 +0100s
|
XNYS
|
01067786049TRLO1
|
83
|
85.41
|
20240515
20:35:32.195045 +0100s
|
ALGO
|
01067791907TRLO1
|
99
|
85.41
|
20240515
20:35:32.203822 +0100s
|
ALGO
|
01067791908TRLO1
|
700
|
85.41
|
20240515
20:35:32.212477 +0100s
|
ALGO
|
01067791909TRLO1
|
17
|
85.41
|
20240515
20:35:32.221551 +0100s
|
ALGO
|
01067791910TRLO1
|
100
|
85.41
|
20240515
20:35:32.231949 +0100s
|
ALGO
|
01067791911TRLO1
|
50
|
85.4
|
20240515
18:45:52.095316 +0100s
|
XNYS
|
01067746581TRLO1
|
100
|
85.4
|
20240515
19:21:11.678225 +0100s
|
XNYS
|
01067760569TRLO1
|
100
|
85.4
|
20240515
20:36:19.031243 +0100s
|
ALGO
|
01067792396TRLO1
|
200
|
85.4
|
20240515
20:36:19.045154 +0100s
|
ALGO
|
01067792397TRLO1
|
80
|
85.4
|
20240515
20:36:19.054200 +0100s
|
ALGO
|
01067792398TRLO1
|
100
|
85.39
|
20240515
18:43:09.244824 +0100s
|
XNYS
|
01067745483TRLO1
|
100
|
85.39
|
20240515
18:44:20.876292 +0100s
|
XNYS
|
01067745951TRLO1
|
100
|
85.39
|
20240515
18:46:28.986895 +0100s
|
XNYS
|
01067746843TRLO1
|
100
|
85.39
|
20240515
18:48:32.974000 +0100s
|
XNYS
|
01067747776TRLO1
|
100
|
85.39
|
20240515
18:50:41.546373 +0100s
|
XNYS
|
01067748816TRLO1
|
100
|
85.39
|
20240515
19:31:38.055854 +0100s
|
XNYS
|
01067764020TRLO1
|
100
|
85.39
|
20240515
20:01:51.747884 +0100s
|
XNYS
|
01067773728TRLO1
|
100
|
85.38
|
20240515
18:44:37.321125 +0100s
|
XNYS
|
01067746161TRLO1
|
50
|
85.38
|
20240515
18:45:29.272126 +0100s
|
XNYS
|
01067746403TRLO1
|
100
|
85.38
|
20240515
18:47:07.694595 +0100s
|
XNYS
|
01067747139TRLO1
|
100
|
85.38
|
20240515
19:52:14.806496 +0100s
|
XNYS
|
01067770452TRLO1
|
100
|
85.38
|
20240515
19:53:29.213740 +0100s
|
XNYS
|
01067770871TRLO1
|
100
|
85.37
|
20240515
18:47:41.854756 +0100s
|
XNYS
|
01067747357TRLO1
|
100
|
85.37
|
20240515
18:49:15.335531 +0100s
|
XNYS
|
01067748216TRLO1
|
100
|
85.37
|
20240515
19:51:41.467656 +0100s
|
XNYS
|
01067770195TRLO1
|
100
|
85.37
|
20240515
19:53:06.644424 +0100s
|
XNYS
|
01067770767TRLO1
|
1
|
85.37
|
20240515
20:35:26.371197 +0100s
|
ALGO
|
01067791883TRLO1
|
100
|
85.36
|
20240515
18:03:07.528111 +0100s
|
XNYS
|
01067730135TRLO1
|
100
|
85.36
|
20240515
18:08:26.517863 +0100s
|
XNYS
|
01067731844TRLO1
|
100
|
85.36
|
20240515
18:09:24.282779 +0100s
|
XNYS
|
01067732055TRLO1
|
100
|
85.36
|
20240515
20:23:16.771371 +0100s
|
XNYS
|
01067783983TRLO1
|
100
|
85.35
|
20240515
18:01:50.856234 +0100s
|
XNYS
|
01067729706TRLO1
|
100
|
85.35
|
20240515
18:08:05.850350 +0100s
|
XNYS
|
01067731759TRLO1
|
100
|
85.35
|
20240515
18:14:42.615128 +0100s
|
XNYS
|
01067733237TRLO1
|
100
|
85.35
|
20240515
18:33:33.601146 +0100s
|
XNYS
|
01067741060TRLO1
|
100
|
85.34
|
20240515
17:55:40.958045 +0100s
|
XNYS
|
01067728151TRLO1
|
100
|
85.34
|
20240515
17:56:14.362461 +0100s
|
XNYS
|
01067728305TRLO1
|
100
|
85.34
|
20240515
18:05:59.919921 +0100s
|
XNYS
|
01067730923TRLO1
|
100
|
85.34
|
20240515
18:06:41.301919 +0100s
|
XNYS
|
01067731071TRLO1
|
100
|
85.34
|
20240515
18:29:12.137938 +0100s
|
XNYS
|
01067738992TRLO1
|
100
|
85.34
|
20240515
18:31:16.804187 +0100s
|
XNYS
|
01067739978TRLO1
|
100
|
85.34
|
20240515
20:02:20.732847 +0100s
|
XNYS
|
01067773920TRLO1
|
100
|
85.34
|
20240515
20:10:49.951687 +0100s
|
XNYS
|
01067777373TRLO1
|
50
|
85.33
|
20240515
17:57:39.132446 +0100s
|
XNYS
|
01067728640TRLO1
|
100
|
85.33
|
20240515
18:10:01.969296 +0100s
|
XNYS
|
01067732193TRLO1
|
100
|
85.33
|
20240515
18:13:41.237832 +0100s
|
XNYS
|
01067733041TRLO1
|
100
|
85.33
|
20240515
18:29:38.972767 +0100s
|
XNYS
|
01067739166TRLO1
|
100
|
85.33
|
20240515
18:30:35.158439 +0100s
|
XNYS
|
01067739625TRLO1
|
100
|
85.33
|
20240515
19:54:10.070787 +0100s
|
XNYS
|
01067771121TRLO1
|
100
|
85.33
|
20240515
20:00:01.873229 +0100s
|
XNYS
|
01067773117TRLO1
|
386
|
85.33
|
20240515
20:08:50.719394 +0100s
|
ALGO
|
01067776394TRLO1
|
8
|
85.33
|
20240515
20:08:50.731323 +0100s
|
ALGO
|
01067776395TRLO1
|
500
|
85.33
|
20240515
20:08:50.740442 +0100s
|
ALGO
|
01067776396TRLO1
|
414
|
85.33
|
20240515
20:08:50.746852 +0100s
|
ALGO
|
01067776397TRLO1
|
800
|
85.33
|
20240515
20:08:50.755676 +0100s
|
ALGO
|
01067776398TRLO1
|
100
|
85.33
|
20240515
20:08:51.722792 +0100s
|
XNYS
|
01067776400TRLO1
|
100
|
85.32
|
20240515
17:55:01.165948 +0100s
|
XNYS
|
01067728057TRLO1
|
100
|
85.32
|
20240515
18:02:13.218530 +0100s
|
XNYS
|
01067729843TRLO1
|
100
|
85.32
|
20240515
18:12:44.110803 +0100s
|
XNYS
|
01067732869TRLO1
|
100
|
85.32
|
20240515
18:15:38.030189 +0100s
|
XNYS
|
01067733464TRLO1
|
100
|
85.32
|
20240515
18:25:52.187331 +0100s
|
XNYS
|
01067737804TRLO1
|
100
|
85.32
|
20240515
18:27:53.370209 +0100s
|
XNYS
|
01067738468TRLO1
|
100
|
85.32
|
20240515
18:33:03.370664 +0100s
|
XNYS
|
01067740788TRLO1
|
100
|
85.32
|
20240515
20:00:06.621286 +0100s
|
XNYS
|
01067773159TRLO1
|
100
|
85.32
|
20240515
20:08:12.718619 +0100s
|
XNYS
|
01067776225TRLO1
|
100
|
85.32
|
20240515
20:11:11.811026 +0100s
|
XNYS
|
01067777548TRLO1
|
100
|
85.31
|
20240515
18:28:01.785279 +0100s
|
XNYS
|
01067738527TRLO1
|
100
|
85.31
|
20240515
18:32:46.172749 +0100s
|
XNYS
|
01067740687TRLO1
|
100
|
85.31
|
20240515
19:57:48.620041 +0100s
|
XNYS
|
01067772341TRLO1
|
100
|
85.31
|
20240515
19:58:36.751481 +0100s
|
XNYS
|
01067772655TRLO1
|
100
|
85.31
|
20240515
19:58:46.073957 +0100s
|
XNYS
|
01067772691TRLO1
|
100
|
85.31
|
20240515
20:09:10.437233 +0100s
|
XNYS
|
01067776529TRLO1
|
100
|
85.31
|
20240515
20:35:02.822694 +0100s
|
XNYS
|
01067791681TRLO1
|
50
|
85.3
|
20240515
17:57:08.728603 +0100s
|
XNYS
|
01067728546TRLO1
|
100
|
85.3
|
20240515
17:58:15.465624 +0100s
|
XNYS
|
01067728808TRLO1
|
99
|
85.3
|
20240515
18:04:56.882438 +0100s
|
XNYS
|
01067730732TRLO1
|
90
|
85.3
|
20240515
18:11:24.100530 +0100s
|
XNYS
|
01067732600TRLO1
|
100
|
85.3
|
20240515
18:16:13.771235 +0100s
|
XNYS
|
01067733774TRLO1
|
100
|
85.3
|
20240515
18:20:09.862823 +0100s
|
XNYS
|
01067735357TRLO1
|
100
|
85.3
|
20240515
19:55:33.495890 +0100s
|
XNYS
|
01067771529TRLO1
|
100
|
85.3
|
20240515
20:05:32.978098 +0100s
|
XNYS
|
01067775217TRLO1
|
100
|
85.3
|
20240515
20:08:00.928214 +0100s
|
XNYS
|
01067776172TRLO1
|
100
|
85.3
|
20240515
20:09:15.747693 +0100s
|
XNYS
|
01067776584TRLO1
|
1
|
85.29
|
20240515
18:04:46.137049 +0100s
|
XNYS
|
01067730701TRLO1
|
100
|
85.29
|
20240515
18:11:51.719389 +0100s
|
XNYS
|
01067732715TRLO1
|
100
|
85.29
|
20240515
18:24:59.233610 +0100s
|
XNYS
|
01067737325TRLO1
|
100
|
85.29
|
20240515
18:26:24.898230 +0100s
|
XNYS
|
01067737973TRLO1
|
100
|
85.29
|
20240515
19:55:35.395140 +0100s
|
XNYS
|
01067771533TRLO1
|
100
|
85.29
|
20240515
20:05:41.159955 +0100s
|
XNYS
|
01067775275TRLO1
|
100
|
85.29
|
20240515
20:06:17.917087 +0100s
|
XNYS
|
01067775550TRLO1
|
100
|
85.29
|
20240515
20:09:16.923850 +0100s
|
XNYS
|
01067776591TRLO1
|
100
|
85.29
|
20240515
20:11:28.520258 +0100s
|
XNYS
|
01067777700TRLO1
|
20
|
85.29
|
20240515
20:11:29.449993 +0100s
|
XNYS
|
01067777706TRLO1
|
100
|
85.29
|
20240515
20:32:43.786619 +0100s
|
XNYS
|
01067789700TRLO1
|
100
|
85.28
|
20240515
17:53:36.764813 +0100s
|
XNYS
|
01067727649TRLO1
|
10
|
85.28
|
20240515
18:11:08.724310 +0100s
|
XNYS
|
01067732545TRLO1
|
100
|
85.28
|
20240515
20:02:59.826142 +0100s
|
XNYS
|
01067774129TRLO1
|
180
|
85.28
|
20240515
20:11:33.946194 +0100s
|
XNYS
|
01067777735TRLO1
|
100
|
85.27
|
20240515
18:17:11.256008 +0100s
|
XNYS
|
01067734241TRLO1
|
100
|
85.27
|
20240515
19:56:25.588045 +0100s
|
XNYS
|
01067771844TRLO1
|
100
|
85.27
|
20240515
20:09:19.734681 +0100s
|
XNYS
|
01067776598TRLO1
|
100
|
85.26
|
20240515
18:18:57.010950 +0100s
|
XNYS
|
01067734963TRLO1
|
100
|
85.26
|
20240515
18:24:13.334790 +0100s
|
XNYS
|
01067737131TRLO1
|
100
|
85.26
|
20240515
20:10:04.170538 +0100s
|
XNYS
|
01067776937TRLO1
|
100
|
85.25
|
20240515
18:00:42.849654 +0100s
|
XNYS
|
01067729414TRLO1
|
100
|
85.25
|
20240515
18:18:09.853711 +0100s
|
XNYS
|
01067734625TRLO1
|
100
|
85.25
|
20240515
20:03:40.735801 +0100s
|
XNYS
|
01067774333TRLO1
|
100
|
85.24
|
20240515
17:59:40.461603 +0100s
|
XNYS
|
01067729210TRLO1
|
100
|
85.23
|
20240515
17:49:06.307261 +0100s
|
XNYS
|
01067726623TRLO1
|
100
|
85.23
|
20240515
17:51:52.397794 +0100s
|
XNYS
|
01067727235TRLO1
|
100
|
85.23
|
20240515
18:20:28.266329 +0100s
|
XNYS
|
01067735503TRLO1
|
100
|
85.22
|
20240515
17:59:00.104315 +0100s
|
XNYS
|
01067729075TRLO1
|
100
|
85.21
|
20240515
18:23:28.819369 +0100s
|
XNYS
|
01067736910TRLO1
|
100
|
85.21
|
20240515
20:04:25.945072 +0100s
|
XNYS
|
01067774722TRLO1
|
100
|
85.2
|
20240515
17:53:22.545778 +0100s
|
XNYS
|
01067727612TRLO1
|
80
|
85.2
|
20240515
20:20:29.681434 +0100s
|
XNYS
|
01067782190TRLO1
|
100
|
85.19
|
20240515
20:12:40.234556 +0100s
|
XNYS
|
01067778203TRLO1
|
100
|
85.17
|
20240515
20:16:20.184757 +0100s
|
XNYS
|
01067779921TRLO1
|
100
|
85.16
|
20240515
17:48:01.180335 +0100s
|
XNYS
|
01067726307TRLO1
|
100
|
85.16
|
20240515
17:49:41.156305 +0100s
|
XNYS
|
01067726762TRLO1
|
100
|
85.16
|
20240515
17:50:36.233401 +0100s
|
XNYS
|
01067726954TRLO1
|
100
|
85.14
|
20240515
17:47:08.310136 +0100s
|
XNYS
|
01067726065TRLO1
|
100
|
85.11
|
20240515
18:22:12.816468 +0100s
|
XNYS
|
01067736359TRLO1
|
100
|
85.1
|
20240515
18:22:00.589209 +0100s
|
XNYS
|
01067736236TRLO1
|
20
|
85.1
|
20240515
20:20:22.417894 +0100s
|
XNYS
|
01067782149TRLO1
|
100
|
85.09
|
20240515
17:46:16.790251 +0100s
|
XNYS
|
01067725836TRLO1
|
100
|
85.06
|
20240515
17:45:37.239092 +0100s
|
XNYS
|
01067725708TRLO1
|
100
|
84.98
|
20240515
17:39:26.653368 +0100s
|
XNYS
|
01067723684TRLO1
|
100
|
84.98
|
20240515
17:44:26.494488 +0100s
|
XNYS
|
01067725424TRLO1
|
100
|
84.97
|
20240515
17:43:16.048158 +0100s
|
XNYS
|
01067725027TRLO1
|
100
|
84.96
|
20240515
17:35:36.367961 +0100s
|
XNYS
|
01067722975TRLO1
|
100
|
84.96
|
20240515
17:36:59.877156 +0100s
|
XNYS
|
01067723198TRLO1
|
100
|
84.96
|
20240515
17:38:42.150774 +0100s
|
XNYS
|
01067723525TRLO1
|
50
|
84.95
|
20240515
17:32:56.645873 +0100s
|
XNYS
|
01067721980TRLO1
|
100
|
84.95
|
20240515
17:43:38.173867 +0100s
|
XNYS
|
01067725264TRLO1
|
100
|
84.94
|
20240515
17:33:04.077423 +0100s
|
XNYS
|
01067722047TRLO1
|
100
|
84.94
|
20240515
17:34:17.678986 +0100s
|
XNYS
|
01067722584TRLO1
|
100
|
84.94
|
20240515
17:39:55.463829 +0100s
|
XNYS
|
01067723825TRLO1
|
100
|
84.93
|
20240515
17:42:18.913307 +0100s
|
XNYS
|
01067724430TRLO1
|
100
|
84.92
|
20240515
17:33:14.478959 +0100s
|
XNYS
|
01067722174TRLO1
|
100
|
84.92
|
20240515
17:34:50.274660 +0100s
|
XNYS
|
01067722786TRLO1
|
100
|
84.92
|
20240515
17:37:46.214650 +0100s
|
XNYS
|
01067723318TRLO1
|
100
|
84.87
|
20240515
17:30:43.726465 +0100s
|
XNYS
|
01067720879TRLO1
|
5
|
84.87
|
20240515
17:32:38.092951 +0100s
|
XNYS
|
01067721666TRLO1
|
45
|
84.87
|
20240515
17:32:47.895368 +0100s
|
XNYS
|
01067721848TRLO1
|
100
|
84.87
|
20240515
17:41:04.589523 +0100s
|
XNYS
|
01067724048TRLO1
|
100
|
84.85
|
20240515
17:30:34.529437 +0100s
|
XNYS
|
01067720843TRLO1
|
100
|
84.83
|
20240515
17:28:42.522206 +0100s
|
XNYS
|
01067720423TRLO1
|
100
|
84.79
|
20240515
17:28:58.788276 +0100s
|
XNYS
|
01067720512TRLO1
|
100
|
84.76
|
20240515
17:26:50.464473 +0100s
|
XNYS
|
01067719936TRLO1
|
100
|
84.75
|
20240515
17:24:43.588471 +0100s
|
XNYS
|
01067719474TRLO1
|
100
|
84.74
|
20240515
17:23:44.156458 +0100s
|
XNYS
|
01067719307TRLO1
|
100
|
84.73
|
20240515
17:20:50.633107 +0100s
|
XNYS
|
01067718329TRLO1
|
100
|
84.73
|
20240515
17:24:00.510910 +0100s
|
XNYS
|
01067719360TRLO1
|
100
|
84.72
|
20240515
17:20:51.882654 +0100s
|
XNYS
|
01067718332TRLO1
|
100
|
84.72
|
20240515
17:25:35.133373 +0100s
|
XNYS
|
01067719648TRLO1
|
100
|
84.7
|
20240515
17:21:14.742553 +0100s
|
XNYS
|
01067718429TRLO1
|
100
|
84.7
|
20240515
17:21:16.026949 +0100s
|
XNYS
|
01067718435TRLO1
|
100
|
84.7
|
20240515
17:22:29.335806 +0100s
|
XNYS
|
01067718842TRLO1
|
2
|
84.67
|
20240515
17:27:31.274809 +0100s
|
XNYS
|
01067720038TRLO1
|
98
|
84.66
|
20240515
17:27:14.715937 +0100s
|
XNYS
|
01067719998TRLO1
|
100
|
84.57
|
20240515
17:09:29.614523 +0100s
|
XNYS
|
01067713283TRLO1
|
100
|
84.52
|
20240515
17:08:45.921812 +0100s
|
XNYS
|
01067712868TRLO1
|
182
|
84.49
|
20240515
17:11:22.925904 +0100s
|
XNYS
|
01067714315TRLO1
|
18
|
84.49
|
20240515
17:11:27.918951 +0100s
|
XNYS
|
01067714327TRLO1
|
100
|
84.48
|
20240515
17:11:50.511866 +0100s
|
XNYS
|
01067714547TRLO1
|
100
|
84.47
|
20240515
17:13:46.435873 +0100s
|
XNYS
|
01067715390TRLO1
|
100
|
84.46
|
20240515
16:58:52.416901 +0100s
|
XNYS
|
01067705966TRLO1
|
100
|
84.46
|
20240515
17:13:46.814904 +0100s
|
XNYS
|
01067715393TRLO1
|
100
|
84.44
|
20240515
16:55:29.512938 +0100s
|
XNYS
|
01067704970TRLO1
|
100
|
84.44
|
20240515
17:15:14.896470 +0100s
|
XNYS
|
01067716037TRLO1
|
100
|
84.43
|
20240515
16:44:37.240953 +0100s
|
XNYS
|
01067701494TRLO1
|
100
|
84.43
|
20240515
16:55:27.173252 +0100s
|
XNYS
|
01067704962TRLO1
|
100
|
84.43
|
20240515
17:07:41.194370 +0100s
|
XNYS
|
01067712195TRLO1
|
100
|
84.42
|
20240515
17:15:59.814935 +0100s
|
XNYS
|
01067716281TRLO1
|
100
|
84.41
|
20240515
17:07:15.337121 +0100s
|
XNYS
|
01067711910TRLO1
|
100
|
84.41
|
20240515
17:16:22.265286 +0100s
|
XNYS
|
01067716458TRLO1
|
100
|
84.41
|
20240515
17:17:50.560840 +0100s
|
XNYS
|
01067716972TRLO1
|
100
|
84.4
|
20240515
16:59:49.457554 +0100s
|
XNYS
|
01067706298TRLO1
|
100
|
84.39
|
20240515
16:46:36.673536 +0100s
|
XNYS
|
01067702105TRLO1
|
100
|
84.39
|
20240515
16:58:11.750437 +0100s
|
XNYS
|
01067705722TRLO1
|
100
|
84.38
|
20240515
16:45:59.519936 +0100s
|
XNYS
|
01067701868TRLO1
|
100
|
84.38
|
20240515
16:56:34.568104 +0100s
|
XNYS
|
01067705256TRLO1
|
100
|
84.38
|
20240515
17:05:30.717811 +0100s
|
XNYS
|
01067710982TRLO1
|
100
|
84.38
|
20240515
17:05:57.865859 +0100s
|
XNYS
|
01067711104TRLO1
|
100
|
84.38
|
20240515
17:16:57.742972 +0100s
|
XNYS
|
01067716674TRLO1
|
100
|
84.37
|
20240515
16:53:02.759050 +0100s
|
XNYS
|
01067704091TRLO1
|
83
|
84.37
|
20240515
17:00:19.672173 +0100s
|
XNYS
|
01067706445TRLO1
|
17
|
84.37
|
20240515
17:00:26.532146 +0100s
|
XNYS
|
01067706504TRLO1
|
100
|
84.37
|
20240515
17:05:23.830603 +0100s
|
XNYS
|
01067710951TRLO1
|
100
|
84.36
|
20240515
16:45:05.485247 +0100s
|
XNYS
|
01067701606TRLO1
|
100
|
84.36
|
20240515
16:48:41.553004 +0100s
|
XNYS
|
01067702791TRLO1
|
100
|
84.36
|
20240515
16:49:00.695553 +0100s
|
XNYS
|
01067702927TRLO1
|
100
|
84.36
|
20240515
16:49:49.448831 +0100s
|
XNYS
|
01067703163TRLO1
|
100
|
84.36
|
20240515
16:53:45.839733 +0100s
|
XNYS
|
01067704373TRLO1
|
100
|
84.36
|
20240515
16:57:59.894326 +0100s
|
XNYS
|
01067705669TRLO1
|
100
|
84.36
|
20240515
17:01:50.966524 +0100s
|
XNYS
|
01067707166TRLO1
|
100
|
84.35
|
20240515
16:51:22.929216 +0100s
|
XNYS
|
01067703651TRLO1
|
100
|
84.35
|
20240515
17:02:57.268251 +0100s
|
XNYS
|
01067707621TRLO1
|
100
|
84.34
|
20240515
16:52:24.870240 +0100s
|
XNYS
|
01067703908TRLO1
|
100
|
84.33
|
20240515
16:47:28.369238 +0100s
|
XNYS
|
01067702370TRLO1
|
100
|
84.33
|
20240515
16:50:42.795911 +0100s
|
XNYS
|
01067703498TRLO1
|
100
|
84.32
|
20240515
17:01:08.148575 +0100s
|
XNYS
|
01067706791TRLO1
|
100
|
84.32
|
20240515
17:03:43.889110 +0100s
|
XNYS
|
01067707929TRLO1
|
100
|
84.29
|
20240515
16:41:18.455872 +0100s
|
XNYS
|
01067700545TRLO1
|
100
|
84.28
|
20240515
16:42:59.138900 +0100s
|
XNYS
|
01067700970TRLO1
|
100
|
84.28
|
20240515
16:43:45.899925 +0100s
|
XNYS
|
01067701213TRLO1
|
100
|
84.27
|
20240515
16:40:01.204271 +0100s
|
XNYS
|
01067700078TRLO1
|
100
|
84.26
|
20240515
16:42:04.815494 +0100s
|
XNYS
|
01067700788TRLO1
|
100
|
84.25
|
20240515
16:40:40.175516 +0100s
|
XNYS
|
01067700308TRLO1
|
100
|
84.21
|
20240515
16:38:24.831940 +0100s
|
XNYS
|
01067699645TRLO1
|
100
|
84.17
|
20240515
16:39:21.704491 +0100s
|
XNYS
|
01067699901TRLO1
|
100
|
84.12
|
20240515
16:37:32.113935 +0100s
|
XNYS
|
01067699308TRLO1
|
100
|
84
|
20240515
16:34:49.236292 +0100s
|
XNYS
|
01067697005TRLO1
|
100
|
83.98
|
20240515
16:33:53.090697 +0100s
|
XNYS
|
01067696335TRLO1
|
100
|
83.97
|
20240515
16:36:54.754277 +0100s
|
XNYS
|
01067699096TRLO1
|
100
|
83.96
|
20240515
16:35:14.289116 +0100s
|
XNYS
|
01067697834TRLO1
|
100
|
83.95
|
20240515
16:32:47.143266 +0100s
|
XNYS
|
01067695670TRLO1
|
100
|
83.94
|
20240515
16:36:00.491146 +0100s
|
XNYS
|
01067698821TRLO1
|
50
|
83.91
|
20240515
16:33:27.095928 +0100s
|
XNYS
|
01067696123TRLO1
|
50
|
83.89
|
20240515
16:33:15.086973 +0100s
|
XNYS
|
01067696050TRLO1
|
100
|
83.84
|
20240515
16:32:14.567747 +0100s
|
XNYS
|
01067695341TRLO1
|
100
|
83.83
|
20240515
16:32:24.381966 +0100s
|
XNYS
|
01067695397TRLO1
|
100
|
83.81
|
20240515
14:46:35.041843 +0100s
|
EDGX
|
01067614886TRLO1
|
100
|
83.77
|
20240515
15:53:32.593936 +0100s
|
XNYS
|
01067663703TRLO1
|
25
|
83.76
|
20240515
14:44:10.024341 +0100s
|
XNAS
|
01067613289TRLO1
|
100
|
83.76
|
20240515
15:53:04.485552 +0100s
|
XNYS
|
01067663315TRLO1
|
100
|
83.76
|
20240515
15:54:18.798897 +0100s
|
XNYS
|
01067664187TRLO1
|
100
|
83.75
|
20240515
16:30:54.171950 +0100s
|
XNYS
|
01067694584TRLO1
|
200
|
83.74
|
20240515
14:44:20.254980 +0100s
|
XNAS
|
01067613444TRLO1
|
100
|
83.74
|
20240515
15:54:50.989689 +0100s
|
XNYS
|
01067664587TRLO1
|
100
|
83.73
|
20240515
14:46:55.034886 +0100s
|
IEXG
|
01067615151TRLO1
|
100
|
83.73
|
20240515
14:52:44.458128 +0100s
|
XNYS
|
01067619498TRLO1
|
100
|
83.71
|
20240515
14:53:44.234753 +0100s
|
XNYS
|
01067620230TRLO1
|
100
|
83.71
|
20240515
16:30:01.249362 +0100s
|
XNYS
|
01067693743TRLO1
|
100
|
83.7
|
20240515
14:43:51.870812 +0100s
|
XNAS
|
01067613111TRLO1
|
96
|
83.7
|
20240515
14:44:44.010027 +0100s
|
XNAS
|
01067613685TRLO1
|
100
|
83.7
|
20240515
14:52:46.552716 +0100s
|
XNYS
|
01067619502TRLO1
|
100
|
83.695
|
20240515
14:47:16.661751 +0100s
|
IEXG
|
01067615423TRLO1
|
100
|
83.69
|
20240515
14:54:02.696877 +0100s
|
XNYS
|
01067620616TRLO1
|
100
|
83.69
|
20240515
14:54:15.701019 +0100s
|
XNYS
|
01067620736TRLO1
|
100
|
83.68
|
20240515
14:46:22.340882 +0100s
|
XNAS
|
01067614763TRLO1
|
100
|
83.68
|
20240515
14:52:58.210926 +0100s
|
XNYS
|
01067619622TRLO1
|
100
|
83.67
|
20240515
14:48:21.792322 +0100s
|
IEXG
|
01067616249TRLO1
|
100
|
83.67
|
20240515
14:52:47.212874 +0100s
|
XNYS
|
01067619506TRLO1
|
100
|
83.67
|
20240515
15:48:02.937525 +0100s
|
XNYS
|
01067658172TRLO1
|
17
|
83.67
|
20240515
15:49:43.760626 +0100s
|
XNYS
|
01067659922TRLO1
|
100
|
83.67
|
20240515
15:52:13.903691 +0100s
|
XNYS
|
01067662447TRLO1
|
100
|
83.67
|
20240515
16:07:57.943419 +0100s
|
XNYS
|
01067673993TRLO1
|
100
|
83.67
|
20240515
16:08:34.105851 +0100s
|
XNYS
|
01067674443TRLO1
|
100
|
83.66
|
20240515
14:48:21.779453 +0100s
|
EDGX
|
01067616248TRLO1
|
100
|
83.66
|
20240515
14:59:18.335469 +0100s
|
XNYS
|
01067623806TRLO1
|
83
|
83.66
|
20240515
15:49:50.630530 +0100s
|
XNYS
|
01067659994TRLO1
|
100
|
83.66
|
20240515
15:50:53.226416 +0100s
|
XNYS
|
01067661054TRLO1
|
100
|
83.66
|
20240515
15:52:17.657128 +0100s
|
XNYS
|
01067662640TRLO1
|
100
|
83.65
|
20240515
15:47:58.087524 +0100s
|
XNYS
|
01067658113TRLO1
|
100
|
83.65
|
20240515
15:48:47.987205 +0100s
|
XNYS
|
01067658947TRLO1
|
100
|
83.65
|
20240515
15:52:32.798454 +0100s
|
XNYS
|
01067662836TRLO1
|
200
|
83.645
|
20240515
14:42:25.503066 +0100s
|
IEXG
|
01067611812TRLO1
|
100
|
83.64
|
20240515
14:41:53.202436 +0100s
|
IEXG
|
01067611449TRLO1
|
100
|
83.64
|
20240515
14:54:42.670256 +0100s
|
XNYS
|
01067621013TRLO1
|
49
|
83.64
|
20240515
15:55:52.185642 +0100s
|
XNYS
|
01067665204TRLO1
|
100
|
83.64
|
20240515
15:56:52.048688 +0100s
|
XNYS
|
01067665814TRLO1
|
100
|
83.64
|
20240515
16:09:18.010180 +0100s
|
XNYS
|
01067674922TRLO1
|
100
|
83.63
|
20240515
14:53:04.377152 +0100s
|
XNYS
|
01067619697TRLO1
|
100
|
83.63
|
20240515
14:59:32.583179 +0100s
|
XNYS
|
01067623974TRLO1
|
100
|
83.63
|
20240515
15:55:16.043702 +0100s
|
XNYS
|
01067664842TRLO1
|
51
|
83.63
|
20240515
15:55:52.199930 +0100s
|
XNYS
|
01067665205TRLO1
|
100
|
83.63
|
20240515
16:23:36.049437 +0100s
|
XNYS
|
01067688579TRLO1
|
100
|
83.625
|
20240515
14:43:00.456378 +0100s
|
IEXG
|
01067612562TRLO1
|
100
|
83.62
|
20240515
14:43:00.444664 +0100s
|
MEMX
|
01067612561TRLO1
|
100
|
83.62
|
20240515
15:28:34.313051 +0100s
|
XNYS
|
01067643612TRLO1
|
100
|
83.62
|
20240515
16:23:41.086167 +0100s
|
XNYS
|
01067688626TRLO1
|
100
|
83.61
|
20240515
14:55:24.613619 +0100s
|
XNYS
|
01067621420TRLO1
|
100
|
83.6
|
20240515
14:55:12.545257 +0100s
|
XNYS
|
01067621251TRLO1
|
100
|
83.6
|
20240515
15:49:16.016694 +0100s
|
XNYS
|
01067659492TRLO1
|
100
|
83.6
|
20240515
16:09:43.877448 +0100s
|
XNYS
|
01067675340TRLO1
|
100
|
83.59
|
20240515
14:55:02.231293 +0100s
|
XNYS
|
01067621174TRLO1
|
50
|
83.59
|
20240515
14:58:41.699085 +0100s
|
XNYS
|
01067623422TRLO1
|
100
|
83.59
|
20240515
14:58:45.189374 +0100s
|
XNYS
|
01067623473TRLO1
|
100
|
83.59
|
20240515
15:46:35.948342 +0100s
|
XNYS
|
01067656994TRLO1
|
100
|
83.59
|
20240515
15:46:41.646806 +0100s
|
XNYS
|
01067657080TRLO1
|
100
|
83.59
|
20240515
16:21:50.003903 +0100s
|
XNYS
|
01067686582TRLO1
|
100
|
83.59
|
20240515
16:23:42.196743 +0100s
|
XNYS
|
01067688635TRLO1
|
88
|
83.58
|
20240515
14:47:36.635135 +0100s
|
EDGX
|
01067615625TRLO1
|
100
|
83.58
|
20240515
14:57:45.507378 +0100s
|
XNYS
|
01067622893TRLO1
|
100
|
83.58
|
20240515
14:59:00.050145 +0100s
|
XNYS
|
01067623578TRLO1
|
100
|
83.58
|
20240515
15:29:34.378905 +0100s
|
XNYS
|
01067644141TRLO1
|
100
|
83.58
|
20240515
16:06:34.793987 +0100s
|
XNYS
|
01067672988TRLO1
|
100
|
83.58
|
20240515
16:21:04.178865 +0100s
|
XNYS
|
01067685901TRLO1
|
169
|
83.57
|
20240515
14:45:33.249246 +0100s
|
XNAS
|
01067614240TRLO1
|
31
|
83.57
|
20240515
14:45:33.262395 +0100s
|
XNAS
|
01067614241TRLO1
|
100
|
83.57
|
20240515
14:53:34.514126 +0100s
|
XNYS
|
01067620109TRLO1
|
100
|
83.57
|
20240515
14:57:54.854777 +0100s
|
XNYS
|
01067622993TRLO1
|
50
|
83.57
|
20240515
14:58:41.528014 +0100s
|
XNYS
|
01067623421TRLO1
|
100
|
83.57
|
20240515
15:25:35.246720 +0100s
|
XNYS
|
01067641574TRLO1
|
100
|
83.57
|
20240515
15:28:00.576789 +0100s
|
XNYS
|
01067643309TRLO1
|
100
|
83.57
|
20240515
16:11:20.787811 +0100s
|
XNYS
|
01067676546TRLO1
|
100
|
83.57
|
20240515
16:16:40.483278 +0100s
|
XNYS
|
01067681605TRLO1
|
100
|
83.57
|
20240515
16:25:13.561263 +0100s
|
XNYS
|
01067689883TRLO1
|
100
|
83.565
|
20240515
14:45:10.291393 +0100s
|
IEXG
|
01067614037TRLO1
|
100
|
83.56
|
20240515
14:55:41.909027 +0100s
|
XNYS
|
01067621680TRLO1
|
100
|
83.56
|
20240515
16:16:28.992407 +0100s
|
XNYS
|
01067681336TRLO1
|
100
|
83.56
|
20240515
16:16:50.307833 +0100s
|
XNYS
|
01067681799TRLO1
|
100
|
83.55
|
20240515
14:47:58.037901 +0100s
|
EDGX
|
01067615858TRLO1
|
100
|
83.55
|
20240515
14:56:47.754368 +0100s
|
XNYS
|
01067622308TRLO1
|
100
|
83.55
|
20240515
16:01:24.407351 +0100s
|
XNYS
|
01067669806TRLO1
|
100
|
83.55
|
20240515
16:01:27.161665 +0100s
|
XNYS
|
01067669841TRLO1
|
53
|
83.54
|
20240515
14:46:05.313722 +0100s
|
XNAS
|
01067614603TRLO1
|
100
|
83.54
|
20240515
16:07:08.307892 +0100s
|
XNYS
|
01067673448TRLO1
|
100
|
83.54
|
20240515
16:10:35.672259 +0100s
|
XNYS
|
01067676136TRLO1
|
100
|
83.54
|
20240515
16:17:28.043663 +0100s
|
XNYS
|
01067682303TRLO1
|
100
|
83.53
|
20240515
14:56:18.857877 +0100s
|
XNYS
|
01067622063TRLO1
|
100
|
83.53
|
20240515
15:00:00.153167 +0100s
|
XNYS
|
01067624259TRLO1
|
100
|
83.53
|
20240515
16:01:40.156657 +0100s
|
XNYS
|
01067670061TRLO1
|
100
|
83.53
|
20240515
16:02:47.517514 +0100s
|
XNYS
|
01067670837TRLO1
|
100
|
83.53
|
20240515
16:24:31.352752 +0100s
|
XNYS
|
01067689302TRLO1
|
71
|
83.52
|
20240515
14:51:40.914515 +0100s
|
XNYS
|
01067618829TRLO1
|
10
|
83.52
|
20240515
14:52:10.503895 +0100s
|
XNYS
|
01067619093TRLO1
|
100
|
83.52
|
20240515
14:58:23.076726 +0100s
|
XNYS
|
01067623202TRLO1
|
100
|
83.52
|
20240515
15:24:30.897600 +0100s
|
XNYS
|
01067640750TRLO1
|
100
|
83.52
|
20240515
15:24:40.131251 +0100s
|
XNYS
|
01067640854TRLO1
|
100
|
83.52
|
20240515
15:57:29.435264 +0100s
|
XNYS
|
01067666490TRLO1
|
100
|
83.52
|
20240515
15:57:50.827938 +0100s
|
XNYS
|
01067666747TRLO1
|
100
|
83.52
|
20240515
16:04:10.257545 +0100s
|
XNYS
|
01067671653TRLO1
|
100
|
83.52
|
20240515
16:05:58.661834 +0100s
|
XNYS
|
01067672686TRLO1
|
100
|
83.52
|
20240515
16:18:58.637626 +0100s
|
XNYS
|
01067683768TRLO1
|
100
|
83.52
|
20240515
16:19:36.247969 +0100s
|
XNYS
|
01067684478TRLO1
|
100
|
83.52
|
20240515
16:20:08.476304 +0100s
|
XNYS
|
01067685115TRLO1
|
100
|
83.52
|
20240515
16:26:03.296772 +0100s
|
XNYS
|
01067690623TRLO1
|
29
|
83.51
|
20240515
14:51:26.305520 +0100s
|
XNYS
|
01067618715TRLO1
|
100
|
83.51
|
20240515
15:58:58.747820 +0100s
|
XNYS
|
01067667576TRLO1
|
100
|
83.51
|
20240515
15:59:47.575842 +0100s
|
XNYS
|
01067668227TRLO1
|
100
|
83.51
|
20240515
16:18:16.401027 +0100s
|
XNYS
|
01067683128TRLO1
|
100
|
83.51
|
20240515
16:26:34.257196 +0100s
|
XNYS
|
01067690992TRLO1
|
100
|
83.51
|
20240515
16:29:20.409779 +0100s
|
XNYS
|
01067693172TRLO1
|
100
|
83.5
|
20240515
14:51:04.979749 +0100s
|
XNYS
|
01067618418TRLO1
|
90
|
83.5
|
20240515
14:51:55.295885 +0100s
|
XNYS
|
01067618981TRLO1
|
100
|
83.5
|
20240515
14:56:03.798002 +0100s
|
XNYS
|
01067621919TRLO1
|
100
|
83.5
|
20240515
14:57:03.405172 +0100s
|
XNYS
|
01067622479TRLO1
|
100
|
83.5
|
20240515
14:57:16.621571 +0100s
|
XNYS
|
01067622662TRLO1
|
100
|
83.5
|
20240515
15:24:06.277113 +0100s
|
XNYS
|
01067640478TRLO1
|
100
|
83.5
|
20240515
15:29:09.005089 +0100s
|
XNYS
|
01067643915TRLO1
|
100
|
83.5
|
20240515
15:44:51.067574 +0100s
|
XNYS
|
01067655156TRLO1
|
100
|
83.5
|
20240515
15:58:57.210705 +0100s
|
XNYS
|
01067667566TRLO1
|
100
|
83.5
|
20240515
16:02:51.228560 +0100s
|
XNYS
|
01067670880TRLO1
|
100
|
83.5
|
20240515
16:05:09.913662 +0100s
|
XNYS
|
01067672258TRLO1
|
93
|
83.5
|
20240515
16:15:52.313719 +0100s
|
XNYS
|
01067680669TRLO1
|
100
|
83.49
|
20240515
14:50:42.375443 +0100s
|
XNYS
|
01067617982TRLO1
|
25
|
83.49
|
20240515
15:22:40.215679 +0100s
|
XNYS
|
01067639481TRLO1
|
100
|
83.49
|
20240515
15:44:07.115328 +0100s
|
XNYS
|
01067654378TRLO1
|
100
|
83.49
|
20240515
15:44:26.996055 +0100s
|
XNYS
|
01067654702TRLO1
|
100
|
83.49
|
20240515
16:11:57.976013 +0100s
|
XNYS
|
01067676893TRLO1
|
100
|
83.49
|
20240515
16:12:29.648005 +0100s
|
XNYS
|
01067677406TRLO1
|
1
|
83.48
|
20240515
14:40:37.956736 +0100s
|
MEMX
|
01067610645TRLO1
|
200
|
83.48
|
20240515
14:40:37.969804 +0100s
|
MEMX
|
01067610646TRLO1
|
100
|
83.48
|
20240515
15:33:11.754277 +0100s
|
XNYS
|
01067646779TRLO1
|
100
|
83.48
|
20240515
16:28:45.533252 +0100s
|
XNYS
|
01067692713TRLO1
|
100
|
83.47
|
20240515
15:25:19.231291 +0100s
|
XNYS
|
01067641407TRLO1
|
100
|
83.47
|
20240515
15:27:20.509465 +0100s
|
XNYS
|
01067642823TRLO1
|
100
|
83.47
|
20240515
15:33:12.375413 +0100s
|
XNYS
|
01067646782TRLO1
|
100
|
83.47
|
20240515
15:37:24.729527 +0100s
|
XNYS
|
01067649721TRLO1
|
61
|
83.47
|
20240515
15:43:51.217612 +0100s
|
XNYS
|
01067654079TRLO1
|
7
|
83.47
|
20240515
16:15:50.952485 +0100s
|
XNYS
|
01067680633TRLO1
|
100
|
83.47
|
20240515
16:28:58.673554 +0100s
|
XNYS
|
01067692879TRLO1
|
200
|
83.46
|
20240515
14:41:22.093227 +0100s
|
MEMX
|
01067611179TRLO1
|
100
|
83.46
|
20240515
15:26:21.134542 +0100s
|
XNYS
|
01067642051TRLO1
|
100
|
83.46
|
20240515
16:27:16.135082 +0100s
|
XNYS
|
01067691520TRLO1
|
100
|
83.45
|
20240515
15:27:00.906604 +0100s
|
XNYS
|
01067642353TRLO1
|
100
|
83.45
|
20240515
15:37:40.577447 +0100s
|
XNYS
|
01067649976TRLO1
|
100
|
83.45
|
20240515
15:45:32.655532 +0100s
|
XNYS
|
01067655777TRLO1
|
100
|
83.45
|
20240515
16:13:33.216824 +0100s
|
XNYS
|
01067678271TRLO1
|
100
|
83.45
|
20240515
16:14:28.538354 +0100s
|
XNYS
|
01067679282TRLO1
|
100
|
83.44
|
20240515
15:23:22.331515 +0100s
|
XNYS
|
01067639899TRLO1
|
100
|
83.44
|
20240515
15:42:48.214931 +0100s
|
XNYS
|
01067653451TRLO1
|
100
|
83.44
|
20240515
16:03:30.443458 +0100s
|
XNYS
|
01067671316TRLO1
|
100
|
83.43
|
20240515
15:41:39.459825 +0100s
|
XNYS
|
01067652638TRLO1
|
100
|
83.43
|
20240515
15:42:04.262520 +0100s
|
XNYS
|
01067652950TRLO1
|
99
|
83.43
|
20240515
15:42:23.872059 +0100s
|
XNYS
|
01067653213TRLO1
|
39
|
83.43
|
20240515
15:43:03.949511 +0100s
|
XNYS
|
01067653627TRLO1
|
100
|
83.42
|
20240515
15:30:15.639256 +0100s
|
XNYS
|
01067644619TRLO1
|
100
|
83.42
|
20240515
15:31:43.228422 +0100s
|
XNYS
|
01067645906TRLO1
|
1
|
83.42
|
20240515
15:42:35.789211 +0100s
|
XNYS
|
01067653320TRLO1
|
200
|
83.41
|
20240515
14:38:54.886784 +0100s
|
MEMX
|
01067609097TRLO1
|
75
|
83.41
|
20240515
15:22:28.910895 +0100s
|
XNYS
|
01067639367TRLO1
|
100
|
83.4
|
20240515
15:31:55.190779 +0100s
|
XNYS
|
01067646062TRLO1
|
100
|
83.39
|
20240515
14:37:25.617587 +0100s
|
MEMX
|
01067607859TRLO1
|
80
|
83.39
|
20240515
15:01:01.321815 +0100s
|
XNYS
|
01067625000TRLO1
|
100
|
83.39
|
20240515
15:33:40.487890 +0100s
|
XNYS
|
01067647136TRLO1
|
100
|
83.39
|
20240515
15:34:23.398233 +0100s
|
XNYS
|
01067647651TRLO1
|
100
|
83.385
|
20240515
14:37:47.874326 +0100s
|
MEMX
|
01067608209TRLO1
|
100
|
83.38
|
20240515
15:00:08.242515 +0100s
|
XNYS
|
01067624407TRLO1
|
20
|
83.37
|
20240515
15:01:01.693434 +0100s
|
XNYS
|
01067625014TRLO1
|
100
|
83.37
|
20240515
15:20:43.334407 +0100s
|
XNYS
|
01067638262TRLO1
|
100
|
83.37
|
20240515
15:21:22.327231 +0100s
|
XNYS
|
01067638658TRLO1
|
100
|
83.37
|
20240515
15:36:06.165447 +0100s
|
XNYS
|
01067648729TRLO1
|
100
|
83.37
|
20240515
15:36:35.831943 +0100s
|
XNYS
|
01067649077TRLO1
|
100
|
83.36
|
20240515
14:36:25.800604 +0100s
|
MEMX
|
01067606933TRLO1
|
100
|
83.36
|
20240515
14:38:11.460157 +0100s
|
IEXG
|
01067608603TRLO1
|
23
|
83.36
|
20240515
15:01:10.510916 +0100s
|
XNYS
|
01067625138TRLO1
|
100
|
83.36
|
20240515
15:18:06.128478 +0100s
|
XNYS
|
01067636552TRLO1
|
100
|
83.36
|
20240515
15:20:14.661069 +0100s
|
XNYS
|
01067638038TRLO1
|
100
|
83.36
|
20240515
15:31:13.077376 +0100s
|
XNYS
|
01067645600TRLO1
|
100
|
83.35
|
20240515
15:09:42.289174 +0100s
|
XNYS
|
01067630350TRLO1
|
50
|
83.35
|
20240515
15:18:02.039921 +0100s
|
XNYS
|
01067636515TRLO1
|
100
|
83.35
|
20240515
15:18:31.321789 +0100s
|
XNYS
|
01067636837TRLO1
|
100
|
83.35
|
20240515
15:19:01.451127 +0100s
|
XNYS
|
01067637192TRLO1
|
100
|
83.35
|
20240515
15:34:56.309255 +0100s
|
XNYS
|
01067647977TRLO1
|
77
|
83.34
|
20240515
15:01:10.653321 +0100s
|
XNYS
|
01067625141TRLO1
|
100
|
83.34
|
20240515
15:35:29.361643 +0100s
|
XNYS
|
01067648337TRLO1
|
100
|
83.34
|
20240515
15:38:22.657862 +0100s
|
XNYS
|
01067650454TRLO1
|
50
|
83.33
|
20240515
15:17:51.378385 +0100s
|
XNYS
|
01067636383TRLO1
|
100
|
83.33
|
20240515
15:19:33.105403 +0100s
|
XNYS
|
01067637558TRLO1
|
100
|
83.33
|
20240515
15:38:48.280427 +0100s
|
XNYS
|
01067650689TRLO1
|
100
|
83.33
|
20240515
15:40:15.851708 +0100s
|
XNYS
|
01067651535TRLO1
|
100
|
83.32
|
20240515
15:00:33.559138 +0100s
|
XNYS
|
01067624650TRLO1
|
100
|
83.32
|
20240515
15:01:51.745942 +0100s
|
XNYS
|
01067625574TRLO1
|
100
|
83.32
|
20240515
15:09:44.712845 +0100s
|
XNYS
|
01067630411TRLO1
|
100
|
83.32
|
20240515
15:39:28.765123 +0100s
|
XNYS
|
01067651022TRLO1
|
100
|
83.315
|
20240515
14:36:45.057062 +0100s
|
MEMX
|
01067607169TRLO1
|
100
|
83.31
|
20240515
15:01:34.037730 +0100s
|
XNYS
|
01067625395TRLO1
|
100
|
83.31
|
20240515
15:02:11.556267 +0100s
|
XNYS
|
01067625838TRLO1
|
100
|
83.305
|
20240515
14:37:06.734689 +0100s
|
MEMX
|
01067607633TRLO1
|
100
|
83.3
|
20240515
14:40:03.615033 +0100s
|
MEMX
|
01067610143TRLO1
|
1
|
83.28
|
20240515
14:40:22.207836 +0100s
|
MEMX
|
01067610496TRLO1
|
100
|
83.28
|
20240515
15:10:32.755537 +0100s
|
XNYS
|
01067630980TRLO1
|
100
|
83.28
|
20240515
15:21:44.861142 +0100s
|
XNYS
|
01067638806TRLO1
|
100
|
83.27
|
20240515
15:02:35.005626 +0100s
|
XNYS
|
01067626068TRLO1
|
4
|
83.26
|
20240515
14:39:52.471579 +0100s
|
MEMX
|
01067610006TRLO1
|
100
|
83.25
|
20240515
15:09:06.097024 +0100s
|
XNYS
|
01067629996TRLO1
|
100
|
83.23
|
20240515
15:06:20.861791 +0100s
|
XNYS
|
01067628479TRLO1
|
50
|
83.23
|
20240515
15:07:04.294527 +0100s
|
XNYS
|
01067628910TRLO1
|
100
|
83.22
|
20240515
14:39:35.550842 +0100s
|
MEMX
|
01067609578TRLO1
|
100
|
83.22
|
20240515
15:05:45.469325 +0100s
|
XNYS
|
01067628196TRLO1
|
50
|
83.22
|
20240515
15:07:14.469158 +0100s
|
XNYS
|
01067629015TRLO1
|
100
|
83.22
|
20240515
15:11:58.106226 +0100s
|
XNYS
|
01067632231TRLO1
|
100
|
83.215
|
20240515
14:36:07.263527 +0100s
|
MEMX
|
01067606618TRLO1
|
100
|
83.21
|
20240515
15:02:59.570823 +0100s
|
XNYS
|
01067626467TRLO1
|
100
|
83.2
|
20240515
15:06:47.466306 +0100s
|
XNYS
|
01067628718TRLO1
|
100
|
83.2
|
20240515
15:07:34.167941 +0100s
|
XNYS
|
01067629258TRLO1
|
100
|
83.2
|
20240515
15:08:32.148606 +0100s
|
XNYS
|
01067629768TRLO1
|
100
|
83.2
|
20240515
15:10:58.271935 +0100s
|
XNYS
|
01067631256TRLO1
|
39
|
83.19
|
20240515
15:11:22.942379 +0100s
|
XNYS
|
01067631596TRLO1
|
61
|
83.19
|
20240515
15:11:45.945306 +0100s
|
XNYS
|
01067632079TRLO1
|
100
|
83.19
|
20240515
15:11:49.307035 +0100s
|
XNYS
|
01067632113TRLO1
|
100
|
83.18
|
20240515
14:34:33.668306 +0100s
|
EDGX
|
01067605441TRLO1
|
100
|
83.18
|
20240515
15:03:52.787745 +0100s
|
XNYS
|
01067627131TRLO1
|
100
|
83.18
|
20240515
15:12:44.789863 +0100s
|
XNYS
|
01067633159TRLO1
|
100
|
83.17
|
20240515
15:07:58.803758 +0100s
|
XNYS
|
01067629398TRLO1
|
100
|
83.16
|
20240515
15:03:59.511542 +0100s
|
XNYS
|
01067627182TRLO1
|
100
|
83.16
|
20240515
15:05:44.369898 +0100s
|
XNYS
|
01067628183TRLO1
|
100
|
83.15
|
20240515
14:35:09.161356 +0100s
|
EDGX
|
01067605925TRLO1
|
100
|
83.15
|
20240515
15:13:06.422930 +0100s
|
XNYS
|
01067633403TRLO1
|
100
|
83.13
|
20240515
15:13:07.892799 +0100s
|
XNYS
|
01067633478TRLO1
|
100
|
83.12
|
20240515
14:35:38.783808 +0100s
|
MEMX
|
01067606340TRLO1
|
100
|
83.12
|
20240515
15:17:02.719325 +0100s
|
XNYS
|
01067635812TRLO1
|
100
|
83.11
|
20240515
15:04:24.465860 +0100s
|
XNYS
|
01067627432TRLO1
|
100
|
83.09
|
20240515
15:05:03.623756 +0100s
|
XNYS
|
01067627758TRLO1
|
100
|
83.09
|
20240515
15:13:12.114378 +0100s
|
XNYS
|
01067633522TRLO1
|
16
|
83.07
|
20240515
15:04:37.629178 +0100s
|
XNYS
|
01067627546TRLO1
|
84
|
83.07
|
20240515
15:04:39.379598 +0100s
|
XNYS
|
01067627557TRLO1
|
100
|
83.07
|
20240515
15:16:50.896639 +0100s
|
XNYS
|
01067635719TRLO1
|
100
|
83.065
|
20240515
14:34:39.868596 +0100s
|
IEXG
|
01067605519TRLO1
|
100
|
83.06
|
20240515
14:35:22.269471 +0100s
|
MEMX
|
01067606147TRLO1
|
100
|
83.05
|
20240515
15:15:46.069299 +0100s
|
XNYS
|
01067634797TRLO1
|
100
|
83.05
|
20240515
15:15:53.077945 +0100s
|
XNYS
|
01067634875TRLO1
|
100
|
83.04
|
20240515
15:13:22.702473 +0100s
|
XNYS
|
01067633585TRLO1
|
100
|
83.02
|
20240515
15:13:25.801448 +0100s
|
XNYS
|
01067633642TRLO1
|
100
|
82.98
|
20240515
15:13:29.133982 +0100s
|
XNYS
|
01067633679TRLO1
|
100
|
82.98
|
20240515
15:13:42.512521 +0100s
|
XNYS
|
01067633787TRLO1
|
100
|
82.98
|
20240515
15:13:47.984205 +0100s
|
XNYS
|
01067633803TRLO1
|
100
|
82.98
|
20240515
15:14:00.589120 +0100s
|
XNYS
|
01067633897TRLO1
|
85
|
82.96
|
20240515
15:14:07.819485 +0100s
|
XNYS
|
01067634025TRLO1
|
15
|
82.95
|
20240515
15:14:15.827651 +0100s
|
XNYS
|
01067634056TRLO1
|
100
|
82.95
|
20240515
15:14:34.329979 +0100s
|
XNYS
|
01067634218TRLO1
|
100
|
82.93
|
20240515
15:14:36.735805 +0100s
|
XNYS
|
01067634231TRLO1
|
100
|
82.93
|
20240515
15:15:38.025062 +0100s
|
XNYS
|
01067634756TRLO1
|
41
|
82.91
|
20240515
15:14:48.258007 +0100s
|
XNYS
|
01067634305TRLO1
|
40
|
82.9
|
20240515
15:14:48.370134 +0100s
|
XNYS
|
01067634306TRLO1
|
19
|
82.9
|
20240515
15:14:49.806519 +0100s
|
XNYS
|
01067634320TRLO1
|
100
|
82.9
|
20240515
15:15:37.707114 +0100s
|
XNYS
|
01067634754TRLO1
|
100
|
82.84
|
20240515
14:33:59.141972 +0100s
|
IEXG
|
01067604758TRLO1
|
100
|
82.715
|
20240515
14:33:05.827219 +0100s
|
IEXG
|
01067603646TRLO1
|
100
|
82.71
|
20240515
14:32:42.845030 +0100s
|
XNAS
|
01067602923TRLO1
|
100
|
82.71
|
20240515
14:32:42.866348 +0100s
|
BATS
|
01067602925TRLO1
|
100
|
82.71
|
20240515
14:32:48.332437 +0100s
|
IEXG
|
01067603085TRLO1
|
100
|
82.69
|
20240515
14:30:59.578526 +0100s
|
ARCX
|
01067600721TRLO1
|
100
|
82.685
|
20240515
14:31:04.087628 +0100s
|
MEMX
|
01067600861TRLO1
|
200
|
82.68
|
20240515
14:33:48.336650 +0100s
|
IEXG
|
01067604458TRLO1
|
100
|
82.65
|
20240515
14:30:45.888227 +0100s
|
CDED
|
01067600376TRLO1
|
100
|
82.635
|
20240515
14:32:09.089845 +0100s
|
MEMX
|
01067602195TRLO1
|
100
|
82.56
|
20240515
14:31:15.387171 +0100s
|
MEMX
|
01067601097TRLO1
|
100
|
82.53
|
20240515
14:31:30.226927 +0100s
|
MEMX
|
01067601413TRLO1
|
100
|
82.505
|
20240515
14:31:40.853266 +0100s
|
MEMX
|
01067601645TRLO1
|
6
|
82.45
|
20240515
14:30:11.903917 +0100s
|
XNYS
|
01067599344TRLO1
|
6
|
82.45
|
20240515
14:30:11.911141 +0100s
|
MEMX
|
01067599346TRLO1
|
6
|
82.45
|
20240515
14:30:11.917304 +0100s
|
MEMX
|
01067599348TRLO1
|
6
|
82.45
|
20240515
14:30:11.923264 +0100s
|
MEMX
|
01067599349TRLO1
|
94
|
82.45
|
20240515
14:30:11.930781 +0100s
|
XNAS
|
01067599350TRLO1
|
6
|
82.45
|
20240515
14:30:11.936519 +0100s
|
MEMX
|
01067599351TRLO1
|
100
|
82.425
|
20240515
14:30:27.155761 +0100s
|
XNAS
|
01067599820TRLO1
|
100
|
82.42
|
20240515
14:30:18.554275 +0100s
|
MEMX
|
01067599551TRLO1
|