FGP.L

FirstGroup Plc
FirstGroup Plc - Transaction in Own Shares
20th June 2024, 06:00
TwitterFacebookLinkedIn
To continue viewing RNS, please confirm that you are a Private Investor*

* A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:

  1. Obtains access to the information in a personal capacity;
  2. Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
  3. Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
  4. Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
  5. Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
  6. Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
FirstGroup plc

Transaction in own shares

FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced on 8 June 2023, it has
purchased the following number of its ordinary shares of 5 pence each ("Ordinary
Shares") through RBC Europe Limited.

+-----------------------------------+------------+
|Date of Purchase                   |19 June 2024|
+-----------------------------------+------------+
|Number of ordinary shares purchased|530,000     |
+-----------------------------------+------------+
|Weighted average price paid (p)    |154.87      |
+-----------------------------------+------------+
|Highest price paid (p)             |156.50      |
+-----------------------------------+------------+
|Lowest price paid (p)              |153.70      |
+-----------------------------------+------------+

Following the above purchase, FirstGroup holds 126,790,257 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 623,904,758. FirstGroup initially intends to hold the
purchased shares as treasury shares but may cancel them in the due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at
19 June 2024 is 623,904,758. This figure may be used by shareholders as the
denominator for the calculations by which they will determine if they are
required to notify their interest in, or a change to their interest in,
FirstGroup under the FCA's Disclosure and Transparency Rules.

Contacts at FirstGroup:                     Contacts at Brunswick PR:

Marianna Bowes, Head of Investor Relations  Andrew Porter / Simone Selzer
David Blizzard, Company Secretary           Tel: +44 (0) 20 7404 5959
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
Contacts at Liberum Capital Limited:        Contacts at RBC Europe Limited:

Nicholas How / John Fishley                 James Agnew / Jack Wood
Tel: +44 (0) 20 3100 2000                   Tel: +44 (0) 20 7653 4000

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: RBC Europe Limited

Intermediary Code: ROYCGB22

Timezone: GMT

Currency: GBp

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), a breakdown of the individual trades made by RBC Europe
Limited on behalf of FirstGroup as part of the Programme is detailed below:

Aggregate information:

+-----+----------------------------------------+-----------------+
|Venue|Weighted average price (pence per share)|Aggregated volume|
+-----+----------------------------------------+-----------------+
|XLON |154.71                                  |200,084          |
+-----+----------------------------------------+-----------------+
|BATE |154.91                                  |31,936           |
+-----+----------------------------------------+-----------------+
|CHIX |155.01                                  |228,172          |
+-----+----------------------------------------+-----------------+
|TRQX |154.93                                  |33,747           |
+-----+----------------------------------------+-----------------+
|Aquis|154.84                                  |36,061           |
+-----+----------------------------------------+-----------------+

Individual transactions:

+----------------+--------+-----------+--------+
|Transaction Time|Volume  |Price (GBp)|Platform|
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:13|1771       |155.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:13|268        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:13|732        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:13|268        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:13|732        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:13|268        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:13|732        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|183        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|268        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|549        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|183        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|268        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|549        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|183        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|268        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|549        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|268        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|732        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|268        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|183        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|549        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:14|1000       |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:15|268        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:15|183        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:15|371        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:15|178        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:16|1771       |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:16|183        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:16|634        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:18|1230       |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:18|541        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:19|253        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:19|1518       |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:19|183        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:19|400        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:21|1771       |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:21|366        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:21|234        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:23|912        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:23|88         |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:25|1152       |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:05:29|619        |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:06:28|704        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:06:30|512        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:08:28|555        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:10:03|63         |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:10:05|300        |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:10:08|1350       |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:10:11|58         |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:10:14|112        |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:11:21|1611       |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:11:23|15         |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:19:42|93         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:19:42|1678       |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:19:46|1771       |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:20:25|275        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:21:06|1496       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:22:37|242        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:22:37|1529       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:22:51|704        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:22:51|990        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:22:51|77         |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:23:58|704        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:41:55|541        |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:47:17|389        |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:50:03|628        |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:50:03|213        |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:50:31|665        |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:54:33|704        |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |08:54:33|402        |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:11:58|1535       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:11:58|236        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:11:58|562        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:11:58|367        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:11:58|548        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:15:22|1771       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:16:36|125        |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:18:45|399        |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:18:45|1247       |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:44|289        |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:44|1482       |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:44|562        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:44|467        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:44|448        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:44|1477       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:44|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:44|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:44|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:44|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:48|328        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:48|1443       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:48|196        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:43:48|549        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|704        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|206        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|915        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|861        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|562        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|196        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|732        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|196        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|732        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|196        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|915        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|196        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|732        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|196        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:45|1098       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:46|1771       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:48|1638       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:51|133        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:51|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|745        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|379        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|900        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|198        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|379        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|1098       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|196        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:52|732        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:58|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:58|366        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|379        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|1098       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|379        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|1098       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|379        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|1098       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|196        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|732        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|379        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|1098       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|745        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|252        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|127        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|1098       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|1300       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|177        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|379        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|1032       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:45:59|66         |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:00|1300       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:00|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:00|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:00|732        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:00|471        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:00|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:00|196        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:00|562        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:00|915        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:00|1477       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:10|1771       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:10|1477       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:10|77         |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:10|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:10|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:10|106        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:10|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:10|745        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:46:10|41         |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:47:29|1550       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:47:29|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:47:31|221        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:47:55|142        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:47:55|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:48:09|410        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:48:09|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:48:09|196        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:48:09|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:48:09|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:48:56|1361       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:48:56|183        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:48:56|1477       |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:50:02|156        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:54:12|704        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:55:09|704        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |09:56:08|363        |154.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:23:53|630        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:24:32|517        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:25:58|624        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:26:39|216        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:26:39|234        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:27:20|704        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:27:20|617        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:29:29|228        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:29:29|701        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:29:29|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:35:02|842        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:35:02|475        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:35:02|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:35:02|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:35:39|40         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:35:39|67         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:35:39|38         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:00|1771       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:00|147        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:00|732        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:00|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:00|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:00|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:00|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|39         |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|26         |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|50         |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:01|1656       |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:02|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:02|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:02|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:02|1024       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:02|232        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:02|227        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:36:05|146        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|1771       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|366        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|53         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|292        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|268        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|658        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:11|98         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:12|107        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:12|1771       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:12|76         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:12|475        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:12|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:42:14|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:51:22|704        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:51:22|700        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:51:22|367        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:53:19|549        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:55:34|475        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:55:34|549        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:55:34|475        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:55:34|549        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:55:34|87         |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:55:34|388        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:55:49|700        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:56:16|208        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:57:17|309        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:57:21|554        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:57:21|549        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:57:24|183        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:57:26|1771       |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:57:26|292        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:57:27|122        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |10:58:46|266        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:00:07|12         |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:00:28|546        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:00:28|97         |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:00:28|61         |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:01:20|704        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:02:15|255        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:02:15|257        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:03:50|15         |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:11:49|15         |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:21|533        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:21|1238       |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:21|292        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:21|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:21|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:21|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:21|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:21|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:21|292        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:21|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:24|17         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:21:24|3          |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:22:00|750        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:22:00|696        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:22:00|325        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:22:00|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:23:28|179        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:23:28|366        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:24:28|704        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:25:31|633        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:26:25|328        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:26:25|549        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:27:57|94         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:28:11|31         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:29:04|224        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:34:46|514        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:35:00|543        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:35:00|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:35:00|714        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:35:00|57         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:35:00|915        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:35:00|366        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:35:00|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:35:00|202        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:35:00|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:35:01|52         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:40:46|549        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:40:47|1771       |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:40:47|94         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:40:47|131        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:40:47|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:40:47|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:44:47|82         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:48:28|78         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:49:28|1771       |155.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:49:33|1771       |155.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:49:33|108        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:49:33|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:49:33|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:49:33|136        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:49:33|732        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:49:36|522        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:49:36|75         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:51:28|194        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:51:28|662        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:51:28|300        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:51:28|1055       |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |11:51:29|615        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|1209       |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|562        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|732        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|700        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|32         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|518        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|214        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|758        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|157        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|732        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:18|732        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|187        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|695        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|695        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|662        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|915        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|662        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|915        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|662        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|915        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|231        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|65         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|732        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|366        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|915        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|915        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|1300       |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:19|277        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|366        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|582        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|333        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|1300       |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|277        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|366        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|915        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:20|915        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:21|78         |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:21|288        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:21|296        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:21|915        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:21|1577       |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:21|344        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:21|290        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:22|502        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:22|441        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:26|700        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:26|297        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:26|517        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:26|257        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:26|183        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:26|213        |155.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:02:43|1771       |155.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:11:53|380        |155.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:11:53|324        |155.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:16:21|183        |155.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:16:21|1281       |155.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:18:27|593        |155.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:18:27|324        |155.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:18:30|1178       |155.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:18:30|128        |155.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:18:30|238        |155.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|549        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|1000       |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|549        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|5          |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|1406       |156.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|365        |156.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:48|1000       |156.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:49|178        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:49|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:50|1771       |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:51|1771       |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:51|100        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:52|83         |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:52|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:52|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |12:49:52|1000       |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:11|188        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:11|1583       |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:11|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:11|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:11|549        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|366        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|164        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|19         |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:12|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:13|690        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:13|846        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:13|83         |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:13|152        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:13|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:13|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:13|366        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:13|690        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:13|310        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|451        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|89         |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|334        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|126        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|366        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|366        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|366        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|1000       |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|300        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|43         |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|317        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|114        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|226        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|366        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:14|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:15|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:15|366        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:15|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:15|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:15|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:15|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:15|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:15|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:16|227        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:17|1175       |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:17|369        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:17|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:17|268        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:17|183        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:24|1597       |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:01:24|174        |156.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:02:03|1771       |156.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:07:45|564        |156.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:07:46|1207       |156.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:23:16|1771       |156.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:23:19|1771       |155.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:23:26|1771       |155.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:39:00|283        |155.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:39:00|697        |155.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:39:00|746        |155.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:39:00|45         |155.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:40:43|1771       |155.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:40:44|1771       |155.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:40:48|1278       |155.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |13:40:48|493        |155.60  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:11:07|207        |155.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:11:07|1564       |155.50  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:11:15|468        |155.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:11:19|282        |155.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:11:25|1021       |155.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:16:55|111        |155.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:17:32|704        |155.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:17:34|216        |155.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:17:38|130        |155.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:18:28|610        |155.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:18:30|176        |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:18:43|1595       |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:19:01|276        |154.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:30:34|1771       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:31:06|1400       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:31:06|371        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:32:11|700        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:32:11|700        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:32:11|371        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:43:14|269        |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:43:14|291        |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:43:14|1100       |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:43:14|111        |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:41|1041       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:41|730        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:41|463        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:41|269        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:41|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:41|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:41|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:41|1400       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:41|796        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:41|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:46|1771       |155.00  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:46|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:46|732        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:46|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:46|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:53:46|2013       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|2196       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|1771       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|549        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|366        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|433        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|732        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|2196       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|433        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:12|2137       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:14|1771       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|700        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|549        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|59         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|1071       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|700        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|32         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|714        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|433        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|1049       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|700        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|32         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|2196       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|732        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:30|2196       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:31|1771       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:31|732        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:31|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:31|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:31|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:31|2196       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:54:31|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:24|1771       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:24|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:24|732        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:24|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:24|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:24|2013       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:24|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|1771       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|2013       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|732        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|1300       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|130        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|341        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|700        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|32         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|2196       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|92         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |14:55:31|132        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:04:03|196        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:04:03|392        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:07:44|59         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:09:39|971        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:14:34|249        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:14:34|1326       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:14:34|307        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:14:34|366        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:14:34|732        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:14:34|493        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|1771       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|1098       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|2446       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|732        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|972        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|1224       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|732        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|64         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|186        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|1185       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|1011       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|828        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|2600       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|116        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|304        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|312        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|334        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|215        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|522        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|127        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|5          |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|1          |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|45         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|5          |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|1025       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|283        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:14|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:18|430        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:18|564        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:18|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:20:18|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:14|1341       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:14|250        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:14|366        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:14|168        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:14|1404       |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:14|60         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:15|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:15|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:15|915        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:16|271        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:16|110        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:16|183        |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:16|73         |154.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:19|111        |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:19|1660       |154.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:25|517        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:29|315        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:21:30|618        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:23:30|321        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:23:34|324        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:23:34|700        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:23:34|618        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:23:34|129        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:23:36|379        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:23:40|250        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:23:40|25         |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:23:40|229        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:25:05|888        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:25:08|194        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:25:08|228        |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:25:32|1349       |154.40  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:32:22|835        |154.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:32:22|936        |154.30  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:30|140        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:30|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:30|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:30|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:30|43         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:30|268        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:31|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:31|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:31|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:31|268        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:31|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:31|268        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:32|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:32|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:37|118        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:47|65         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|141        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|268        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|42         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|366        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|268        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:50|120        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:51|163        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:51|268        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:51|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:51|63         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:51|20         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|268        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|268        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|268        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:55:56|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:03|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:03|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:03|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:03|124        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:03|59         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:03|268        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:08|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:08|451        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:09|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:09|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:09|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:09|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:09|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:09|451        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|451        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|451        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:14|451        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|451        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|49         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|134        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|451        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|157        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:15|451        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:16|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:56:16|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|420        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|1227       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|1647       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|1500       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|647        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|119        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|278        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|1300       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|44         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|700        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|116        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|205        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|81         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|2402       |154.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:10|142        |154.10  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|98         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|1647       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|1647       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|1647       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|1647       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|165        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|1647       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:13|1647       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|24         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|5          |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|111        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|43         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|1647       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|1647       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:14|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:15|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:15|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:15|612        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:15|1035       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:15|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:15|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:15|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:15|31         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:15|152        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:17|1561       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:17|86         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:17|100        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:17|266        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:17|1741       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:17|81         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:17|234        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:17|488        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:17|126        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:17|123        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:20|1464       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:21|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:21|282        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:21|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:21|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:21|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:21|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:21|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:21|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:21|1647       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:23|252        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:32|1645       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:32|2          |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:32|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:32|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:32|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:32|96         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:36|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:36|348        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:36|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:36|183        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:36|67         |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:57:36|1580       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:58:10|1528       |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:58:10|119        |154.20  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:59:07|444        |153.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |15:59:29|264        |153.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:00:00|700        |153.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:00:00|363        |153.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:00:00|1771       |153.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:00:05|173        |153.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:00:38|197        |153.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:01:04|485        |153.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:01:04|916        |153.90  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:07:31|1771       |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:09:07|1428       |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:09:07|343        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:11:45|915        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:11:45|2146       |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:11:51|1082       |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:11:51|700        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:12:11|9          |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:12:11|616        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|6          |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|1838       |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|792        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|1700       |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|1022       |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|122        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|78         |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|77         |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|502        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|43         |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|143        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|119        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|78         |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|287        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|124        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|217        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|39         |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|36         |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:11|38         |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:22|225        |153.70  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:53|732        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:53|366        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:53|366        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:53|533        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:53|741        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:13:53|2736       |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:14:14|549        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:14:14|716        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:14:14|732        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:14:14|3477       |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:14:31|344        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:14:43|444        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:15:02|196        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:15:50|464        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:05|716        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:05|923        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:05|1766       |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:05|172        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:05|72         |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:05|130        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:05|139        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:36|108        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:36|732        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:36|215        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:36|151        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:36|366        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:36|533        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:36|700        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:36|208        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:39|294        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:39|187        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:16:43|112        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:04|1467       |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:08|366        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:08|143        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:08|366        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:08|144        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:08|993        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:08|1673       |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:14|112        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:14|50         |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:14|658        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:15|387        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:15|389        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:15|153        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:20|104        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:32|79         |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:17:36|202        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:18:05|164        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:18:05|366        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:18:44|366        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:19:21|288        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:19:24|1403       |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:19:26|9          |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:19:44|256        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:19:57|31         |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:20:02|148        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:20:02|410        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:20:02|366        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:20:02|1342       |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:20:02|12         |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:20:02|4          |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:20:02|21         |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:20:02|86         |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:20:02|366        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:22:14|746        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:22:21|1464       |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:22:21|3216       |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:22:21|430        |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:22:21|1160       |153.80  |
+----------------+--------+-----------+--------+
|19/06/2024      |16:22:21|29         |153.80  |
+----------------+--------+-----------+--------+

This information was brought to you by Cision http://news.cision.com

TwitterFacebookLinkedIn