12th August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9th August 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | See attached schedule |
| 7,691 | 82.4037 | 83.13 | 81.74 | ARCX |
| 100 | 82.3700 | 82.37 | 82.37 | BATS |
| 1,300 | 82.8523 | 83.28 | 81.88 | BATY |
| 800 | 83.0350 | 83.26 | 82.58 | EDGA |
| 400 | 82.1425 | 82.36 | 81.89 | EDGX |
| 1,300 | 82.2346 | 82.66 | 81.76 | EPRL |
| 36,652 | 82.4904 | 83.27 | 81.6 | XASE |
| 300 | 82.2533 | 82.57 | 81.82 | XCHI |
| 4,727 | 82.4321 | 83.22 | 81.87 | XNAS |
| 4,519 | 82.3764 | 83.17 | 81.79 | XNYS |
| 1,211 | 82.6025 | 83.17 | 82.24 | XPSX |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 682,171,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.687% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 9th August 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
| Issuer name: | | CRH plc | |
| |||
| LEI | | 549300MIDJNNTH068E74 |
| ||||
| ISIN: | | IE0001827041 |
| ||||
| US Broker name: | BNP Paribas Securities Corp |
| |||||
| US Broker code (CRD#): | 15794 |
| |||||
| Time Zone: | EST |
| |||||
| Currency | USD |
| |||||
| Date of Transactions: | | 9th August 2024 |
| ||||
|
Aggregated Information | |||||||
| |
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| |||
| See attached schedule | USD | 82.4740 | 59,000 |
| |||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 83.18 | 20240809-14:56:22.504 | ARCX | 280I9OFI2L1EC02421 |
| 100 | 83.17 | 20240809-15:46:12.856 | XNYS | 280I9OFIM2EOC02421 |
| 100 | 83.11 | 20240809-15:13:00.816 | XNYS | 280I9OFI9GHAC02421 |
| 30 | 83.22 | 20240809-15:08:39.121 | XNAS | 280I9OFI7QG5C02421 |
| 60 | 83.21 | 20240809-14:56:41.818 | XNAS | 280I9OFI2OUFC02421 |
| 40 | 83.21 | 20240809-14:56:41.830 | XNAS | 280I9OFI2OUMC02421 |
| 100 | 83.2 | 20240809-15:53:38.438 | XNAS | 280I9OFIOP5VC02421 |
| 100 | 83.06 | 20240809-14:55:15.864 | XNYS | 280I9OFI2544C02421 |
| 100 | 82.98 | 20240809-15:59:47.441 | XNYS | 280I9OFIR7H8C02421 |
| 100 | 83.15 | 20240809-15:40:15.662 | ARCX | 280I9OFIJT26C02421 |
| 100 | 83.14 | 20240809-14:57:25.687 | ARCX | 280I9OFI3281C02421 |
| 100 | 83.14 | 20240809-15:55:40.474 | ARCX | 280I9OFIPH0GC02421 |
| 100 | 83.11 | 20240809-15:11:07.656 | ARCX | 280I9OFI8Q32C02421 |
| 100 | 83.01 | 20240809-15:17:09.187 | XNAS | 280I9OFIAU8JC02421 |
| 2 | 82.97 | 20240809-15:31:54.088 | XNAS | 280I9OFIGIIIC02421 |
| 6 | 82.95 | 20240809-15:21:47.720 | XNYS | 280I9OFICL3QC02421 |
| 100 | 82.93 | 20240809-14:42:23.179 | XNYS | 280I9OFHSQ61C02421 |
| 50 | 82.66 | 20240809-13:31:36.833 | XNYS | 280I9OFH0LQLC02421 |
| 100 | 83.27 | 20240809-15:42:56.125 | XASE | 280I9OFIKTEVC02421 |
| 50 | 82.66 | 20240809-13:31:36.833 | XNYS | 280I9OFH0LQMC02421 |
| 100 | 83.1 | 20240809-15:38:14.762 | ARCX | 280I9OFIJ158C02421 |
| 98 | 82.97 | 20240809-15:31:54.088 | XNAS | 280I9OFIGIIJC02421 |
| 100 | 82.96 | 20240809-15:31:37.056 | XNAS | 280I9OFIGEV9C02421 |
| 100 | 82.96 | 20240809-15:32:17.669 | XNAS | 280I9OFIGNGUC02421 |
| 4 | 82.95 | 20240809-15:21:47.721 | XNAS | 280I9OFICL3SC02421 |
| 100 | 82.64 | 20240809-14:37:51.733 | XNYS | 280I9OFHQV7CC02421 |
| 100 | 82.54 | 20240809-14:12:55.034 | XNYS | 280I9OFHFF3JC02421 |
| 3 | 82.95 | 20240809-16:03:10.756 | XNAS | 280I9OFISK6GC02421 |
| 35 | 82.71 | 20240809-13:31:49.653 | XNAS | 280I9OFH0NDNC02421 |
| 100 | 82.54 | 20240809-16:26:30.966 | XNYS | 280I9OFJ5TD2C02421 |
| 65 | 82.71 | 20240809-13:31:49.654 | XNAS | 280I9OFH0NDPC02421 |
| 100 | 83.01 | 20240809-15:17:19.763 | ARCX | 280I9OFIB05HC02421 |
| 62 | 82.66 | 20240809-13:31:36.833 | XNAS | 280I9OFH0LQNC02421 |
| 138 | 82.66 | 20240809-13:31:36.897 | XNAS | 280I9OFH0LQRC02421 |
| 100 | 82.61 | 20240809-14:27:08.243 | XNAS | 280I9OFHLU9DC02421 |
| 41 | 82.58 | 20240809-14:23:05.901 | XNAS | 280I9OFHK6PSC02421 |
| 25 | 82.58 | 20240809-14:23:09.998 | XNAS | 280I9OFHK7SDC02421 |
| 25 | 82.58 | 20240809-14:23:09.998 | XNAS | 280I9OFHK7SEC02421 |
| 9 | 82.58 | 20240809-14:23:09.998 | XNAS | 280I9OFHK7SFC02421 |
| 70 | 82.52 | 20240809-14:30:46.491 | XNAS | 280I9OFHNM2KC02421 |
| 30 | 82.52 | 20240809-14:30:46.492 | XNAS | 280I9OFHNM2LC02421 |
| 100 | 82.5 | 20240809-13:32:00.346 | XNAS | 280I9OFH0OL5C02421 |
| 100 | 82.5 | 20240809-19:27:23.729 | XNAS | 280I9OFL87LCC02421 |
| 6 | 82.5 | 20240809-19:30:44.368 | XNAS | 280I9OFL9JK3C02421 |
| 94 | 82.5 | 20240809-19:30:44.368 | XNAS | 280I9OFL9JK4C02421 |
| 5 | 82.48 | 20240809-17:29:40.005 | XNAS | 280I9OFJSVR8C02421 |
| 5 | 82.48 | 20240809-17:29:40.005 | XNAS | 280I9OFJSVR9C02421 |
| 100 | 83.01 | 20240809-15:17:20.256 | ARCX | 280I9OFIB0AOC02421 |
| 75 | 82.47 | 20240809-13:37:57.395 | XNAS | 280I9OFH28DLC02421 |
| 100 | 82.36 | 20240809-19:44:01.310 | EDGX | 280I9OFLHE9JC02421 |
| 100 | 82.17 | 20240809-18:03:35.676 | EDGX | 280I9OFK9J0GC02421 |
| 20 | 82.15 | 20240809-13:40:17.927 | EDGX | 280I9OFH2SAIC02421 |
| 1 | 83 | 20240809-14:53:41.723 | ARCX | 280I9OFI1GL4C02421 |
| 33 | 82.99 | 20240809-15:15:39.569 | ARCX | 280I9OFIAEOVC02421 |
| 67 | 82.99 | 20240809-15:15:39.570 | ARCX | 280I9OFIAEP0C02421 |
| 100 | 82.98 | 20240809-15:34:08.978 | ARCX | 280I9OFIHET2C02421 |
| 100 | 82.98 | 20240809-15:34:34.265 | ARCX | 280I9OFIHJRCC02421 |
| 77 | 82.47 | 20240809-13:37:57.395 | XNAS | 280I9OFH28DMC02421 |
| 2 | 82.47 | 20240809-13:37:57.395 | XNAS | 280I9OFH28DNC02421 |
| 94 | 82.5 | 20240809-13:32:00.346 | XNYS | 280I9OFH0OKVC02421 |
| 27 | 82.47 | 20240809-13:37:57.395 | XNAS | 280I9OFH28DOC02421 |
| 19 | 82.47 | 20240809-13:37:57.395 | XNAS | 280I9OFH28DPC02421 |
| 11 | 82.47 | 20240809-13:37:57.395 | XNAS | 280I9OFH28DQC02421 |
| 100 | 82.66 | 20240809-14:26:33.402 | EPRL | 280I9OFHLMDDC02421 |
| 100 | 82.66 | 20240809-14:26:33.402 | EPRL | 280I9OFHLMDEC02421 |
| 100 | 82.98 | 20240809-15:34:34.265 | ARCX | 280I9OFIHJRDC02421 |
| 100 | 82.97 | 20240809-15:33:36.617 | ARCX | 280I9OFIH8C9C02421 |
| 73 | 82.47 | 20240809-13:37:57.395 | XNAS | 280I9OFH28DRC02421 |
| 16 | 82.47 | 20240809-13:37:57.395 | XNAS | 280I9OFH28DSC02421 |
| 100 | 82.44 | 20240809-19:26:24.799 | XNAS | 280I9OFL7R5KC02421 |
| 2 | 82.43 | 20240809-19:17:38.966 | XNAS | 280I9OFL4RSUC02421 |
| 6 | 82.5 | 20240809-13:32:00.346 | XNYS | 280I9OFH0OL0C02421 |
| 100 | 83.28 | 20240809-15:42:01.814 | BATY | 280I9OFIKJ56C02421 |
| 98 | 82.43 | 20240809-19:17:38.966 | XNAS | 280I9OFL4RSVC02421 |
| 100 | 82.41 | 20240809-13:32:20.430 | XNAS | 280I9OFH0QSNC02421 |
| 50 | 82.95 | 20240809-15:21:47.721 | ARCX | 280I9OFICL3RC02421 |
| 4 | 82.5 | 20240809-13:32:55.256 | XNYS | 280I9OFH0VKBC02421 |
| 100 | 83.26 | 20240809-15:48:09.597 | XASE | 280I9OFIMP4DC02421 |
| 100 | 83.25 | 20240809-15:08:48.360 | XASE | 280I9OFI7SJCC02421 |
| 100 | 83.25 | 20240809-15:08:48.360 | XASE | 280I9OFI7SJDC02421 |
| 96 | 82.5 | 20240809-13:32:55.256 | XNYS | 280I9OFH0VKCC02421 |
| 100 | 82.36 | 20240809-19:44:01.310 | EPRL | 280I9OFLHE9KC02421 |
| 40 | 82.95 | 20240809-15:21:47.860 | ARCX | 280I9OFICL84C02421 |
| 100 | 82.89 | 20240809-14:44:13.818 | ARCX | 280I9OFHTHQ9C02421 |
| 100 | 82.87 | 20240809-15:30:07.777 | ARCX | 280I9OFIFO8OC02421 |
| 100 | 82.83 | 20240809-14:50:08.083 | ARCX | 280I9OFI02EEC02421 |
| 80 | 83.25 | 20240809-15:08:59.755 | XASE | 280I9OFI7V0GC02421 |
| 2 | 83.25 | 20240809-15:09:02.238 | XASE | 280I9OFI7VFTC02421 |
| 18 | 83.25 | 20240809-15:09:02.238 | XASE | 280I9OFI7VFUC02421 |
| 100 | 83.23 | 20240809-14:59:19.694 | XASE | 280I9OFI3RVIC02421 |
| 100 | 83.22 | 20240809-15:51:30.504 | XASE | 280I9OFIO19EC02421 |
| 100 | 83.21 | 20240809-15:00:32.645 | XASE | 280I9OFI4EBAC02421 |
| 100 | 83.18 | 20240809-14:59:37.260 | XASE | 280I9OFI40U3C02421 |
| 4 | 83.18 | 20240809-15:49:11.074 | XASE | 280I9OFIN4NAC02421 |
| 2 | 82.41 | 20240809-19:41:30.775 | XNAS | 280I9OFLG6H5C02421 |
| 98 | 82.41 | 20240809-19:41:30.775 | XNAS | 280I9OFLG6H6C02421 |
| 94 | 82.61 | 20240809-14:29:12.664 | ARCX | 280I9OFHMRP0C02421 |
| 100 | 82.5 | 20240809-19:30:34.314 | XNYS | 280I9OFL9HFQC02421 |
| 6 | 82.61 | 20240809-14:29:12.664 | ARCX | 280I9OFHMRP1C02421 |
| 100 | 82.48 | 20240809-16:43:35.802 | XNYS | 280I9OFJC9B5C02421 |
| 100 | 82.39 | 20240809-13:35:48.338 | XNAS | 280I9OFH1MRVC02421 |
| 100 | 82.475 | 20240809-19:37:09.594 | XNYS | 280I9OFLDNUEC02421 |
| 100 | 82.6 | 20240809-14:15:22.352 | ARCX | 280I9OFHGKM7C02421 |
| 100 | 82.57 | 20240809-13:31:21.807 | ARCX | 280I9OFH0K66C02421 |
| 100 | 82.56 | 20240809-14:13:14.529 | ARCX | 280I9OFHFK3BC02421 |
| 42 | 83.25 | 20240809-15:50:16.272 | BATY | 280I9OFINIEEC02421 |
| 50 | 82.5 | 20240809-13:32:00.346 | ARCX | 280I9OFH0OL1C02421 |
| 96 | 83.18 | 20240809-15:49:14.898 | XASE | 280I9OFIN5CFC02421 |
| 46 | 82.5 | 20240809-13:32:00.346 | ARCX | 280I9OFH0OL2C02421 |
| 54 | 82.5 | 20240809-13:32:00.346 | ARCX | 280I9OFH0OL3C02421 |
| 50 | 82.5 | 20240809-13:32:00.346 | ARCX | 280I9OFH0OL4C02421 |
| 100 | 82.49 | 20240809-16:40:07.976 | ARCX | 280I9OFJB330C02421 |
| 54 | 82.38 | 20240809-13:36:07.190 | XNAS | 280I9OFH1PN3C02421 |
| 100 | 82.36 | 20240809-19:44:01.365 | EPRL | 280I9OFLHEAQC02421 |
| 17 | 83.17 | 20240809-15:00:56.287 | XASE | 280I9OFI4ITSC02421 |
| 100 | 82.25 | 20240809-13:58:38.124 | EPRL | 280I9OFH87NHC02421 |
| 100 | 82.24 | 20240809-16:53:01.566 | EPRL | 280I9OFJFN3VC02421 |
| 1 | 82.23 | 20240809-13:59:00.431 | EPRL | 280I9OFH8BKIC02421 |
| 5 | 82.23 | 20240809-13:59:00.432 | EPRL | 280I9OFH8BKJC02421 |
| 94 | 82.23 | 20240809-13:59:00.432 | EPRL | 280I9OFH8BKKC02421 |
| 100 | 82.47 | 20240809-19:32:26.628 | XNYS | 280I9OFLAG9HC02421 |
| 100 | 82.47 | 20240809-13:37:57.395 | ARCX | 280I9OFH28DKC02421 |
| 100 | 82.47 | 20240809-16:44:01.015 | ARCX | 280I9OFJCDOCC02421 |
| 100 | 82.45 | 20240809-13:33:00.886 | XNYS | 280I9OFH10ABC02421 |
| 2 | 82.42 | 20240809-14:17:20.596 | ARCX | 280I9OFHHKD8C02421 |
| 17 | 82.42 | 20240809-14:17:20.992 | ARCX | 280I9OFHHKIDC02421 |
| 81 | 82.42 | 20240809-14:17:20.992 | ARCX | 280I9OFHHKIEC02421 |
| 100 | 82.41 | 20240809-19:33:24.137 | ARCX | 280I9OFLB1IKC02421 |
| 46 | 82.38 | 20240809-13:36:07.190 | XNAS | 280I9OFH1PN4C02421 |
| 100 | 82.42 | 20240809-19:33:50.312 | XNYS | 280I9OFLB9CFC02421 |
| 83 | 83.17 | 20240809-15:00:56.287 | XASE | 280I9OFI4ITUC02421 |
| 100 | 83.16 | 20240809-15:07:16.762 | XASE | 280I9OFI7AHMC02421 |
| 100 | 83.16 | 20240809-15:40:40.549 | XASE | 280I9OFIK2DSC02421 |
| 84 | 83.14 | 20240809-15:06:36.996 | XASE | 280I9OFI71O7C02421 |
| 16 | 83.14 | 20240809-15:06:36.996 | XASE | 280I9OFI71O8C02421 |
| 100 | 83.17 | 20240809-14:58:57.133 | XPSX | 280I9OFI3MP8C02421 |
| 1 | 83 | 20240809-14:53:20.609 | XPSX | 280I9OFI1C8LC02421 |
| 100 | 83.13 | 20240809-15:07:32.798 | XASE | 280I9OFI7DL9C02421 |
| 100 | 83.12 | 20240809-15:09:38.951 | XASE | 280I9OFI877UC02421 |
| 100 | 83.12 | 20240809-15:10:13.701 | XASE | 280I9OFI8F3EC02421 |
| 43 | 83.12 | 20240809-15:39:25.708 | XASE | 280I9OFIJISIC02421 |
| 99 | 83 | 20240809-14:53:36.033 | XPSX | 280I9OFI1FDQC02421 |
| 1 | 83.12 | 20240809-15:39:25.708 | XASE | 280I9OFIJISJC02421 |
| 56 | 83.12 | 20240809-15:39:25.708 | XASE | 280I9OFIJISKC02421 |
| 100 | 82.22 | 20240809-14:08:20.975 | EPRL | 280I9OFHD98PC02421 |
| 100 | 82.4 | 20240809-19:25:06.835 | ARCX | 280I9OFL7D5JC02421 |
| 95 | 83.11 | 20240809-15:12:21.613 | XASE | 280I9OFI97TRC02421 |
| 100 | 83.11 | 20240809-15:38:26.578 | XASE | 280I9OFIJ42BC02421 |
| 100 | 83.1 | 20240809-15:11:46.839 | XASE | 280I9OFI9160C02421 |
| 100 | 83.1 | 20240809-15:14:15.026 | XASE | 280I9OFI9UHVC02421 |
| 100 | 83.1 | 20240809-15:26:53.051 | XASE | 280I9OFIEEA1C02421 |
| 32 | 83.1 | 20240809-15:26:53.051 | XASE | 280I9OFIEEA2C02421 |
| 100 | 83.1 | 20240809-15:27:04.688 | XASE | 280I9OFIEGAOC02421 |
| 100 | 82.41 | 20240809-16:51:05.162 | XNYS | 280I9OFJF1N4C02421 |
| 7 | 82.37 | 20240809-19:43:56.108 | ARCX | 280I9OFLHCOBC02421 |
| 100 | 82.9 | 20240809-14:44:43.570 | XPSX | 280I9OFHTNT6C02421 |
| 100 | 83.09 | 20240809-15:23:47.320 | XASE | 280I9OFIDB3DC02421 |
| 45 | 83.09 | 20240809-15:27:22.433 | XASE | 280I9OFIEJROC02421 |
| 1 | 82.63 | 20240809-14:37:54.856 | XPSX | 280I9OFHR010C02421 |
| 9 | 82.63 | 20240809-14:37:54.858 | XPSX | 280I9OFHR011C02421 |
| 90 | 82.63 | 20240809-14:37:54.858 | XPSX | 280I9OFHR012C02421 |
| 22 | 83.09 | 20240809-15:27:22.433 | XASE | 280I9OFIEJRPC02421 |
| 40 | 82.57 | 20240809-14:15:22.354 | XPSX | 280I9OFHGKMGC02421 |
| 33 | 83.09 | 20240809-15:27:22.433 | XASE | 280I9OFIEJRQC02421 |
| 100 | 83.08 | 20240809-15:01:38.707 | XASE | 280I9OFI4T3BC02421 |
| 100 | 83.08 | 20240809-15:14:42.450 | XASE | 280I9OFIA3BNC02421 |
| 93 | 82.37 | 20240809-19:43:56.108 | ARCX | 280I9OFLHCOCC02421 |
| 60 | 82.57 | 20240809-14:15:23.128 | XPSX | 280I9OFHGL8CC02421 |
| 5 | 82.56 | 20240809-14:13:14.530 | XPSX | 280I9OFHFK3CC02421 |
| 100 | 83.07 | 20240809-15:05:08.861 | XASE | 280I9OFI6F5BC02421 |
| 100 | 83.07 | 20240809-15:05:30.333 | XASE | 280I9OFI6JP5C02421 |
| 88 | 82.36 | 20240809-14:01:59.448 | ARCX | 280I9OFH9S62C02421 |
| 12 | 82.36 | 20240809-14:01:59.448 | ARCX | 280I9OFH9S63C02421 |
| 79 | 82.36 | 20240809-14:01:59.448 | ARCX | 280I9OFH9S64C02421 |
| 100 | 83.07 | 20240809-15:25:20.016 | XASE | 280I9OFIDRNHC02421 |
| 100 | 83.07 | 20240809-15:25:55.278 | XASE | 280I9OFIE2V2C02421 |
| 100 | 83.06 | 20240809-15:02:27.369 | XASE | 280I9OFI593OC02421 |
| 100 | 83.06 | 20240809-15:15:20.488 | XASE | 280I9OFIABI2C02421 |
| 100 | 83.06 | 20240809-15:22:56.248 | XASE | 280I9OFID24SC02421 |
| 100 | 83.06 | 20240809-15:24:48.257 | XASE | 280I9OFIDLQJC02421 |
| 32 | 83.05 | 20240809-15:24:21.885 | XASE | 280I9OFIDHFNC02421 |
| 100 | 83.04 | 20240809-15:20:02.090 | XASE | 280I9OFIBVA5C02421 |
| 100 | 83.04 | 20240809-15:28:03.438 | XASE | 280I9OFIES28C02421 |
| 100 | 83.04 | 20240809-15:28:03.438 | XASE | 280I9OFIES29C02421 |
| 100 | 83.03 | 20240809-14:54:42.095 | XASE | 280I9OFI1TBPC02421 |
| 100 | 83.03 | 20240809-15:04:11.672 | XASE | 280I9OFI61AAC02421 |
| 100 | 83.03 | 20240809-15:18:02.028 | XASE | 280I9OFIB7A9C02421 |
| 100 | 82.38 | 20240809-16:58:52.810 | XNAS | 280I9OFJHSC2C02421 |
| 1 | 82.37 | 20240809-13:36:51.414 | XNAS | 280I9OFH1VNNC02421 |
| 100 | 82.36 | 20240809-13:34:59.259 | XNAS | 280I9OFH1E4LC02421 |
| 100 | 82.36 | 20240809-19:44:01.310 | XNAS | 280I9OFLHE9MC02421 |
| 100 | 83.03 | 20240809-15:18:18.465 | XASE | 280I9OFIBAAKC02421 |
| 100 | 83.03 | 20240809-15:19:22.239 | XASE | 280I9OFIBO50C02421 |
| 79 | 83.03 | 20240809-15:35:28.444 | XASE | 280I9OFIHVDHC02421 |
| 21 | 83.03 | 20240809-15:35:28.444 | XASE | 280I9OFIHVDJC02421 |
| 100 | 83.02 | 20240809-15:18:51.811 | XASE | 280I9OFIBHK3C02421 |
| 100 | 82.2 | 20240809-13:59:47.432 | EPRL | 280I9OFH8JDUC02421 |
| 12 | 82.14 | 20240809-13:44:07.329 | EPRL | 280I9OFH3SEGC02421 |
| 48 | 82.36 | 20240809-19:44:01.310 | XNAS | 280I9OFLHE9NC02421 |
| 100 | 83.02 | 20240809-15:36:15.963 | XASE | 280I9OFII8GEC02421 |
| 100 | 83.02 | 20240809-15:36:15.964 | XASE | 280I9OFII8GGC02421 |
| 21 | 82.36 | 20240809-14:01:59.448 | ARCX | 280I9OFH9S65C02421 |
| 100 | 82.36 | 20240809-16:46:53.272 | ARCX | 280I9OFJDGAKC02421 |
| 71 | 83.02 | 20240809-15:36:15.982 | XASE | 280I9OFII8HAC02421 |
| 29 | 83.02 | 20240809-15:36:15.982 | XASE | 280I9OFII8HBC02421 |
| 20 | 82.36 | 20240809-19:44:01.312 | XNAS | 280I9OFLHE9QC02421 |
| 100 | 82.36 | 20240809-19:44:01.365 | XNAS | 280I9OFLHEARC02421 |
| 100 | 83.02 | 20240809-15:37:21.100 | XASE | 280I9OFIILUBC02421 |
| 30 | 83.01 | 20240809-15:22:17.804 | XASE | 280I9OFICR3LC02421 |
| 100 | 83.26 | 20240809-15:43:31.984 | EDGA | 280I9OFIL40BC02421 |
| 70 | 83.01 | 20240809-15:22:17.804 | XASE | 280I9OFICR3MC02421 |
| 100 | 83 | 20240809-14:54:25.445 | XASE | 280I9OFI1Q19C02421 |
| 58 | 83.25 | 20240809-15:50:16.272 | BATY | 280I9OFINIEFC02421 |
| 100 | 83 | 20240809-15:20:14.108 | XASE | 280I9OFIC28GC02421 |
| 100 | 83 | 20240809-15:28:22.683 | XASE | 280I9OFIF0MAC02421 |
| 5 | 82.56 | 20240809-14:13:14.531 | XPSX | 280I9OFHFK3FC02421 |
| 31 | 82.56 | 20240809-14:13:14.531 | XPSX | 280I9OFHFK3GC02421 |
| 100 | 83 | 20240809-15:33:50.048 | XASE | 280I9OFIHB3SC02421 |
| 100 | 83 | 20240809-15:35:56.150 | XASE | 280I9OFII51NC02421 |
| 100 | 82.98 | 20240809-14:52:46.213 | XASE | 280I9OFI14PBC02421 |
| 97 | 82.39 | 20240809-13:35:48.338 | XNYS | 280I9OFH1MS0C02421 |
| 5 | 82.56 | 20240809-14:13:14.531 | XPSX | 280I9OFHFK3HC02421 |
| 54 | 82.56 | 20240809-14:13:16.177 | XPSX | 280I9OFHFKIGC02421 |
| 1 | 82.54 | 20240809-14:35:05.311 | XPSX | 280I9OFHPO9HC02421 |
| 100 | 82.98 | 20240809-15:20:40.202 | XASE | 280I9OFIC7AAC02421 |
| 100 | 82.98 | 20240809-15:32:04.526 | XASE | 280I9OFIGKN7C02421 |
| 100 | 82.97 | 20240809-15:22:03.886 | XASE | 280I9OFICOMGC02421 |
| 100 | 82.97 | 20240809-16:06:56.369 | XASE | 280I9OFIU3DCC02421 |
| 100 | 82.97 | 20240809-16:09:00.397 | XASE | 280I9OFIUR3NC02421 |
| 30 | 82.96 | 20240809-15:29:06.746 | XASE | 280I9OFIF9AKC02421 |
| 3 | 82.39 | 20240809-13:35:48.338 | XNYS | 280I9OFH1MS1C02421 |
| 70 | 82.96 | 20240809-15:29:06.746 | XASE | 280I9OFIF9ALC02421 |
| 100 | 82.95 | 20240809-15:21:34.231 | XASE | 280I9OFICIF0C02421 |
| 91 | 82.95 | 20240809-15:21:34.231 | XASE | 280I9OFICIF1C02421 |
| 9 | 82.95 | 20240809-15:21:34.231 | XASE | 280I9OFICIF2C02421 |
| 100 | 82.95 | 20240809-16:01:41.669 | XASE | 280I9OFIS0VUC02421 |
| 97 | 82.95 | 20240809-16:03:12.458 | XASE | 280I9OFISKIIC02421 |
| 100 | 82.36 | 20240809-19:44:18.760 | ARCX | 280I9OFLHIVTC02421 |
| 99 | 82.54 | 20240809-14:35:05.556 | XPSX | 280I9OFHPODUC02421 |
| 100 | 82.95 | 20240809-16:07:50.763 | XASE | 280I9OFIUDTGC02421 |
| 100 | 83.22 | 20240809-15:46:58.772 | BATY | 280I9OFIMAOHC02421 |
| 100 | 82.94 | 20240809-16:00:46.499 | XASE | 280I9OFIRJS3C02421 |
| 100 | 82.93 | 20240809-15:57:50.531 | XASE | 280I9OFIQHD6C02421 |
| 100 | 82.92 | 20240809-14:52:08.792 | XASE | 280I9OFI0S83C02421 |
| 100 | 82.92 | 20240809-16:04:07.562 | XASE | 280I9OFISVERC02421 |
| 78 | 82.91 | 20240809-14:42:26.639 | XASE | 280I9OFHSR21C02421 |
| 22 | 82.91 | 20240809-14:42:26.639 | XASE | 280I9OFHSR22C02421 |
| 78 | 82.91 | 20240809-14:42:26.639 | XASE | 280I9OFHSR23C02421 |
| 22 | 82.91 | 20240809-14:42:26.639 | XASE | 280I9OFHSR24C02421 |
| 100 | 82.36 | 20240809-19:44:18.760 | ARCX | 280I9OFLHIVUC02421 |
| 100 | 82.91 | 20240809-16:04:51.552 | XASE | 280I9OFIT8LFC02421 |
| 100 | 82.89 | 20240809-14:43:56.538 | XASE | 280I9OFHTE7RC02421 |
| 100 | 82.89 | 20240809-14:45:33.651 | XASE | 280I9OFHU4EIC02421 |
| 100 | 82.89 | 20240809-14:51:43.601 | XASE | 280I9OFI0N2PC02421 |
| 1 | 82.89 | 20240809-14:51:43.601 | XASE | 280I9OFI0N2QC02421 |
| 99 | 82.89 | 20240809-14:51:43.716 | XASE | 280I9OFI0N3IC02421 |
| 100 | 82.53 | 20240809-19:36:22.690 | XPSX | 280I9OFLDB5IC02421 |
| 11 | 82.51 | 20240809-16:36:57.124 | XPSX | 280I9OFJ9TDUC02421 |
| 116 | 82.36 | 20240809-19:44:18.760 | ARCX | 280I9OFLHIVVC02421 |
| 100 | 82.89 | 20240809-15:29:34.190 | XASE | 280I9OFIFH5VC02421 |
| 100 | 82.89 | 20240809-15:30:25.773 | XASE | 280I9OFIFTD7C02421 |
| 100 | 82.39 | 20240809-13:36:32.145 | XNYS | 280I9OFH1T1RC02421 |
| 1 | 82.36 | 20240809-19:44:18.760 | ARCX | 280I9OFLHJ00C02421 |
| 100 | 82.36 | 20240809-19:44:01.523 | XNAS | 280I9OFLHED1C02421 |
| 100 | 82.36 | 20240809-19:44:01.734 | XNAS | 280I9OFLHEEHC02421 |
| 71 | 82.36 | 20240809-19:44:18.760 | ARCX | 280I9OFLHJ01C02421 |
| 73 | 82.4 | 20240809-14:05:58.636 | XPSX | 280I9OFHC27QC02421 |
| 100 | 82.87 | 20240809-16:06:17.454 | XASE | 280I9OFITRUAC02421 |
| 100 | 82.86 | 20240809-14:46:31.448 | XASE | 280I9OFHUG9NC02421 |
| 100 | 82.85 | 20240809-15:30:45.580 | XASE | 280I9OFIG1VBC02421 |
| 100 | 82.85 | 20240809-16:09:45.729 | XASE | 280I9OFIV41OC02421 |
| 100 | 82.83 | 20240809-14:49:37.685 | XASE | 280I9OFHVRO1C02421 |
| 100 | 82.82 | 20240809-14:50:31.182 | XASE | 280I9OFI07FMC02421 |
| 100 | 82.81 | 20240809-14:43:03.120 | XASE | 280I9OFHT3VMC02421 |
| 100 | 83.2 | 20240809-15:52:29.261 | BATY | 280I9OFIOC4UC02421 |
| 100 | 83.09 | 20240809-15:03:07.424 | BATY | 280I9OFI5IDAC02421 |
| 91 | 82.81 | 20240809-14:47:26.361 | XASE | 280I9OFHUR8PC02421 |
| 9 | 82.81 | 20240809-14:47:28.052 | XASE | 280I9OFHURMLC02421 |
| 100 | 82.79 | 20240809-14:46:52.036 | XASE | 280I9OFHUK8NC02421 |
| 79 | 82.79 | 20240809-14:48:51.984 | XASE | 280I9OFHVGGRC02421 |
| 21 | 82.79 | 20240809-14:48:51.984 | XASE | 280I9OFHVGGSC02421 |
| 100 | 82.76 | 20240809-14:48:03.730 | XASE | 280I9OFHV58NC02421 |
| 100 | 82.73 | 20240809-14:41:02.427 | XASE | 280I9OFHS81MC02421 |
| 20 | 82.355 | 20240809-19:44:01.310 | XNAS | 280I9OFLHE9LC02421 |
| 100 | 82.72 | 20240809-16:10:45.128 | XASE | 280I9OFIVFGKC02421 |
| 100 | 82.69 | 20240809-14:40:26.768 | XASE | 280I9OFHS0CEC02421 |
| 100 | 82.66 | 20240809-16:11:27.138 | XASE | 280I9OFIVO4KC02421 |
| 100 | 82.65 | 20240809-14:39:45.137 | XASE | 280I9OFHRN5RC02421 |
| 100 | 82.65 | 20240809-14:39:45.137 | XASE | 280I9OFHRN5SC02421 |
| 45 | 82.64 | 20240809-16:13:17.525 | XASE | 280I9OFJ0DF3C02421 |
| 55 | 82.64 | 20240809-16:13:17.525 | XASE | 280I9OFJ0DF4C02421 |
| 28 | 82.36 | 20240809-19:44:18.761 | ARCX | 280I9OFLHJ02C02421 |
| 100 | 82.63 | 20240809-16:12:26.521 | XASE | 280I9OFJ037AC02421 |
| 100 | 82.63 | 20240809-16:27:17.488 | XASE | 280I9OFJ67LLC02421 |
| 100 | 82.39 | 20240809-19:24:51.900 | XNYS | 280I9OFL7AO8C02421 |
| 100 | 82.62 | 20240809-14:33:13.241 | XASE | 280I9OFHOT25C02421 |
| 100 | 82.62 | 20240809-14:37:00.699 | XASE | 280I9OFHQJIVC02421 |
| 1 | 82.61 | 20240809-16:13:06.654 | XASE | 280I9OFJ0B7RC02421 |
| 84 | 82.36 | 20240809-19:44:18.761 | ARCX | 280I9OFLHJ03C02421 |
| 96 | 82.36 | 20240809-19:44:18.829 | ARCX | 280I9OFLHJ0QC02421 |
| 88 | 82.35 | 20240809-13:38:31.712 | XNAS | 280I9OFH2D0DC02421 |
| 100 | 82.33 | 20240809-17:01:17.548 | ARCX | 280I9OFJIO9PC02421 |
| 100 | 82.32 | 20240809-13:34:07.966 | ARCX | 280I9OFH1843C02421 |
| 100 | 82.6 | 20240809-14:25:17.621 | XASE | 280I9OFHL5C5C02421 |
| 100 | 82.6 | 20240809-14:25:30.286 | XASE | 280I9OFHL8A7C02421 |
| 100 | 82.6 | 20240809-14:27:50.281 | XASE | 280I9OFHM7BVC02421 |
| 100 | 82.6 | 20240809-14:36:37.296 | XASE | 280I9OFHQDROC02421 |
| 100 | 82.6 | 20240809-16:14:33.444 | XASE | 280I9OFJ0RNDC02421 |
| 100 | 82.59 | 20240809-14:33:15.809 | XASE | 280I9OFHOTJMC02421 |
| 100 | 82.59 | 20240809-16:28:35.314 | XASE | 280I9OFJ6LRVC02421 |
| 22 | 82.58 | 20240809-14:21:27.700 | XASE | 280I9OFHJFUCC02421 |
| 78 | 82.58 | 20240809-14:21:27.700 | XASE | 280I9OFHJFUDC02421 |
| 100 | 82.58 | 20240809-14:30:01.114 | XASE | 280I9OFHN7S6C02421 |
| 100 | 82.39 | 20240809-19:41:24.114 | XNYS | 280I9OFLG4TAC02421 |
| 100 | 82.32 | 20240809-16:52:17.824 | ARCX | 280I9OFJFENAC02421 |
| 12 | 82.35 | 20240809-13:38:31.712 | XNAS | 280I9OFH2D0EC02421 |
| 100 | 82.32 | 20240809-19:39:37.370 | ARCX | 280I9OFLF6SOC02421 |
| 100 | 82.58 | 20240809-14:30:25.283 | XASE | 280I9OFHNG51C02421 |
| 100 | 82.58 | 20240809-14:38:29.358 | XASE | 280I9OFHR8HGC02421 |
| 100 | 82.58 | 20240809-16:35:21.762 | XASE | 280I9OFJ9B90C02421 |
| 100 | 82.57 | 20240809-14:13:15.532 | XCHI | 280I9OFHFKBRC02421 |
| 100 | 82.57 | 20240809-14:14:02.361 | XASE | 280I9OFHG0H7C02421 |
| 100 | 82.57 | 20240809-14:14:02.361 | XASE | 280I9OFHG0H8C02421 |
| 100 | 82.57 | 20240809-14:14:26.392 | XASE | 280I9OFHG6NVC02421 |
| 100 | 82.57 | 20240809-14:24:26.923 | XASE | 280I9OFHKQ6KC02421 |
| 100 | 82.57 | 20240809-16:15:02.293 | XASE | 280I9OFJ10QRC02421 |
| 100 | 82.57 | 20240809-16:15:32.553 | XASE | 280I9OFJ18TNC02421 |
| 71 | 82.57 | 20240809-16:34:30.781 | XASE | 280I9OFJ90GFC02421 |
| 29 | 82.57 | 20240809-16:34:30.781 | XASE | 280I9OFJ90GGC02421 |
| 100 | 82.56 | 20240809-14:13:14.530 | XASE | 280I9OFHFK3DC02421 |
| 100 | 82.56 | 20240809-14:13:14.530 | XASE | 280I9OFHFK3EC02421 |
| 100 | 82.56 | 20240809-14:20:13.427 | XASE | 280I9OFHIUL7C02421 |
| 100 | 82.56 | 20240809-14:21:01.393 | XASE | 280I9OFHJ9KIC02421 |
| 100 | 82.56 | 20240809-14:38:40.894 | XASE | 280I9OFHRALEC02421 |
| 100 | 82.56 | 20240809-16:31:44.526 | XASE | 280I9OFJ7UA2C02421 |
| 100 | 82.55 | 20240809-14:19:34.058 | XASE | 280I9OFHIL7RC02421 |
| 100 | 82.55 | 20240809-14:20:38.515 | XASE | 280I9OFHJ4E2C02421 |
| 100 | 82.55 | 20240809-14:22:07.605 | XASE | 280I9OFHJPSFC02421 |
| 1 | 82.32 | 20240809-19:39:38.695 | ARCX | 280I9OFLF76HC02421 |
| 99 | 82.55 | 20240809-14:22:19.347 | XASE | 280I9OFHJSO0C02421 |
| 1 | 82.55 | 20240809-14:22:19.347 | XASE | 280I9OFHJSO1C02421 |
| 65 | 82.32 | 20240809-13:34:08.036 | XNAS | 280I9OFH184FC02421 |
| 35 | 82.32 | 20240809-13:34:08.037 | XNAS | 280I9OFH184GC02421 |
| 1 | 82.32 | 20240809-13:39:00.588 | XNAS | 280I9OFH2GIBC02421 |
| 100 | 82.55 | 20240809-14:23:28.891 | XASE | 280I9OFHKD0MC02421 |
| 99 | 82.32 | 20240809-13:39:00.589 | XNAS | 280I9OFH2GICC02421 |
| 100 | 83.06 | 20240809-15:35:14.855 | BATY | 280I9OFIHRNHC02421 |
| 100 | 82.3 | 20240809-13:39:31.652 | ARCX | 280I9OFH2KNHC02421 |
| 100 | 82.55 | 20240809-14:28:28.162 | XASE | 280I9OFHMGAEC02421 |
| 100 | 82.3 | 20240809-17:20:20.858 | ARCX | 280I9OFJPM79C02421 |
| 100 | 82.28 | 20240809-17:17:56.920 | ARCX | 280I9OFJORRPC02421 |
| 69 | 82.26 | 20240809-13:55:03.144 | ARCX | 280I9OFH75PTC02421 |
| 100 | 83.05 | 20240809-15:03:26.688 | BATY | 280I9OFI5N8CC02421 |
| 100 | 83.2 | 20240809-15:44:46.150 | EDGA | 280I9OFILHMGC02421 |
| 100 | 83.18 | 20240809-15:54:57.041 | EDGA | 280I9OFIP8KEC02421 |
| 99 | 82.55 | 20240809-16:33:49.592 | XASE | 280I9OFJ8OG9C02421 |
| 1 | 82.55 | 20240809-16:33:57.673 | XASE | 280I9OFJ8Q46C02421 |
| 95 | 82.55 | 20240809-16:33:57.673 | XASE | 280I9OFJ8Q47C02421 |
| 1 | 82.55 | 20240809-16:33:57.673 | XASE | 280I9OFJ8Q48C02421 |
| 4 | 82.55 | 20240809-16:33:57.673 | XASE | 280I9OFJ8Q4AC02421 |
| 100 | 82.54 | 20240809-14:16:12.195 | XASE | 280I9OFHH31BC02421 |
| 100 | 82.54 | 20240809-14:31:46.517 | XASE | 280I9OFHO7IEC02421 |
| 100 | 82.53 | 20240809-14:23:51.492 | XASE | 280I9OFHKIIMC02421 |
| 31 | 82.26 | 20240809-13:55:03.144 | ARCX | 280I9OFH75PUC02421 |
| 100 | 82.53 | 20240809-16:38:16.415 | XASE | 280I9OFJAD19C02421 |
| 100 | 82.53 | 20240809-19:29:12.397 | XASE | 280I9OFL8RV4C02421 |
| 100 | 82.53 | 20240809-19:29:12.398 | XASE | 280I9OFL8RV5C02421 |
| 100 | 82.53 | 20240809-19:36:33.715 | XASE | 280I9OFLDEA8C02421 |
| 100 | 82.26 | 20240809-13:55:03.144 | ARCX | 280I9OFH75PVC02421 |
| 100 | 82.52 | 20240809-14:31:15.577 | XASE | 280I9OFHNTNGC02421 |
| 100 | 82.98 | 20240809-15:32:49.585 | BATY | 280I9OFIGUE5C02421 |
| 70 | 82.52 | 20240809-16:16:29.356 | XASE | 280I9OFJ1K8SC02421 |
| 100 | 83.06 | 20240809-15:35:14.856 | EDGA | 280I9OFIHRNIC02421 |
| 100 | 83.06 | 20240809-15:35:14.856 | EDGA | 280I9OFIHRNJC02421 |
| 100 | 82.37 | 20240809-14:01:52.617 | XNYS | 280I9OFH9Q27C02421 |
| 100 | 82.88 | 20240809-14:45:45.988 | BATY | 280I9OFHU6O3C02421 |
| 30 | 82.52 | 20240809-16:16:29.356 | XASE | 280I9OFJ1K8TC02421 |
| 100 | 82.52 | 20240809-16:29:16.105 | XASE | 280I9OFJ6TEDC02421 |
| 12 | 82.52 | 20240809-16:36:41.799 | XASE | 280I9OFJ9QLTC02421 |
| 100 | 82.55 | 20240809-14:34:06.130 | BATY | 280I9OFHPADIC02421 |
| 100 | 82.47 | 20240809-17:31:16.559 | BATY | 280I9OFJTOAFC02421 |
| 100 | 82.52 | 20240809-19:27:43.713 | XASE | 280I9OFL8BHIC02421 |
| 100 | 82.37 | 20240809-16:50:13.203 | BATS | 280I9OFJEOG1C02421 |
| 2 | 82.3 | 20240809-13:39:31.652 | XNAS | 280I9OFH2KNFC02421 |
| 100 | 82.98 | 20240809-15:58:44.252 | EDGA | 280I9OFIQR9VC02421 |
| 45 | 82.25 | 20240809-13:58:03.962 | ARCX | 280I9OFH82N4C02421 |
| 12 | 82.96 | 20240809-15:56:36.030 | EDGA | 280I9OFIQ0PMC02421 |
| 88 | 82.96 | 20240809-15:56:36.030 | EDGA | 280I9OFIQ0PNC02421 |
| 100 | 82.52 | 20240809-19:28:00.201 | XASE | 280I9OFL8EF3C02421 |
| 100 | 82.58 | 20240809-14:32:27.280 | EDGA | 280I9OFHOIDDC02421 |
| 100 | 82.37 | 20240809-16:50:18.326 | XNYS | 280I9OFJEPC3C02421 |
| 10 | 82.52 | 20240809-19:28:36.473 | XASE | 280I9OFL8L0OC02421 |
| 32 | 82.52 | 20240809-19:28:36.474 | XASE | 280I9OFL8L0RC02421 |
| 98 | 82.3 | 20240809-13:39:31.652 | XNAS | 280I9OFH2KNGC02421 |
| 58 | 82.52 | 20240809-19:28:36.474 | XASE | 280I9OFL8L0SC02421 |
| 100 | 82.52 | 20240809-19:35:40.105 | XASE | 280I9OFLCVGMC02421 |
| 100 | 82.52 | 20240809-19:35:40.105 | XASE | 280I9OFLCVGNC02421 |
| 8 | 82.5 | 20240809-14:34:31.576 | XASE | 280I9OFHPGHAC02421 |
| 92 | 82.5 | 20240809-14:34:31.576 | XASE | 280I9OFHPGHBC02421 |
| 100 | 82.5 | 20240809-16:37:21.887 | XASE | 280I9OFJA27SC02421 |
| 100 | 82.5 | 20240809-19:29:41.650 | XASE | 280I9OFL929JC02421 |
| 100 | 82.49 | 20240809-14:18:37.544 | XASE | 280I9OFHI7GSC02421 |
| 100 | 82.49 | 20240809-14:35:53.149 | XASE | 280I9OFHQ3NLC02421 |
| 100 | 82.49 | 20240809-17:29:47.288 | XASE | 280I9OFJT1NVC02421 |
| 1 | 82.49 | 20240809-17:29:47.288 | XASE | 280I9OFJT1O0C02421 |
| 99 | 82.49 | 20240809-17:29:47.288 | XASE | 280I9OFJT1O1C02421 |
| 100 | 82.49 | 20240809-19:31:00.808 | XASE | 280I9OFL9N6JC02421 |
| 47 | 82.49 | 20240809-19:31:00.809 | XASE | 280I9OFL9N6KC02421 |
| 53 | 82.49 | 20240809-19:31:00.809 | XASE | 280I9OFL9N6LC02421 |
| 47 | 82.49 | 20240809-19:31:00.809 | XASE | 280I9OFL9N6MC02421 |
| 53 | 82.49 | 20240809-19:31:00.809 | XASE | 280I9OFL9N6NC02421 |
| 100 | 82.48 | 20240809-14:16:31.309 | XASE | 280I9OFHH7LKC02421 |
| 98 | 82.48 | 20240809-16:30:20.607 | XASE | 280I9OFJ7AD7C02421 |
| 2 | 82.48 | 20240809-16:30:20.607 | XASE | 280I9OFJ7AD8C02421 |
| 100 | 82.48 | 20240809-16:41:46.022 | XASE | 280I9OFJBM13C02421 |
| 100 | 82.48 | 20240809-17:30:37.288 | XASE | 280I9OFJTDQVC02421 |
| 27 | 82.4 | 20240809-14:05:58.636 | XPSX | 280I9OFHC27RC02421 |
| 100 | 82.47 | 20240809-14:18:20.656 | XASE | 280I9OFHI37AC02421 |
| 100 | 82.46 | 20240809-14:04:58.666 | XASE | 280I9OFHBI1VC02421 |
| 100 | 82.46 | 20240809-19:31:46.933 | XASE | 280I9OFLA4MMC02421 |
| 66 | 82.46 | 20240809-19:32:59.821 | XASE | 280I9OFLAPSBC02421 |
| 34 | 82.46 | 20240809-19:32:59.821 | XASE | 280I9OFLAPSCC02421 |
| 100 | 82.36 | 20240809-19:44:01.310 | XNYS | 280I9OFLHE9OC02421 |
| 100 | 82.46 | 20240809-19:34:45.933 | XASE | 280I9OFLBVU1C02421 |
| 100 | 82.46 | 20240809-19:34:45.934 | XASE | 280I9OFLBVU3C02421 |
| 15 | 82.45 | 20240809-14:17:44.765 | XASE | 280I9OFHHQH3C02421 |
| 85 | 82.45 | 20240809-14:17:44.765 | XASE | 280I9OFHHQH4C02421 |
| 100 | 82.44 | 20240809-16:38:44.748 | XASE | 280I9OFJAIH2C02421 |
| 100 | 82.44 | 20240809-16:44:27.731 | XASE | 280I9OFJCIK7C02421 |
| 100 | 82.44 | 20240809-17:33:34.178 | XASE | 280I9OFJULP3C02421 |
| 100 | 82.44 | 20240809-19:15:05.786 | XASE | 280I9OFL3UPGC02421 |
| 100 | 82.44 | 20240809-19:16:03.878 | XASE | 280I9OFL4B2VC02421 |
| 100 | 82.44 | 20240809-19:16:03.878 | XASE | 280I9OFL4B30C02421 |
| 100 | 82.43 | 20240809-14:04:04.018 | XASE | 280I9OFHB3VQC02421 |
| 97 | 82.43 | 20240809-16:42:08.062 | XASE | 280I9OFJBPT0C02421 |
| 100 | 82.43 | 20240809-19:14:05.036 | XASE | 280I9OFL3HPEC02421 |
| 100 | 82.43 | 20240809-19:26:27.701 | XASE | 280I9OFL7ROJC02421 |
| 100 | 82.42 | 20240809-17:40:48.768 | XASE | 280I9OFK18CLC02421 |
| 100 | 82.38 | 20240809-16:20:17.051 | XPSX | 280I9OFJ3CTSC02421 |
| 85 | 82.42 | 20240809-19:16:30.176 | XASE | 280I9OFL4G6LC02421 |
| 15 | 82.42 | 20240809-19:16:32.784 | XASE | 280I9OFL4GKJC02421 |
| 100 | 82.42 | 20240809-19:17:57.346 | XASE | 280I9OFL4V0CC02421 |
| 45 | 82.25 | 20240809-13:58:03.962 | ARCX | 280I9OFH82N5C02421 |
| 1 | 82.42 | 20240809-19:19:00.058 | XASE | 280I9OFL5A27C02421 |
| 10 | 82.42 | 20240809-19:19:04.350 | XASE | 280I9OFL5AP3C02421 |
| 3 | 82.36 | 20240809-19:44:01.310 | XNYS | 280I9OFLHE9PC02421 |
| 10 | 82.25 | 20240809-13:58:03.962 | ARCX | 280I9OFH82N6C02421 |
| 89 | 82.42 | 20240809-19:19:08.220 | XASE | 280I9OFL5BF1C02421 |
| 100 | 82.42 | 20240809-19:19:20.029 | XASE | 280I9OFL5DIFC02421 |
| 39 | 82.23 | 20240809-17:09:46.850 | ARCX | 280I9OFJLRGNC02421 |
| 100 | 82.42 | 20240809-19:25:37.282 | XASE | 280I9OFL7IKBC02421 |
| 100 | 82.17 | 20240809-13:55:22.452 | BATY | 280I9OFH78PMC02421 |
| 100 | 82.36 | 20240809-19:44:01.523 | XNYS | 280I9OFLHED2C02421 |
| 100 | 82.36 | 20240809-19:44:18.774 | XNYS | 280I9OFLHJ0AC02421 |
| 100 | 82.42 | 20240809-19:41:38.911 | XASE | 280I9OFLG866C02421 |
| 100 | 82.41 | 20240809-14:04:26.580 | XASE | 280I9OFHB9THC02421 |
| 62 | 82.41 | 20240809-16:17:29.302 | XASE | 280I9OFJ23IDC02421 |
| 38 | 82.41 | 20240809-16:17:29.302 | XASE | 280I9OFJ23IEC02421 |
| 61 | 82.23 | 20240809-17:09:46.851 | ARCX | 280I9OFJLRGOC02421 |
| 88 | 82.14 | 20240809-13:44:07.329 | EPRL | 280I9OFH3SEHC02421 |
| 100 | 82.41 | 20240809-17:34:54.662 | XASE | 280I9OFJV4I6C02421 |
| 100 | 82.41 | 20240809-19:20:01.610 | XASE | 280I9OFL5L6MC02421 |
| 100 | 82.35 | 20240809-13:34:07.966 | XNYS | 280I9OFH1842C02421 |
| 100 | 82.34 | 20240809-14:03:28.818 | XNYS | 280I9OFHAPD2C02421 |
| 7 | 82.27 | 20240809-16:56:55.835 | XNYS | 280I9OFJH86EC02421 |
| 100 | 82.27 | 20240809-14:02:45.970 | XNAS | 280I9OFHACAVC02421 |
| 100 | 82.4 | 20240809-14:05:22.730 | XASE | 280I9OFHBORPC02421 |
| 100 | 82.4 | 20240809-14:06:20.978 | XASE | 280I9OFHC9NOC02421 |
| 100 | 82.23 | 20240809-17:56:11.336 | ARCX | 280I9OFK6N8AC02421 |
| 88 | 82.4 | 20240809-16:51:07.002 | XASE | 280I9OFJF229C02421 |
| 12 | 82.4 | 20240809-16:51:07.002 | XASE | 280I9OFJF22AC02421 |
| 88 | 82.4 | 20240809-16:51:07.002 | XASE | 280I9OFJF22BC02421 |
| 12 | 82.4 | 20240809-16:51:07.002 | XASE | 280I9OFJF22CC02421 |
| 99 | 82.4 | 20240809-17:02:38.699 | XASE | 280I9OFJJAC3C02421 |
| 1 | 82.4 | 20240809-17:02:38.699 | XASE | 280I9OFJJAC4C02421 |
| 100 | 82.4 | 20240809-17:32:29.304 | XASE | 280I9OFJU9BPC02421 |
| 10 | 82.4 | 20240809-19:15:25.212 | XASE | 280I9OFL43T0C02421 |
| 100 | 82.4 | 20240809-19:20:49.427 | XASE | 280I9OFL5UD1C02421 |
| 100 | 82.4 | 20240809-19:20:59.259 | XASE | 280I9OFL605KC02421 |
| 100 | 82.39 | 20240809-19:37:53.140 | XASE | 280I9OFLE42RC02421 |
| 100 | 82.22 | 20240809-17:10:26.426 | ARCX | 280I9OFJM34KC02421 |
| 100 | 82.18 | 20240809-13:41:06.411 | ARCX | 280I9OFH33AJC02421 |
| 100 | 82.18 | 20240809-14:08:59.335 | ARCX | 280I9OFHDI4QC02421 |
| 100 | 82.39 | 20240809-19:41:44.674 | XASE | 280I9OFLG9L0C02421 |
| 100 | 82.39 | 20240809-19:42:31.606 | XASE | 280I9OFLGLJVC02421 |
| 100 | 82.39 | 20240809-19:42:46.371 | XASE | 280I9OFLGQ9CC02421 |
| 100 | 82.39 | 20240809-19:43:04.205 | XASE | 280I9OFLGUHFC02421 |
| 100 | 82.38 | 20240809-14:03:40.866 | XASE | 280I9OFHATENC02421 |
| 100 | 82.38 | 20240809-14:06:40.244 | XASE | 280I9OFHCEE1C02421 |
| 100 | 82.38 | 20240809-16:18:40.586 | XASE | 280I9OFJ2MCFC02421 |
| 7 | 82.17 | 20240809-14:01:05.802 | ARCX | 280I9OFH9CD7C02421 |
| 100 | 82.38 | 20240809-17:00:20.209 | XASE | 280I9OFJIDVQC02421 |
| 93 | 82.17 | 20240809-14:01:05.802 | ARCX | 280I9OFH9CD8C02421 |
| 100 | 82.38 | 20240809-17:39:28.008 | XASE | 280I9OFK0OGQC02421 |
| 100 | 82.38 | 20240809-19:12:56.645 | XASE | 280I9OFL35JAC02421 |
| 81 | 82.38 | 20240809-19:13:20.293 | XASE | 280I9OFL39RRC02421 |
| 19 | 82.38 | 20240809-19:13:20.293 | XASE | 280I9OFL39RSC02421 |
| 75 | 82.38 | 20240809-19:13:46.536 | XASE | 280I9OFL3E9LC02421 |
| 45 | 82.38 | 20240809-19:42:04.886 | XASE | 280I9OFLGEH1C02421 |
| 55 | 82.38 | 20240809-19:42:04.886 | XASE | 280I9OFLGEH3C02421 |
| 100 | 82.37 | 20240809-13:34:01.174 | XCHI | 280I9OFH174OC02421 |
| 1 | 82.26 | 20240809-13:39:09.440 | XNAS | 280I9OFH2HTFC02421 |
| 100 | 82.25 | 20240809-13:58:12.426 | XNAS | 280I9OFH8430C02421 |
| 100 | 82.37 | 20240809-16:24:29.348 | XASE | 280I9OFJ54CAC02421 |
| 100 | 82.37 | 20240809-16:58:59.273 | XASE | 280I9OFJHTH1C02421 |
| 100 | 82.37 | 20240809-17:26:38.020 | XASE | 280I9OFJRRPDC02421 |
| 100 | 82.37 | 20240809-17:39:39.309 | XASE | 280I9OFK0RJ0C02421 |
| 100 | 81.88 | 20240809-13:45:49.135 | BATY | 280I9OFH4DKHC02421 |
| 100 | 82.37 | 20240809-19:18:10.271 | XASE | 280I9OFL51IIC02421 |
| 100 | 82.37 | 20240809-19:21:19.750 | XASE | 280I9OFL65K4C02421 |
| 100 | 82.37 | 20240809-19:23:06.817 | XASE | 280I9OFL6PFFC02421 |
| 100 | 82.37 | 20240809-19:38:16.978 | XASE | 280I9OFLEHROC02421 |
| 100 | 82.36 | 20240809-17:36:42.125 | XASE | 280I9OFJVOE6C02421 |
| 100 | 82.36 | 20240809-17:41:50.709 | XASE | 280I9OFK1NSSC02421 |
| 100 | 82.36 | 20240809-19:44:21.373 | XASE | 280I9OFLHJSIC02421 |
| 100 | 82.36 | 20240809-19:44:21.373 | XASE | 280I9OFLHJSLC02421 |
| 100 | 82.36 | 20240809-19:44:21.373 | XASE | 280I9OFLHJSMC02421 |
| 100 | 82.35 | 20240809-16:23:42.315 | XASE | 280I9OFJ4R8AC02421 |
| 100 | 82.35 | 20240809-16:45:34.213 | XASE | 280I9OFJD0VPC02421 |
| 100 | 82.35 | 20240809-17:27:21.776 | XASE | 280I9OFJS2VIC02421 |
| 1 | 82.35 | 20240809-17:35:45.860 | XASE | 280I9OFJVDTIC02421 |
| 100 | 82.35 | 20240809-17:53:20.141 | XASE | 280I9OFK5JUPC02421 |
| 100 | 82.35 | 20240809-19:22:30.929 | XASE | 280I9OFL6JFEC02421 |
| 89 | 82.35 | 20240809-19:23:54.260 | XASE | 280I9OFL71AJC02421 |
| 11 | 82.35 | 20240809-19:23:54.260 | XASE | 280I9OFL71AKC02421 |
| 99 | 82.34 | 20240809-16:21:55.863 | XASE | 280I9OFJ4296C02421 |
| 15 | 82.34 | 20240809-17:26:19.878 | XASE | 280I9OFJROK2C02421 |
| 100 | 82.34 | 20240809-17:35:58.768 | XASE | 280I9OFJVG7EC02421 |
| 81 | 82.34 | 20240809-17:37:44.877 | XASE | 280I9OFK03IHC02421 |
| 19 | 82.34 | 20240809-17:37:44.878 | XASE | 280I9OFK03IIC02421 |
| 100 | 82.34 | 20240809-17:42:36.398 | XASE | 280I9OFK20AKC02421 |
| 47 | 82.34 | 20240809-17:46:07.479 | XASE | 280I9OFK355MC02421 |
| 53 | 82.34 | 20240809-17:46:07.479 | XASE | 280I9OFK355NC02421 |
| 93 | 82.27 | 20240809-16:56:59.330 | XNYS | 280I9OFJH8URC02421 |
| 100 | 82.34 | 20240809-19:22:00.442 | XASE | 280I9OFL6D0RC02421 |
| 8 | 82.17 | 20240809-19:03:04.618 | ARCX | 280I9OFKVDNUC02421 |
| 100 | 82.34 | 20240809-19:38:54.459 | XASE | 280I9OFLERS0C02421 |
| 100 | 82.33 | 20240809-17:04:04.345 | XASE | 280I9OFJJRS0C02421 |
| 100 | 82.33 | 20240809-17:25:36.831 | XASE | 280I9OFJRG32C02421 |
| 100 | 82.33 | 20240809-17:52:31.231 | XASE | 280I9OFK5BPBC02421 |
| 26 | 82.32 | 20240809-16:21:23.419 | XASE | 280I9OFJ3RG4C02421 |
| 100 | 82.32 | 20240809-17:53:45.171 | XASE | 280I9OFK5OEOC02421 |
| 1 | 82.32 | 20240809-19:39:30.006 | XASE | 280I9OFLF58DC02421 |
| 100 | 82.26 | 20240809-17:54:49.494 | XNYS | 280I9OFK67R0C02421 |
| 99 | 82.32 | 20240809-19:39:37.369 | XASE | 280I9OFLF6SLC02421 |
| 43 | 82.31 | 20240809-17:04:59.140 | XASE | 280I9OFJK64QC02421 |
| 76 | 82.15 | 20240809-13:40:20.435 | EDGX | 280I9OFH2SR5C02421 |
| 92 | 82.17 | 20240809-19:03:04.618 | ARCX | 280I9OFKVDNVC02421 |
| 57 | 82.31 | 20240809-17:04:59.140 | XASE | 280I9OFJK64RC02421 |
| 100 | 82.3 | 20240809-17:18:15.273 | XASE | 280I9OFJOV7SC02421 |
| 100 | 82.3 | 20240809-17:45:06.513 | XASE | 280I9OFK2PADC02421 |
| 100 | 82.3 | 20240809-17:47:56.629 | XASE | 280I9OFK3O1OC02421 |
| 100 | 82.29 | 20240809-17:05:31.093 | XASE | 280I9OFJKCO3C02421 |
| 100 | 82.29 | 20240809-17:43:50.020 | XASE | 280I9OFK2COLC02421 |
| 100 | 82.28 | 20240809-14:06:52.078 | XASE | 280I9OFHCIGGC02421 |
| 100 | 82.28 | 20240809-16:23:10.770 | XASE | 280I9OFJ4K1SC02421 |
| 100 | 82.28 | 20240809-16:47:37.571 | XASE | 280I9OFJDPEIC02421 |
| 100 | 82.28 | 20240809-17:55:07.207 | XASE | 280I9OFK6C51C02421 |
| 100 | 82.15 | 20240809-13:40:43.108 | ARCX | 280I9OFH2VLBC02421 |
| 100 | 82.26 | 20240809-14:08:02.160 | XASE | 280I9OFHD4QTC02421 |
| 100 | 82.26 | 20240809-14:08:02.160 | XASE | 280I9OFHD4QUC02421 |
| 100 | 82.26 | 20240809-17:15:11.309 | XASE | 280I9OFJNQJSC02421 |
| 100 | 82.26 | 20240809-17:16:04.446 | XASE | 280I9OFJO7B2C02421 |
| 100 | 82.26 | 20240809-17:20:36.770 | XASE | 280I9OFJPP7TC02421 |
| 100 | 82.25 | 20240809-13:58:38.124 | XASE | 280I9OFH87NJC02421 |
| 100 | 82.25 | 20240809-14:07:26.510 | XASE | 280I9OFHCSBEC02421 |
| 61 | 82.25 | 20240809-17:17:09.308 | XASE | 280I9OFJOJINC02421 |
| 4 | 82.15 | 20240809-13:40:20.435 | EDGX | 280I9OFH2SR6C02421 |
| 39 | 82.25 | 20240809-17:17:09.308 | XASE | 280I9OFJOJIOC02421 |
| 100 | 82.25 | 20240809-17:48:18.056 | XASE | 280I9OFK3S4QC02421 |
| 100 | 82.25 | 20240809-17:51:06.627 | XASE | 280I9OFK4SLGC02421 |
| 86 | 82.25 | 20240809-19:11:54.934 | XASE | 280I9OFL2RD1C02421 |
| 14 | 82.25 | 20240809-19:11:56.239 | XASE | 280I9OFL2RK6C02421 |
| 100 | 82.24 | 20240809-17:13:07.606 | XASE | 280I9OFJN0D3C02421 |
| 100 | 82.24 | 20240809-17:13:26.042 | XASE | 280I9OFJN422C02421 |
| 100 | 82.24 | 20240809-17:49:33.232 | XASE | 280I9OFK4AF2C02421 |
| 100 | 82.23 | 20240809-17:06:59.893 | XASE | 280I9OFJKT3PC02421 |
| 100 | 82.23 | 20240809-17:11:45.211 | XASE | 280I9OFJMHGTC02421 |
| 48 | 82.15 | 20240809-13:41:12.685 | ARCX | 280I9OFH344KC02421 |
| 40 | 82.15 | 20240809-13:41:12.685 | ARCX | 280I9OFH344LC02421 |
| 100 | 82.23 | 20240809-17:24:33.276 | XASE | 280I9OFJR4ALC02421 |
| 100 | 82.22 | 20240809-16:54:02.537 | XASE | 280I9OFJG4DDC02421 |
| 100 | 82.22 | 20240809-16:54:28.066 | XASE | 280I9OFJGA73C02421 |
| 100 | 82.22 | 20240809-17:23:20.439 | XASE | 280I9OFJQMQ6C02421 |
| 12 | 82.15 | 20240809-13:41:12.686 | ARCX | 280I9OFH344MC02421 |
| 84 | 82.14 | 20240809-13:44:07.399 | ARCX | 280I9OFH3SF2C02421 |
| 100 | 82.22 | 20240809-17:50:55.730 | XASE | 280I9OFK4PP7C02421 |
| 100 | 82.22 | 20240809-19:08:01.715 | XASE | 280I9OFL1AAOC02421 |
| 33 | 82.22 | 20240809-19:08:01.715 | XASE | 280I9OFL1AAPC02421 |
| 67 | 82.22 | 20240809-19:08:01.715 | XASE | 280I9OFL1AAQC02421 |
| 16 | 82.14 | 20240809-13:44:08.930 | ARCX | 280I9OFH3SJSC02421 |
| 100 | 82.25 | 20240809-19:11:34.076 | XNYS | 280I9OFL2N4OC02421 |
| 100 | 82.19 | 20240809-13:40:04.260 | XNAS | 280I9OFH2Q4VC02421 |
| 100 | 82.21 | 20240809-14:10:45.392 | XASE | 280I9OFHEEDJC02421 |
| 100 | 82.22 | 20240809-16:55:22.289 | XNYS | 280I9OFJGLD9C02421 |
| 100 | 82.13 | 20240809-14:00:14.179 | EPRL | 280I9OFH8QBCC02421 |
| 100 | 82.21 | 20240809-14:10:45.392 | XASE | 280I9OFHEEDKC02421 |
| 50 | 82.21 | 20240809-17:07:59.546 | XASE | 280I9OFJL7LIC02421 |
| 100 | 82.12 | 20240809-13:56:47.659 | ARCX | 280I9OFH7MKSC02421 |
| 100 | 82.08 | 20240809-18:04:44.435 | ARCX | 280I9OFKA1OQC02421 |
| 83 | 82.2 | 20240809-17:08:58.950 | XASE | 280I9OFJLHQ1C02421 |
| 17 | 82.2 | 20240809-17:08:58.951 | XASE | 280I9OFJLHQ2C02421 |
| 100 | 82.2 | 20240809-19:08:54.750 | XASE | 280I9OFL1L46C02421 |
| 100 | 82.19 | 20240809-13:56:33.830 | XASE | 280I9OFH7KF7C02421 |
| 100 | 82.21 | 20240809-18:01:39.349 | XNYS | 280I9OFK8RBKC02421 |
| 100 | 82.19 | 20240809-14:10:58.574 | XASE | 280I9OFHEII4C02421 |
| 100 | 82.19 | 20240809-17:21:55.262 | XASE | 280I9OFJQ799C02421 |
| 100 | 82.19 | 20240809-17:57:40.174 | XASE | 280I9OFK77IIC02421 |
| 100 | 82.19 | 20240809-19:06:51.489 | XASE | 280I9OFL0REAC02421 |
| 100 | 82.19 | 20240809-19:06:51.489 | XASE | 280I9OFL0REBC02421 |
| 1 | 82.18 | 20240809-17:07:50.277 | XASE | 280I9OFJL5URC02421 |
| 94 | 82.18 | 20240809-18:00:22.564 | XASE | 280I9OFK87UOC02421 |
| 6 | 82.18 | 20240809-18:00:22.564 | XASE | 280I9OFK87UPC02421 |
| 100 | 82.17 | 20240809-17:58:45.929 | XASE | 280I9OFK7JFQC02421 |
| 100 | 82.17 | 20240809-18:01:12.785 | XASE | 280I9OFK8K6CC02421 |
| 94 | 82.17 | 20240809-18:02:26.421 | XASE | 280I9OFK95FBC02421 |
| 6 | 82.17 | 20240809-18:02:26.422 | XASE | 280I9OFK95FCC02421 |
| 100 | 82.17 | 20240809-18:10:02.868 | XASE | 280I9OFKBRRPC02421 |
| 100 | 82.17 | 20240809-19:01:36.467 | XASE | 280I9OFKUOG3C02421 |
| 100 | 82.17 | 20240809-19:10:18.498 | XASE | 280I9OFL28O7C02421 |
| 100 | 82.16 | 20240809-18:09:19.007 | XASE | 280I9OFKBJ44C02421 |
| 100 | 82.07 | 20240809-13:55:49.057 | ARCX | 280I9OFH7D0UC02421 |
| 73 | 82.16 | 20240809-18:09:19.007 | XASE | 280I9OFKBJ45C02421 |
| 27 | 82.16 | 20240809-18:09:19.007 | XASE | 280I9OFKBJ46C02421 |
| 2 | 82.06 | 20240809-18:58:35.083 | ARCX | 280I9OFKTDELC02421 |
| 98 | 82.06 | 20240809-18:58:45.936 | ARCX | 280I9OFKTFR8C02421 |
| 2 | 82.06 | 20240809-18:58:45.937 | ARCX | 280I9OFKTFR9C02421 |
| 100 | 82.16 | 20240809-19:02:13.302 | XASE | 280I9OFKV0OVC02421 |
| 10 | 82.17 | 20240809-13:54:32.258 | XNYS | 280I9OFH71ELC02421 |
| 100 | 82.16 | 20240809-19:03:49.865 | XASE | 280I9OFKVNUKC02421 |
| 100 | 82.16 | 20240809-19:04:29.601 | XASE | 280I9OFL00H8C02421 |
| 100 | 82.16 | 20240809-19:05:41.816 | XASE | 280I9OFL0E40C02421 |
| 100 | 82.16 | 20240809-19:05:41.816 | XASE | 280I9OFL0E41C02421 |
| 100 | 82.04 | 20240809-13:53:19.213 | ARCX | 280I9OFH6MKSC02421 |
| 100 | 82.04 | 20240809-18:27:39.086 | ARCX | 280I9OFKHE7IC02421 |
| 100 | 82.16 | 20240809-19:09:28.490 | XASE | 280I9OFL1U5VC02421 |
| 35 | 82.16 | 20240809-19:10:46.904 | XASE | 280I9OFL2DO9C02421 |
| 100 | 82.15 | 20240809-17:56:35.020 | XASE | 280I9OFK6RIKC02421 |
| 100 | 82.15 | 20240809-17:59:20.478 | XASE | 280I9OFK7QVUC02421 |
| 100 | 82.12 | 20240809-14:09:29.501 | XASE | 280I9OFHDQ8BC02421 |
| 100 | 82.12 | 20240809-14:09:57.230 | XASE | 280I9OFHE1NLC02421 |
| 100 | 82.12 | 20240809-14:09:57.230 | XASE | 280I9OFHE1NMC02421 |
| 100 | 82.12 | 20240809-19:00:15.855 | XASE | 280I9OFKU5P4C02421 |
| 100 | 82.12 | 20240809-19:00:15.855 | XASE | 280I9OFKU5P5C02421 |
| 100 | 82.11 | 20240809-18:59:29.015 | XASE | 280I9OFKTPSAC02421 |
| 100 | 82.1 | 20240809-14:10:08.900 | XASE | 280I9OFHE4Q7C02421 |
| 100 | 82.09 | 20240809-18:06:56.659 | XASE | 280I9OFKAPLEC02421 |
| 100 | 82.09 | 20240809-18:07:23.361 | XASE | 280I9OFKAUG6C02421 |
| 100 | 82.13 | 20240809-14:00:30.872 | XNYS | 280I9OFH90KDC02421 |
| 100 | 82.08 | 20240809-18:42:50.490 | XASE | 280I9OFKNIGBC02421 |
| 100 | 82.07 | 20240809-18:10:29.071 | XASE | 280I9OFKC1AUC02421 |
| 100 | 82.07 | 20240809-18:44:26.379 | XASE | 280I9OFKO3PJC02421 |
| 100 | 82.07 | 20240809-18:53:14.362 | XASE | 280I9OFKRCK9C02421 |
| 1 | 82.07 | 20240809-18:53:56.252 | XASE | 280I9OFKRKT2C02421 |
| 99 | 82.07 | 20240809-18:53:56.253 | XASE | 280I9OFKRKT4C02421 |
| 30 | 82.07 | 20240809-18:54:45.316 | XASE | 280I9OFKRSUVC02421 |
| 70 | 82.07 | 20240809-18:54:45.316 | XASE | 280I9OFKRSV0C02421 |
| 100 | 82.06 | 20240809-18:05:58.415 | XASE | 280I9OFKAF0EC02421 |
| 100 | 82.06 | 20240809-18:43:26.147 | XASE | 280I9OFKNPHGC02421 |
| 100 | 82.06 | 20240809-18:52:30.499 | XASE | 280I9OFKR4VRC02421 |
| 100 | 82.06 | 20240809-18:55:37.190 | XASE | 280I9OFKS72JC02421 |
| 100 | 82.05 | 20240809-18:47:39.644 | XASE | 280I9OFKP8UJC02421 |
| 90 | 82.16 | 20240809-13:54:32.258 | XNAS | 280I9OFH71EKC02421 |
| 100 | 82.11 | 20240809-13:42:37.896 | XNAS | 280I9OFH3FVKC02421 |
| 100 | 82.05 | 20240809-18:48:06.619 | XASE | 280I9OFKPEGFC02421 |
| 100 | 82.05 | 20240809-18:56:28.475 | XASE | 280I9OFKSISKC02421 |
| 100 | 82.04 | 20240809-18:45:06.695 | XASE | 280I9OFKOBF3C02421 |
| 7 | 82.04 | 20240809-18:50:38.555 | XASE | 280I9OFKQDKOC02421 |
| 93 | 82.04 | 20240809-18:50:38.555 | XASE | 280I9OFKQDKPC02421 |
| 100 | 82.04 | 20240809-18:57:50.333 | XASE | 280I9OFKT506C02421 |
| 73 | 82.04 | 20240809-18:58:01.984 | XASE | 280I9OFKT73VC02421 |
| 100 | 82.03 | 20240809-18:28:06.844 | XASE | 280I9OFKHIHGC02421 |
| 100 | 82.03 | 20240809-18:49:58.050 | XASE | 280I9OFKQ683C02421 |
| 100 | 82.02 | 20240809-18:22:33.322 | XASE | 280I9OFKFQRNC02421 |
| 100 | 82.02 | 20240809-18:32:58.472 | XASE | 280I9OFKJJHHC02421 |
| 100 | 82.02 | 20240809-18:32:58.472 | XASE | 280I9OFKJJHIC02421 |
| 100 | 82.01 | 20240809-18:11:23.399 | XASE | 280I9OFKCAAVC02421 |
| 85 | 82.01 | 20240809-18:51:17.385 | XASE | 280I9OFKQO06C02421 |
| 15 | 82.01 | 20240809-18:51:17.385 | XASE | 280I9OFKQO08C02421 |
| 100 | 82.13 | 20240809-19:00:15.418 | XNYS | 280I9OFKU5MTC02421 |
| 100 | 82.04 | 20240809-18:27:39.086 | ARCX | 280I9OFKHE7JC02421 |
| 18 | 81.99 | 20240809-18:29:33.631 | XASE | 280I9OFKI0LIC02421 |
| 84 | 82.08 | 20240809-13:41:45.450 | XNAS | 280I9OFH38OHC02421 |
| 82 | 81.99 | 20240809-18:29:33.631 | XASE | 280I9OFKI0LJC02421 |
| 16 | 82.08 | 20240809-13:41:45.450 | XNAS | 280I9OFH38OIC02421 |
| 100 | 81.99 | 20240809-18:49:11.007 | XASE | 280I9OFKPR65C02421 |
| 100 | 81.97 | 20240809-18:22:00.179 | XASE | 280I9OFKFL2BC02421 |
| 100 | 81.97 | 20240809-18:22:00.179 | XASE | 280I9OFKFL2CC02421 |
| 100 | 81.97 | 20240809-18:23:14.582 | XASE | 280I9OFKG1PVC02421 |
| 100 | 81.97 | 20240809-18:30:30.292 | XASE | 280I9OFKIDJ2C02421 |
| 100 | 81.97 | 20240809-18:33:32.262 | XASE | 280I9OFKJUHEC02421 |
| 100 | 81.96 | 20240809-18:12:34.810 | XASE | 280I9OFKCPI4C02421 |
| 100 | 81.96 | 20240809-18:24:02.256 | XASE | 280I9OFKG9B1C02421 |
| 100 | 82.1 | 20240809-13:53:59.384 | XNYS | 280I9OFH6RVUC02421 |
| 20 | 82.06 | 20240809-13:43:11.558 | XNAS | 280I9OFH3KQLC02421 |
| 80 | 82.06 | 20240809-13:43:11.558 | XNAS | 280I9OFH3KQMC02421 |
| 100 | 81.95 | 20240809-18:34:14.284 | XASE | 280I9OFKK8SIC02421 |
| 1 | 81.94 | 20240809-18:21:31.344 | XASE | 280I9OFKFGK6C02421 |
| 100 | 81.94 | 20240809-18:25:46.424 | XASE | 280I9OFKGQ7QC02421 |
| 64 | 81.92 | 20240809-18:24:44.578 | XASE | 280I9OFKGFT2C02421 |
| 36 | 81.92 | 20240809-18:24:44.578 | XASE | 280I9OFKGFT3C02421 |
| 100 | 81.91 | 20240809-18:37:05.337 | XASE | 280I9OFKLH9LC02421 |
| 100 | 82.09 | 20240809-13:42:03.800 | XNYS | 280I9OFH3BCBC02421 |
| 24 | 81.9 | 20240809-18:15:01.227 | XASE | 280I9OFKDFPBC02421 |
| 76 | 81.9 | 20240809-18:15:06.117 | XASE | 280I9OFKDGNEC02421 |
| 1 | 82.04 | 20240809-18:57:48.419 | ARCX | 280I9OFKT4HJC02421 |
| 100 | 82.08 | 20240809-13:53:11.697 | XNYS | 280I9OFH6LH6C02421 |
| 1 | 81.9 | 20240809-18:15:49.172 | XASE | 280I9OFKDOGMC02421 |
| 99 | 81.9 | 20240809-18:15:49.173 | XASE | 280I9OFKDOGNC02421 |
| 100 | 81.9 | 20240809-18:20:33.706 | XASE | 280I9OFKF85DC02421 |
| 23 | 81.9 | 20240809-18:39:29.175 | XASE | 280I9OFKMDPHC02421 |
| 100 | 82.32 | 20240809-19:40:22.496 | XPSX | 280I9OFLFIT7C02421 |
| 77 | 81.9 | 20240809-18:39:29.175 | XASE | 280I9OFKMDPIC02421 |
| 100 | 82.01 | 20240809-18:46:26.977 | XNYS | 280I9OFKORFFC02421 |
| 100 | 81.89 | 20240809-18:17:17.431 | XASE | 280I9OFKE757C02421 |
| 100 | 81.88 | 20240809-18:18:46.363 | XASE | 280I9OFKEM9DC02421 |
| 100 | 81.87 | 20240809-18:13:52.437 | XASE | 280I9OFKD559C02421 |
| 100 | 81.86 | 20240809-18:17:54.685 | XASE | 280I9OFKEDRIC02421 |
| 76 | 81.84 | 20240809-13:50:35.088 | XASE | 280I9OFH5TP0C02421 |
| 100 | 82.03 | 20240809-18:32:12.526 | ARCX | 280I9OFKJ7MNC02421 |
| 100 | 82.03 | 20240809-18:32:12.527 | ARCX | 280I9OFKJ7MOC02421 |
| 100 | 82.24 | 20240809-14:07:26.647 | XPSX | 280I9OFHCSCMC02421 |
| 100 | 81.93 | 20240809-13:45:46.245 | XNYS | 280I9OFH4D85C02421 |
| 47 | 82 | 20240809-13:44:43.151 | XNAS | 280I9OFH41V5C02421 |
| 53 | 82 | 20240809-13:44:43.151 | XNAS | 280I9OFH41V6C02421 |
| 24 | 81.84 | 20240809-13:50:35.088 | XASE | 280I9OFH5TP1C02421 |
| 66 | 81.84 | 20240809-13:50:35.088 | XASE | 280I9OFH5TP2C02421 |
| 24 | 81.84 | 20240809-13:50:35.088 | XASE | 280I9OFH5TP3C02421 |
| 10 | 81.84 | 20240809-13:50:35.088 | XASE | 280I9OFH5TP4C02421 |
| 100 | 81.82 | 20240809-13:49:10.604 | XCHI | 280I9OFH5EJ1C02421 |
| 68 | 81.81 | 20240809-13:51:17.317 | XASE | 280I9OFH64IIC02421 |
| 32 | 81.81 | 20240809-13:51:17.317 | XASE | 280I9OFH64IJC02421 |
| 100 | 82.01 | 20240809-13:52:40.808 | ARCX | 280I9OFH6H6FC02421 |
| 100 | 82.01 | 20240809-18:41:21.379 | ARCX | 280I9OFKN39GC02421 |
| 100 | 81.89 | 20240809-18:20:13.897 | EDGX | 280I9OFKF582C02421 |
| 100 | 81.84 | 20240809-18:38:48.039 | EPRL | 280I9OFKM54IC02421 |
| 5 | 81.94 | 20240809-13:45:00.847 | XNAS | 280I9OFH45DLC02421 |
| 95 | 81.94 | 20240809-13:45:00.847 | XNAS | 280I9OFH45DMC02421 |
| 100 | 81.94 | 20240809-18:36:53.748 | XNAS | 280I9OFKLEUUC02421 |
| 100 | 81.87 | 20240809-13:49:17.891 | XNYS | 280I9OFH5G99C02421 |
| 100 | 81.86 | 20240809-18:37:53.101 | XNYS | 280I9OFKLQBPC02421 |
| 80 | 81.88 | 20240809-13:46:19.796 | XNAS | 280I9OFH4INBC02421 |
| 100 | 81.76 | 20240809-13:49:28.461 | EPRL | 280I9OFH5I8JC02421 |
| 20 | 81.88 | 20240809-13:46:19.796 | XNAS | 280I9OFH4INCC02421 |
| 6 | 81.87 | 20240809-13:52:11.481 | XNAS | 280I9OFH6D5OC02421 |
| 100 | 81.82 | 20240809-18:36:16.799 | XNYS | 280I9OFKL6RAC02421 |
| 94 | 81.87 | 20240809-13:52:11.481 | XNAS | 280I9OFH6D5PC02421 |
| 100 | 82.01 | 20240809-18:41:21.379 | ARCX | 280I9OFKN39HC02421 |
| 100 | 81.92 | 20240809-18:12:57.972 | ARCX | 280I9OFKCSVDC02421 |
| 100 | 81.88 | 20240809-18:35:03.293 | ARCX | 280I9OFKKMQ5C02421 |
| 100 | 81.85 | 20240809-13:47:02.780 | ARCX | 280I9OFH4P39C02421 |
| 100 | 81.82 | 20240809-13:50:21.806 | ARCX | 280I9OFH5RS7C02421 |
| 88 | 81.74 | 20240809-13:49:32.888 | ARCX | 280I9OFH5J8RC02421 |
| 12 | 81.74 | 20240809-13:49:33.375 | ARCX | 280I9OFH5JAQC02421 |
| 100 | 81.79 | 20240809-13:47:26.674 | XNYS | 280I9OFH4SKQC02421 |
| 100 | 81.74 | 20240809-13:49:33.375 | ARCX | 280I9OFH5JARC02421 |
| 100 | 81.81 | 20240809-13:51:17.317 | XASE | 280I9OFH64IKC02421 |
| 57 | 81.6 | 20240809-13:47:58.087 | XASE | 280I9OFH524SC02421 |
| 43 | 81.6 | 20240809-13:47:59.667 | XASE | 280I9OFH52J3C02421 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.