13th August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 12th 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 | Trading Venue |
| 59,000 | 82.1436 | 82.68 | 81.19 | XNYS |
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 682,112,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.688% 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 12th 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: | | 12th August 2024 |
| ||||
|
Aggregated Information | |||||||
| |
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| |||
| See attached schedule | USD | 81.1436 | 59,000 |
| |||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 81.37 | 20240812-13:48:56.158 | XNYS | 280IHLJG4HB5C02421 |
| 100 | 81.25 | 20240812-13:49:16.206 | XNYS | 280IHLJG4L7TC02421 |
| 100 | 81.32 | 20240812-13:49:31.251 | XNYS | 280IHLJG4NGEC02421 |
| 100 | 81.37 | 20240812-13:49:53.130 | XNYS | 280IHLJG4QGEC02421 |
| 100 | 81.33 | 20240812-13:50:05.727 | XNYS | 280IHLJG4STTC02421 |
| 100 | 81.44 | 20240812-13:50:24.247 | XNYS | 280IHLJG4VVQC02421 |
| 100 | 81.47 | 20240812-13:50:39.156 | XNYS | 280IHLJG52CRC02421 |
| 100 | 81.49 | 20240812-13:51:00.477 | XNYS | 280IHLJG552NC02421 |
| 100 | 81.54 | 20240812-13:51:22.500 | XNYS | 280IHLJG58KSC02421 |
| 100 | 81.53 | 20240812-13:51:36.405 | XNYS | 280IHLJG5AC7C02421 |
| 100 | 81.48 | 20240812-13:51:51.552 | XNYS | 280IHLJG5CDAC02421 |
| 100 | 81.5 | 20240812-13:52:11.686 | XNYS | 280IHLJG5FCOC02421 |
| 100 | 81.49 | 20240812-13:52:27.382 | XNYS | 280IHLJG5HC3C02421 |
| 89 | 81.41 | 20240812-13:52:50.121 | XNYS | 280IHLJG5K7AC02421 |
| 11 | 81.46 | 20240812-13:53:01.869 | XNYS | 280IHLJG5LKPC02421 |
| 100 | 81.45 | 20240812-13:53:02.663 | XNYS | 280IHLJG5LNNC02421 |
| 57 | 81.4 | 20240812-13:53:22.675 | XNYS | 280IHLJG5OIJC02421 |
| 43 | 81.4 | 20240812-13:53:27.853 | XNYS | 280IHLJG5P47C02421 |
| 74 | 81.56 | 20240812-13:53:48.472 | XNYS | 280IHLJG5RM5C02421 |
| 26 | 81.58 | 20240812-13:53:50.163 | XNYS | 280IHLJG5RS9C02421 |
| 100 | 81.58 | 20240812-13:53:56.634 | XNYS | 280IHLJG5SL3C02421 |
| 100 | 81.56 | 20240812-13:54:16.597 | XNYS | 280IHLJG5V85C02421 |
| 100 | 81.57 | 20240812-13:54:35.169 | XNYS | 280IHLJG61Q4C02421 |
| 100 | 81.58 | 20240812-13:54:54.205 | XNYS | 280IHLJG644MC02421 |
| 100 | 81.61 | 20240812-13:55:18.184 | XNYS | 280IHLJG6774C02421 |
| 100 | 81.55 | 20240812-13:55:25.253 | XNYS | 280IHLJG69N6C02421 |
| 100 | 81.46 | 20240812-13:55:52.270 | XNYS | 280IHLJG6FKNC02421 |
| 100 | 81.4 | 20240812-13:56:02.015 | XNYS | 280IHLJG6HKNC02421 |
| 100 | 81.35 | 20240812-13:56:30.464 | XNYS | 280IHLJG6MIPC02421 |
| 100 | 81.27 | 20240812-13:56:54.716 | XNYS | 280IHLJG6QE6C02421 |
| 100 | 81.27 | 20240812-13:56:59.163 | XNYS | 280IHLJG6R2HC02421 |
| 100 | 81.27 | 20240812-13:57:20.926 | XNYS | 280IHLJG6U9MC02421 |
| 100 | 81.19 | 20240812-13:57:45.681 | XNYS | 280IHLJG72S8C02421 |
| 92 | 81.26 | 20240812-13:57:55.010 | XNYS | 280IHLJG7451C02421 |
| 8 | 81.26 | 20240812-13:57:55.011 | XNYS | 280IHLJG7452C02421 |
| 100 | 81.21 | 20240812-13:58:14.848 | XNYS | 280IHLJG7779C02421 |
| 100 | 81.27 | 20240812-13:58:33.358 | XNYS | 280IHLJG7A31C02421 |
| 100 | 81.32 | 20240812-13:58:52.165 | XNYS | 280IHLJG7DAFC02421 |
| 100 | 81.32 | 20240812-13:59:07.242 | XNYS | 280IHLJG7GDOC02421 |
| 100 | 81.29 | 20240812-13:59:35.670 | XNYS | 280IHLJG7KSSC02421 |
| 100 | 81.34 | 20240812-14:00:02.771 | XNYS | 280IHLJG7P4TC02421 |
| 100 | 81.28 | 20240812-14:00:27.739 | XNYS | 280IHLJG7V50C02421 |
| 100 | 81.25 | 20240812-14:00:46.053 | XNYS | 280IHLJG84MMC02421 |
| 100 | 81.22 | 20240812-14:01:20.695 | XNYS | 280IHLJG8CRJC02421 |
| 100 | 81.24 | 20240812-14:01:42.152 | XNYS | 280IHLJG8I0AC02421 |
| 50 | 81.42 | 20240812-14:02:02.540 | XNYS | 280IHLJG8M05C02421 |
| 50 | 81.44 | 20240812-14:02:06.297 | XNYS | 280IHLJG8N21C02421 |
| 100 | 81.54 | 20240812-14:02:19.601 | XNYS | 280IHLJG8RSJC02421 |
| 100 | 81.59 | 20240812-14:02:44.121 | XNYS | 280IHLJG93T4C02421 |
| 100 | 81.8 | 20240812-14:03:32.188 | XNYS | 280IHLJG9J5QC02421 |
| 100 | 81.83 | 20240812-14:03:36.906 | XNYS | 280IHLJG9KDSC02421 |
| 100 | 81.85 | 20240812-14:03:55.990 | XNYS | 280IHLJG9PSKC02421 |
| 100 | 81.76 | 20240812-14:04:19.523 | XNYS | 280IHLJGA12CC02421 |
| 100 | 81.81 | 20240812-14:04:39.635 | XNYS | 280IHLJGA60OC02421 |
| 100 | 81.81 | 20240812-14:05:02.145 | XNYS | 280IHLJGABOFC02421 |
| 7 | 81.84 | 20240812-14:05:28.385 | XNYS | 280IHLJGAI0EC02421 |
| 93 | 81.85 | 20240812-14:05:28.399 | XNYS | 280IHLJGAI0FC02421 |
| 100 | 81.86 | 20240812-14:05:51.554 | XNYS | 280IHLJGAMMNC02421 |
| 100 | 81.95 | 20240812-14:06:17.992 | XNYS | 280IHLJGAT7JC02421 |
| 47 | 82.01 | 20240812-14:06:42.384 | XNYS | 280IHLJGB34OC02421 |
| 50 | 82.02 | 20240812-14:06:44.013 | XNYS | 280IHLJGB3EJC02421 |
| 3 | 82.02 | 20240812-14:06:44.014 | XNYS | 280IHLJGB3EKC02421 |
| 100 | 82.01 | 20240812-14:07:11.825 | XNYS | 280IHLJGB9QEC02421 |
| 100 | 81.98 | 20240812-14:07:31.045 | XNYS | 280IHLJGBF3LC02421 |
| 100 | 82.02 | 20240812-14:07:59.731 | XNYS | 280IHLJGBM0PC02421 |
| 100 | 82.03 | 20240812-14:08:21.764 | XNYS | 280IHLJGBRMBC02421 |
| 100 | 81.97 | 20240812-14:08:48.290 | XNYS | 280IHLJGC2JAC02421 |
| 100 | 82.03 | 20240812-14:09:15.978 | XNYS | 280IHLJGC9Q9C02421 |
| 100 | 82.05 | 20240812-14:09:42.470 | XNYS | 280IHLJGCGPNC02421 |
| 100 | 82.04 | 20240812-14:10:07.992 | XNYS | 280IHLJGCMK6C02421 |
| 100 | 82.09 | 20240812-14:10:41.796 | XNYS | 280IHLJGCU10C02421 |
| 4 | 82.06 | 20240812-14:10:58.966 | XNYS | 280IHLJGD1LKC02421 |
| 96 | 82.07 | 20240812-14:10:58.967 | XNYS | 280IHLJGD1LLC02421 |
| 84 | 82.08 | 20240812-14:11:26.095 | XNYS | 280IHLJGD83IC02421 |
| 16 | 82.09 | 20240812-14:11:26.097 | XNYS | 280IHLJGD83JC02421 |
| 100 | 82.11 | 20240812-14:11:58.501 | XNYS | 280IHLJGDELNC02421 |
| 100 | 82.1 | 20240812-14:12:26.386 | XNYS | 280IHLJGDKESC02421 |
| 100 | 82.11 | 20240812-14:12:45.648 | XNYS | 280IHLJGDO2SC02421 |
| 100 | 82.1 | 20240812-14:13:13.941 | XNYS | 280IHLJGDU4SC02421 |
| 100 | 82.11 | 20240812-14:13:43.578 | XNYS | 280IHLJGE4U1C02421 |
| 100 | 82.12 | 20240812-14:14:10.495 | XNYS | 280IHLJGEB5MC02421 |
| 8 | 82.17 | 20240812-14:14:38.790 | XNYS | 280IHLJGEH58C02421 |
| 92 | 82.17 | 20240812-14:14:39.259 | XNYS | 280IHLJGEH7PC02421 |
| 100 | 82.2 | 20240812-14:15:04.123 | XNYS | 280IHLJGEMBFC02421 |
| 100 | 82.23 | 20240812-14:15:33.779 | XNYS | 280IHLJGEUAAC02421 |
| 100 | 82.21 | 20240812-14:16:02.915 | XNYS | 280IHLJGF5PTC02421 |
| 100 | 82.2 | 20240812-14:16:28.238 | XNYS | 280IHLJGFBELC02421 |
| 100 | 82.08 | 20240812-14:17:00.809 | XNYS | 280IHLJGFHODC02421 |
| 100 | 82.21 | 20240812-14:17:30.897 | XNYS | 280IHLJGFONNC02421 |
| 100 | 82.19 | 20240812-14:17:52.901 | XNYS | 280IHLJGFTD7C02421 |
| 100 | 82.2 | 20240812-14:18:24.140 | XNYS | 280IHLJGG443C02421 |
| 100 | 82.23 | 20240812-14:18:49.384 | XNYS | 280IHLJGG93VC02421 |
| 100 | 82.26 | 20240812-14:19:20.918 | XNYS | 280IHLJGGFD4C02421 |
| 100 | 82.27 | 20240812-14:19:51.991 | XNYS | 280IHLJGGL1AC02421 |
| 100 | 82.3 | 20240812-14:20:26.268 | XNYS | 280IHLJGGSUHC02421 |
| 95 | 82.3 | 20240812-14:20:49.981 | XNYS | 280IHLJGH1POC02421 |
| 5 | 82.31 | 20240812-14:20:53.977 | XNYS | 280IHLJGH2I2C02421 |
| 100 | 82.28 | 20240812-14:21:15.392 | XNYS | 280IHLJGH78AC02421 |
| 100 | 82.33 | 20240812-14:21:46.595 | XNYS | 280IHLJGHDJOC02421 |
| 100 | 82.36 | 20240812-14:22:21.296 | XNYS | 280IHLJGHK6SC02421 |
| 100 | 82.36 | 20240812-14:22:51.623 | XNYS | 280IHLJGHPORC02421 |
| 100 | 82.32 | 20240812-14:23:15.918 | XNYS | 280IHLJGHV40C02421 |
| 100 | 82.31 | 20240812-14:23:47.473 | XNYS | 280IHLJGI4MFC02421 |
| 100 | 82.31 | 20240812-14:24:12.993 | XNYS | 280IHLJGI9G4C02421 |
| 100 | 82.31 | 20240812-14:24:45.814 | XNYS | 280IHLJGIFO6C02421 |
| 100 | 82.3 | 20240812-14:25:23.463 | XNYS | 280IHLJGINC6C02421 |
| 3 | 82.33 | 20240812-14:26:05.239 | XNYS | 280IHLJGIVHJC02421 |
| 97 | 82.39 | 20240812-14:26:22.328 | XNYS | 280IHLJGJ359C02421 |
| 100 | 82.39 | 20240812-14:26:27.073 | XNYS | 280IHLJGJ40VC02421 |
| 97 | 82.4 | 20240812-14:26:50.956 | XNYS | 280IHLJGJ8BAC02421 |
| 3 | 82.39 | 20240812-14:26:54.240 | XNYS | 280IHLJGJ8TVC02421 |
| 100 | 82.34 | 20240812-14:27:35.757 | XNYS | 280IHLJGJGO6C02421 |
| 100 | 82.27 | 20240812-14:27:51.877 | XNYS | 280IHLJGJJVVC02421 |
| 100 | 82.32 | 20240812-14:28:24.689 | XNYS | 280IHLJGJRMJC02421 |
| 100 | 82.37 | 20240812-14:28:52.125 | XNYS | 280IHLJGK18EC02421 |
| 100 | 82.4 | 20240812-14:29:26.593 | XNYS | 280IHLJGK8N3C02421 |
| 100 | 82.3 | 20240812-14:29:56.784 | XNYS | 280IHLJGKGLLC02421 |
| 100 | 82.32 | 20240812-14:30:26.562 | XNYS | 280IHLJGKP53C02421 |
| 100 | 82.35 | 20240812-14:31:00.250 | XNYS | 280IHLJGKVKKC02421 |
| 100 | 82.31 | 20240812-14:31:35.659 | XNYS | 280IHLJGL9MGC02421 |
| 100 | 82.31 | 20240812-14:31:53.879 | XNYS | 280IHLJGLE99C02421 |
| 100 | 82.37 | 20240812-14:32:26.117 | XNYS | 280IHLJGLL4RC02421 |
| 100 | 82.36 | 20240812-14:32:57.036 | XNYS | 280IHLJGLQQBC02421 |
| 100 | 82.4 | 20240812-14:33:24.307 | XNYS | 280IHLJGM0OJC02421 |
| 100 | 82.31 | 20240812-14:34:01.720 | XNYS | 280IHLJGM7OCC02421 |
| 100 | 82.31 | 20240812-14:34:31.846 | XNYS | 280IHLJGMDE9C02421 |
| 100 | 82.31 | 20240812-14:34:59.739 | XNYS | 280IHLJGMIT5C02421 |
| 100 | 82.32 | 20240812-14:35:26.347 | XNYS | 280IHLJGMO64C02421 |
| 13 | 82.38 | 20240812-14:36:21.176 | XNYS | 280IHLJGN250C02421 |
| 87 | 82.43 | 20240812-14:36:32.556 | XNYS | 280IHLJGN47CC02421 |
| 100 | 82.42 | 20240812-14:36:33.332 | XNYS | 280IHLJGN4CSC02421 |
| 100 | 82.53 | 20240812-14:37:12.778 | XNYS | 280IHLJGNCU8C02421 |
| 100 | 82.55 | 20240812-14:37:32.046 | XNYS | 280IHLJGNGFCC02421 |
| 100 | 82.54 | 20240812-14:38:09.985 | XNYS | 280IHLJGNND7C02421 |
| 100 | 82.47 | 20240812-14:38:43.614 | XNYS | 280IHLJGNUDTC02421 |
| 100 | 82.45 | 20240812-14:39:13.689 | XNYS | 280IHLJGO4D6C02421 |
| 100 | 82.47 | 20240812-14:39:41.117 | XNYS | 280IHLJGO9B1C02421 |
| 100 | 82.51 | 20240812-14:40:14.187 | XNYS | 280IHLJGOFU3C02421 |
| 100 | 82.58 | 20240812-14:40:51.487 | XNYS | 280IHLJGOMPLC02421 |
| 100 | 82.62 | 20240812-14:41:22.386 | XNYS | 280IHLJGOSV3C02421 |
| 100 | 82.68 | 20240812-14:42:15.207 | XNYS | 280IHLJGP70MC02421 |
| 100 | 82.64 | 20240812-14:42:28.434 | XNYS | 280IHLJGPA41C02421 |
| 100 | 82.63 | 20240812-14:43:02.852 | XNYS | 280IHLJGPH6LC02421 |
| 100 | 82.53 | 20240812-14:43:35.384 | XNYS | 280IHLJGPO3AC02421 |
| 100 | 82.6 | 20240812-14:44:21.038 | XNYS | 280IHLJGQ0JTC02421 |
| 100 | 82.59 | 20240812-14:44:42.856 | XNYS | 280IHLJGQ584C02421 |
| 100 | 82.53 | 20240812-14:45:21.846 | XNYS | 280IHLJGQE9OC02421 |
| 100 | 82.52 | 20240812-14:45:49.808 | XNYS | 280IHLJGQKK0C02421 |
| 100 | 82.53 | 20240812-14:46:26.584 | XNYS | 280IHLJGQRARC02421 |
| 100 | 82.52 | 20240812-14:47:04.310 | XNYS | 280IHLJGR1EOC02421 |
| 100 | 82.51 | 20240812-14:47:35.057 | XNYS | 280IHLJGR6K3C02421 |
| 100 | 82.5 | 20240812-14:47:59.316 | XNYS | 280IHLJGRB94C02421 |
| 100 | 82.55 | 20240812-14:48:34.168 | XNYS | 280IHLJGRIBMC02421 |
| 100 | 82.58 | 20240812-14:49:14.846 | XNYS | 280IHLJGRQ26C02421 |
| 25 | 82.54 | 20240812-14:49:34.739 | XNYS | 280IHLJGRTL6C02421 |
| 75 | 82.54 | 20240812-14:49:38.911 | XNYS | 280IHLJGRU9VC02421 |
| 100 | 82.64 | 20240812-14:50:10.856 | XNYS | 280IHLJGS4T1C02421 |
| 9 | 82.53 | 20240812-14:50:41.348 | XNYS | 280IHLJGSAVLC02421 |
| 91 | 82.55 | 20240812-14:50:54.180 | XNYS | 280IHLJGSD61C02421 |
| 100 | 82.6 | 20240812-14:51:24.560 | XNYS | 280IHLJGSIJHC02421 |
| 100 | 82.57 | 20240812-14:52:03.265 | XNYS | 280IHLJGSPGVC02421 |
| 100 | 82.6 | 20240812-14:52:22.938 | XNYS | 280IHLJGSTAVC02421 |
| 100 | 82.55 | 20240812-14:53:02.371 | XNYS | 280IHLJGT4H1C02421 |
| 38 | 82.55 | 20240812-14:53:29.681 | XNYS | 280IHLJGT9DFC02421 |
| 14 | 82.57 | 20240812-14:53:54.725 | XNYS | 280IHLJGTDNEC02421 |
| 48 | 82.58 | 20240812-14:54:00.833 | XNYS | 280IHLJGTF67C02421 |
| 100 | 82.56 | 20240812-14:54:01.689 | XNYS | 280IHLJGTFA6C02421 |
| 100 | 82.49 | 20240812-14:54:38.114 | XNYS | 280IHLJGTMMSC02421 |
| 100 | 82.5 | 20240812-14:55:12.166 | XNYS | 280IHLJGTS8DC02421 |
| 100 | 82.44 | 20240812-14:55:57.955 | XNYS | 280IHLJGU4GOC02421 |
| 100 | 82.46 | 20240812-14:56:23.192 | XNYS | 280IHLJGU928C02421 |
| 100 | 82.37 | 20240812-14:57:06.771 | XNYS | 280IHLJGUHEAC02421 |
| 100 | 82.34 | 20240812-14:57:26.748 | XNYS | 280IHLJGUM14C02421 |
| 100 | 82.35 | 20240812-14:58:04.324 | XNYS | 280IHLJGUSOKC02421 |
| 100 | 82.37 | 20240812-14:58:49.534 | XNYS | 280IHLJGV51HC02421 |
| 100 | 82.39 | 20240812-14:59:07.143 | XNYS | 280IHLJGVA04C02421 |
| 100 | 82.35 | 20240812-14:59:44.322 | XNYS | 280IHLJGVIJ6C02421 |
| 100 | 82.37 | 20240812-15:00:12.052 | XNYS | 280IHLJGVOOCC02421 |
| 100 | 82.39 | 20240812-15:00:43.880 | XNYS | 280IHLJH004EC02421 |
| 100 | 82.4 | 20240812-15:01:28.511 | XNYS | 280IHLJH09TEC02421 |
| 100 | 82.44 | 20240812-15:02:01.999 | XNYS | 280IHLJH0HKDC02421 |
| 50 | 82.57 | 20240812-15:02:31.319 | XNYS | 280IHLJH0O51C02421 |
| 50 | 82.56 | 20240812-15:02:31.319 | XNYS | 280IHLJH0O52C02421 |
| 100 | 82.5 | 20240812-15:03:07.786 | XNYS | 280IHLJH10V9C02421 |
| 52 | 82.48 | 20240812-15:03:42.636 | XNYS | 280IHLJH1A1FC02421 |
| 48 | 82.5 | 20240812-15:03:49.100 | XNYS | 280IHLJH1B2QC02421 |
| 100 | 82.46 | 20240812-15:04:22.081 | XNYS | 280IHLJH1HSKC02421 |
| 100 | 82.5 | 20240812-15:04:49.505 | XNYS | 280IHLJH1MT3C02421 |
| 100 | 82.48 | 20240812-15:05:27.251 | XNYS | 280IHLJH1U9AC02421 |
| 100 | 82.45 | 20240812-15:06:00.244 | XNYS | 280IHLJH24VSC02421 |
| 100 | 82.58 | 20240812-15:06:42.351 | XNYS | 280IHLJH2D30C02421 |
| 100 | 82.62 | 20240812-15:07:15.130 | XNYS | 280IHLJH2J1IC02421 |
| 100 | 82.57 | 20240812-15:07:46.566 | XNYS | 280IHLJH2PS2C02421 |
| 100 | 82.56 | 20240812-15:08:42.047 | XNYS | 280IHLJH350LC02421 |
| 100 | 82.53 | 20240812-15:09:01.465 | XNYS | 280IHLJH38VAC02421 |
| 100 | 82.58 | 20240812-15:10:13.012 | XNYS | 280IHLJH3N0BC02421 |
| 47 | 82.64 | 20240812-15:10:51.313 | XNYS | 280IHLJH3U7CC02421 |
| 153 | 82.64 | 20240812-15:10:56.551 | XNYS | 280IHLJH3V38C02421 |
| 100 | 82.65 | 20240812-15:11:23.077 | XNYS | 280IHLJH440SC02421 |
| 100 | 82.66 | 20240812-15:11:51.878 | XNYS | 280IHLJH490CC02421 |
| 100 | 82.67 | 20240812-15:12:36.495 | XNYS | 280IHLJH4GPAC02421 |
| 100 | 82.68 | 20240812-15:13:03.892 | XNYS | 280IHLJH4MBLC02421 |
| 100 | 82.58 | 20240812-15:13:41.352 | XNYS | 280IHLJH4TP7C02421 |
| 100 | 82.54 | 20240812-15:14:19.382 | XNYS | 280IHLJH55U5C02421 |
| 100 | 82.54 | 20240812-15:15:11.129 | XNYS | 280IHLJH5GGTC02421 |
| 100 | 82.49 | 20240812-15:15:28.800 | XNYS | 280IHLJH5LU8C02421 |
| 100 | 82.57 | 20240812-15:16:19.896 | XNYS | 280IHLJH5VCBC02421 |
| 100 | 82.57 | 20240812-15:17:08.358 | XNYS | 280IHLJH67F8C02421 |
| 100 | 82.57 | 20240812-15:17:31.948 | XNYS | 280IHLJH6BEQC02421 |
| 100 | 82.53 | 20240812-15:18:05.891 | XNYS | 280IHLJH6HVRC02421 |
| 100 | 82.54 | 20240812-15:18:44.905 | XNYS | 280IHLJH6P18C02421 |
| 100 | 82.54 | 20240812-15:19:46.711 | XNYS | 280IHLJH736HC02421 |
| 100 | 82.53 | 20240812-15:19:51.073 | XNYS | 280IHLJH73RIC02421 |
| 100 | 82.52 | 20240812-15:20:42.043 | XNYS | 280IHLJH7C3TC02421 |
| 100 | 82.54 | 20240812-15:21:53.604 | XNYS | 280IHLJH7NPFC02421 |
| 66 | 82.54 | 20240812-15:21:54.832 | XNYS | 280IHLJH7NVGC02421 |
| 7 | 82.54 | 20240812-15:21:57.045 | XNYS | 280IHLJH7OB3C02421 |
| 27 | 82.54 | 20240812-15:22:01.919 | XNYS | 280IHLJH7P41C02421 |
| 100 | 82.48 | 20240812-15:22:22.589 | XNYS | 280IHLJH7TGQC02421 |
| 100 | 82.28 | 20240812-15:22:57.231 | XNYS | 280IHLJH85ROC02421 |
| 100 | 82.24 | 20240812-15:23:29.046 | XNYS | 280IHLJH8CNSC02421 |
| 100 | 82.17 | 20240812-15:24:10.530 | XNYS | 280IHLJH8LCVC02421 |
| 8 | 82.04 | 20240812-15:24:46.682 | XNYS | 280IHLJH8TRAC02421 |
| 92 | 82.04 | 20240812-15:24:51.044 | XNYS | 280IHLJH8UGTC02421 |
| 97 | 82.05 | 20240812-15:25:29.855 | XNYS | 280IHLJH96CFC02421 |
| 3 | 82.05 | 20240812-15:25:33.147 | XNYS | 280IHLJH96V2C02421 |
| 100 | 82.04 | 20240812-15:25:59.680 | XNYS | 280IHLJH9BJRC02421 |
| 100 | 81.98 | 20240812-15:26:44.919 | XNYS | 280IHLJH9K3HC02421 |
| 100 | 82 | 20240812-15:27:15.441 | XNYS | 280IHLJH9Q0HC02421 |
| 100 | 82.06 | 20240812-15:27:54.871 | XNYS | 280IHLJHA21FC02421 |
| 100 | 82 | 20240812-15:28:35.107 | XNYS | 280IHLJHA8QMC02421 |
| 100 | 82.03 | 20240812-15:29:08.248 | XNYS | 280IHLJHAF79C02421 |
| 100 | 82 | 20240812-15:29:43.998 | XNYS | 280IHLJHAO3IC02421 |
| 100 | 82 | 20240812-15:30:18.965 | XNYS | 280IHLJHB0C1C02421 |
| 50 | 82.04 | 20240812-15:30:52.533 | XNYS | 280IHLJHB7HJC02421 |
| 50 | 82.04 | 20240812-15:30:52.533 | XNYS | 280IHLJHB7HKC02421 |
| 100 | 81.96 | 20240812-15:31:29.198 | XNYS | 280IHLJHBGJIC02421 |
| 100 | 81.93 | 20240812-15:32:06.999 | XNYS | 280IHLJHBONCC02421 |
| 100 | 81.94 | 20240812-15:33:00.491 | XNYS | 280IHLJHC3EOC02421 |
| 100 | 82.01 | 20240812-15:33:20.487 | XNYS | 280IHLJHC86TC02421 |
| 1 | 82.01 | 20240812-15:34:01.626 | XNYS | 280IHLJHCG53C02421 |
| 99 | 82.02 | 20240812-15:34:12.155 | XNYS | 280IHLJHCI8MC02421 |
| 100 | 82.05 | 20240812-15:34:54.309 | XNYS | 280IHLJHCQ3QC02421 |
| 100 | 82.05 | 20240812-15:35:03.706 | XNYS | 280IHLJHCRM0C02421 |
| 22 | 82.05 | 20240812-15:35:43.426 | XNYS | 280IHLJHD48IC02421 |
| 24 | 82.06 | 20240812-15:35:43.571 | XNYS | 280IHLJHD48UC02421 |
| 54 | 82.06 | 20240812-15:35:44.098 | XNYS | 280IHLJHD4CRC02421 |
| 100 | 82.12 | 20240812-15:36:35.343 | XNYS | 280IHLJHDD3GC02421 |
| 100 | 82.15 | 20240812-15:37:08.664 | XNYS | 280IHLJHDIV7C02421 |
| 100 | 82.15 | 20240812-15:37:46.435 | XNYS | 280IHLJHDP49C02421 |
| 100 | 82.18 | 20240812-15:38:32.914 | XNYS | 280IHLJHE1ICC02421 |
| 100 | 82.13 | 20240812-15:39:11.832 | XNYS | 280IHLJHEA0HC02421 |
| 100 | 82.15 | 20240812-15:39:36.148 | XNYS | 280IHLJHEEPNC02421 |
| 100 | 82.08 | 20240812-15:40:14.544 | XNYS | 280IHLJHEMPAC02421 |
| 60 | 82.1 | 20240812-15:40:53.446 | XNYS | 280IHLJHETT5C02421 |
| 40 | 82.12 | 20240812-15:41:08.592 | XNYS | 280IHLJHF0UGC02421 |
| 100 | 82.08 | 20240812-15:41:34.686 | XNYS | 280IHLJHF5KCC02421 |
| 100 | 82.14 | 20240812-15:42:53.976 | XNYS | 280IHLJHFLK1C02421 |
| 100 | 82.14 | 20240812-15:43:01.632 | XNYS | 280IHLJHFMO8C02421 |
| 100 | 82.15 | 20240812-15:43:48.807 | XNYS | 280IHLJHFTSFC02421 |
| 100 | 82.18 | 20240812-15:44:28.018 | XNYS | 280IHLJHG3IHC02421 |
| 100 | 82.18 | 20240812-15:45:00.468 | XNYS | 280IHLJHG882C02421 |
| 100 | 82.17 | 20240812-15:45:47.041 | XNYS | 280IHLJHGGFUC02421 |
| 50 | 82.13 | 20240812-15:46:11.515 | XNYS | 280IHLJHGLLVC02421 |
| 12 | 82.14 | 20240812-15:46:11.519 | XNYS | 280IHLJHGLM2C02421 |
| 38 | 82.15 | 20240812-15:46:11.537 | XNYS | 280IHLJHGLMAC02421 |
| 100 | 82.17 | 20240812-15:47:03.166 | XNYS | 280IHLJHGTIBC02421 |
| 100 | 82.2 | 20240812-15:48:02.465 | XNYS | 280IHLJHH91RC02421 |
| 8 | 82.17 | 20240812-15:48:16.281 | XNYS | 280IHLJHHBL6C02421 |
| 92 | 82.17 | 20240812-15:48:17.122 | XNYS | 280IHLJHHBPGC02421 |
| 100 | 82.19 | 20240812-15:49:01.852 | XNYS | 280IHLJHHL4KC02421 |
| 100 | 82.19 | 20240812-15:49:33.571 | XNYS | 280IHLJHHS6FC02421 |
| 100 | 82.23 | 20240812-15:50:22.762 | XNYS | 280IHLJHI5N4C02421 |
| 100 | 82.39 | 20240812-15:51:15.703 | XNYS | 280IHLJHII25C02421 |
| 100 | 82.37 | 20240812-15:51:44.344 | XNYS | 280IHLJHINMPC02421 |
| 100 | 82.39 | 20240812-15:52:30.538 | XNYS | 280IHLJHJ0MIC02421 |
| 100 | 82.42 | 20240812-15:53:39.657 | XNYS | 280IHLJHJDBRC02421 |
| 100 | 82.42 | 20240812-15:53:49.046 | XNYS | 280IHLJHJERQC02421 |
| 31 | 82.39 | 20240812-15:54:34.356 | XNYS | 280IHLJHJMLVC02421 |
| 69 | 82.42 | 20240812-15:55:01.040 | XNYS | 280IHLJHJR1QC02421 |
| 7 | 82.45 | 20240812-15:55:18.939 | XNYS | 280IHLJHJUHOC02421 |
| 93 | 82.45 | 20240812-15:55:18.939 | XNYS | 280IHLJHJUHQC02421 |
| 100 | 82.42 | 20240812-15:55:56.180 | XNYS | 280IHLJHK5SCC02421 |
| 100 | 82.43 | 20240812-15:57:11.246 | XNYS | 280IHLJHKJ2MC02421 |
| 100 | 82.41 | 20240812-15:57:26.506 | XNYS | 280IHLJHKLQ5C02421 |
| 4 | 82.45 | 20240812-15:58:18.645 | XNYS | 280IHLJHKVEKC02421 |
| 96 | 82.44 | 20240812-15:58:27.112 | XNYS | 280IHLJHL0VBC02421 |
| 100 | 82.44 | 20240812-15:58:46.858 | XNYS | 280IHLJHL483C02421 |
| 2 | 82.53 | 20240812-15:59:29.625 | XNYS | 280IHLJHLD7FC02421 |
| 20 | 82.54 | 20240812-15:59:29.726 | XNYS | 280IHLJHLD7PC02421 |
| 78 | 82.54 | 20240812-15:59:29.957 | XNYS | 280IHLJHLDA9C02421 |
| 100 | 82.49 | 20240812-16:00:12.235 | XNYS | 280IHLJHLMA5C02421 |
| 100 | 82.45 | 20240812-16:00:58.158 | XNYS | 280IHLJHM0RNC02421 |
| 100 | 82.5 | 20240812-16:01:36.682 | XNYS | 280IHLJHMA67C02421 |
| 100 | 82.5 | 20240812-16:02:15.885 | XNYS | 280IHLJHMI38C02421 |
| 100 | 82.47 | 20240812-16:03:07.522 | XNYS | 280IHLJHMSRPC02421 |
| 100 | 82.46 | 20240812-16:03:44.521 | XNYS | 280IHLJHN49LC02421 |
| 50 | 82.44 | 20240812-16:04:19.711 | XNYS | 280IHLJHNB3UC02421 |
| 50 | 82.44 | 20240812-16:04:27.504 | XNYS | 280IHLJHND3OC02421 |
| 100 | 82.38 | 20240812-16:05:07.400 | XNYS | 280IHLJHNLH4C02421 |
| 100 | 82.36 | 20240812-16:05:43.267 | XNYS | 280IHLJHNSDCC02421 |
| 100 | 82.38 | 20240812-16:06:35.760 | XNYS | 280IHLJHO7LSC02421 |
| 5 | 82.3 | 20240812-16:07:12.031 | XNYS | 280IHLJHOF0CC02421 |
| 95 | 82.3 | 20240812-16:07:13.457 | XNYS | 280IHLJHOF7AC02421 |
| 100 | 82.3 | 20240812-16:07:58.203 | XNYS | 280IHLJHOO85C02421 |
| 100 | 82.28 | 20240812-16:08:43.683 | XNYS | 280IHLJHOVC9C02421 |
| 100 | 82.29 | 20240812-16:09:26.163 | XNYS | 280IHLJHP78QC02421 |
| 100 | 82.29 | 20240812-16:10:13.980 | XNYS | 280IHLJHPEKPC02421 |
| 100 | 82.29 | 20240812-16:10:59.527 | XNYS | 280IHLJHPMAFC02421 |
| 100 | 82.3 | 20240812-16:11:37.336 | XNYS | 280IHLJHPSQDC02421 |
| 100 | 82.3 | 20240812-16:12:26.721 | XNYS | 280IHLJHQ5J5C02421 |
| 100 | 82.31 | 20240812-16:13:04.603 | XNYS | 280IHLJHQC9MC02421 |
| 50 | 82.24 | 20240812-16:13:46.783 | XNYS | 280IHLJHQJI4C02421 |
| 50 | 82.24 | 20240812-16:13:48.440 | XNYS | 280IHLJHQJOEC02421 |
| 50 | 82.24 | 20240812-16:14:29.355 | XNYS | 280IHLJHQPVAC02421 |
| 50 | 82.24 | 20240812-16:14:30.849 | XNYS | 280IHLJHQQA3C02421 |
| 100 | 82.22 | 20240812-16:15:16.722 | XNYS | 280IHLJHR1N3C02421 |
| 100 | 82.18 | 20240812-16:16:01.925 | XNYS | 280IHLJHRB5OC02421 |
| 100 | 82.18 | 20240812-16:17:31.638 | XNYS | 280IHLJHRUDEC02421 |
| 100 | 82.17 | 20240812-16:17:35.041 | XNYS | 280IHLJHRV7MC02421 |
| 100 | 82.17 | 20240812-16:18:19.617 | XNYS | 280IHLJHS925C02421 |
| 100 | 82.16 | 20240812-16:19:02.210 | XNYS | 280IHLJHSIICC02421 |
| 100 | 82.14 | 20240812-16:19:48.620 | XNYS | 280IHLJHST0AC02421 |
| 100 | 82.14 | 20240812-16:20:33.312 | XNYS | 280IHLJHT6Q8C02421 |
| 1 | 82.16 | 20240812-16:21:23.706 | XNYS | 280IHLJHTHHOC02421 |
| 99 | 82.22 | 20240812-16:22:06.831 | XNYS | 280IHLJHTQC3C02421 |
| 98 | 82.23 | 20240812-16:22:22.025 | XNYS | 280IHLJHTT3IC02421 |
| 2 | 82.23 | 20240812-16:22:23.340 | XNYS | 280IHLJHTTCBC02421 |
| 100 | 82.22 | 20240812-16:22:54.767 | XNYS | 280IHLJHU3GRC02421 |
| 100 | 82.2 | 20240812-16:23:39.596 | XNYS | 280IHLJHUDE0C02421 |
| 100 | 82.2 | 20240812-16:24:29.882 | XNYS | 280IHLJHUNOTC02421 |
| 100 | 82.24 | 20240812-16:25:18.426 | XNYS | 280IHLJHV134C02421 |
| 100 | 82.22 | 20240812-16:25:57.401 | XNYS | 280IHLJHV8N4C02421 |
| 100 | 82.21 | 20240812-16:26:41.283 | XNYS | 280IHLJHVH6SC02421 |
| 100 | 82.18 | 20240812-16:27:30.546 | XNYS | 280IHLJHVQANC02421 |
| 100 | 82.11 | 20240812-16:28:20.260 | XNYS | 280IHLJI04SUC02421 |
| 100 | 82.13 | 20240812-16:28:57.939 | XNYS | 280IHLJI0BNLC02421 |
| 100 | 82.14 | 20240812-16:29:55.493 | XNYS | 280IHLJI0MVJC02421 |
| 100 | 82.11 | 20240812-16:30:28.459 | XNYS | 280IHLJI0UKKC02421 |
| 43 | 82.14 | 20240812-16:31:15.466 | XNYS | 280IHLJI18VMC02421 |
| 57 | 82.14 | 20240812-16:31:30.087 | XNYS | 280IHLJI1CL7C02421 |
| 100 | 82.13 | 20240812-16:31:59.619 | XNYS | 280IHLJI1J4FC02421 |
| 100 | 82.12 | 20240812-16:33:02.077 | XNYS | 280IHLJI209PC02421 |
| 100 | 82.1 | 20240812-16:33:33.321 | XNYS | 280IHLJI2703C02421 |
| 77 | 82.06 | 20240812-16:34:21.423 | XNYS | 280IHLJI2HJSC02421 |
| 23 | 82.05 | 20240812-16:34:23.583 | XNYS | 280IHLJI2I52C02421 |
| 100 | 82.04 | 20240812-16:35:08.307 | XNYS | 280IHLJI2RG8C02421 |
| 56 | 82.02 | 20240812-16:35:58.233 | XNYS | 280IHLJI36DBC02421 |
| 44 | 82.02 | 20240812-16:36:05.213 | XNYS | 280IHLJI37OCC02421 |
| 100 | 82.04 | 20240812-16:36:42.797 | XNYS | 280IHLJI3EROC02421 |
| 100 | 82.02 | 20240812-16:37:38.945 | XNYS | 280IHLJI3ORVC02421 |
| 100 | 82.12 | 20240812-16:39:10.390 | XNYS | 280IHLJI4CONC02421 |
| 100 | 82.16 | 20240812-16:39:35.828 | XNYS | 280IHLJI4IGEC02421 |
| 100 | 82.16 | 20240812-16:39:54.571 | XNYS | 280IHLJI4LJHC02421 |
| 100 | 82.13 | 20240812-16:40:50.526 | XNYS | 280IHLJI4VVLC02421 |
| 100 | 82.04 | 20240812-16:41:31.859 | XNYS | 280IHLJI594HC02421 |
| 50 | 82.06 | 20240812-16:42:43.041 | XNYS | 280IHLJI5LDPC02421 |
| 39 | 82.06 | 20240812-16:42:48.234 | XNYS | 280IHLJI5M5TC02421 |
| 11 | 82.06 | 20240812-16:42:49.669 | XNYS | 280IHLJI5MCRC02421 |
| 100 | 82.06 | 20240812-16:43:17.153 | XNYS | 280IHLJI5QMMC02421 |
| 20 | 82.1 | 20240812-16:44:01.286 | XNYS | 280IHLJI61O8C02421 |
| 39 | 82.1 | 20240812-16:44:14.071 | XNYS | 280IHLJI63QKC02421 |
| 41 | 82.11 | 20240812-16:44:21.526 | XNYS | 280IHLJI654TC02421 |
| 100 | 82.11 | 20240812-16:44:43.439 | XNYS | 280IHLJI68COC02421 |
| 100 | 82.15 | 20240812-16:46:07.225 | XNYS | 280IHLJI6PFUC02421 |
| 100 | 82.15 | 20240812-16:46:17.485 | XNYS | 280IHLJI6R47C02421 |
| 100 | 82.12 | 20240812-16:47:04.841 | XNYS | 280IHLJI72SCC02421 |
| 50 | 82.17 | 20240812-16:47:55.902 | XNYS | 280IHLJI7B1EC02421 |
| 36 | 82.17 | 20240812-16:47:55.902 | XNYS | 280IHLJI7B1FC02421 |
| 14 | 82.18 | 20240812-16:48:00.869 | XNYS | 280IHLJI7C12C02421 |
| 100 | 82.17 | 20240812-16:48:39.652 | XNYS | 280IHLJI7IFEC02421 |
| 100 | 82.14 | 20240812-16:49:36.603 | XNYS | 280IHLJI7SC5C02421 |
| 100 | 82.06 | 20240812-16:50:10.901 | XNYS | 280IHLJI8408C02421 |
| 100 | 82.04 | 20240812-16:50:57.230 | XNYS | 280IHLJI8D7IC02421 |
| 100 | 82.05 | 20240812-16:51:43.543 | XNYS | 280IHLJI8L7OC02421 |
| 100 | 82.07 | 20240812-16:53:10.363 | XNYS | 280IHLJI93LVC02421 |
| 100 | 82.04 | 20240812-16:53:27.962 | XNYS | 280IHLJI96LPC02421 |
| 1 | 82.04 | 20240812-16:54:19.066 | XNYS | 280IHLJI9FB7C02421 |
| 99 | 82.04 | 20240812-16:54:39.520 | XNYS | 280IHLJI9IMUC02421 |
| 100 | 82.04 | 20240812-16:54:56.246 | XNYS | 280IHLJI9L9EC02421 |
| 100 | 82 | 20240812-16:55:49.685 | XNYS | 280IHLJI9VLVC02421 |
| 100 | 81.98 | 20240812-16:56:27.294 | XNYS | 280IHLJIAAM6C02421 |
| 20 | 81.99 | 20240812-16:57:18.845 | XNYS | 280IHLJIAKIKC02421 |
| 80 | 81.99 | 20240812-16:57:19.962 | XNYS | 280IHLJIAKQQC02421 |
| 100 | 82.01 | 20240812-16:58:15.424 | XNYS | 280IHLJIAVCHC02421 |
| 2 | 82.01 | 20240812-16:59:05.781 | XNYS | 280IHLJIB8MFC02421 |
| 98 | 82.01 | 20240812-16:59:12.621 | XNYS | 280IHLJIB9P9C02421 |
| 100 | 82.02 | 20240812-16:59:46.431 | XNYS | 280IHLJIBHBVC02421 |
| 50 | 81.98 | 20240812-17:00:28.866 | XNYS | 280IHLJIBTJEC02421 |
| 50 | 81.98 | 20240812-17:00:28.867 | XNYS | 280IHLJIBTJFC02421 |
| 100 | 81.95 | 20240812-17:01:25.679 | XNYS | 280IHLJICBHUC02421 |
| 100 | 81.98 | 20240812-17:02:03.391 | XNYS | 280IHLJICKBFC02421 |
| 100 | 81.98 | 20240812-17:02:42.173 | XNYS | 280IHLJICSISC02421 |
| 5 | 81.99 | 20240812-17:03:29.732 | XNYS | 280IHLJID54PC02421 |
| 95 | 81.99 | 20240812-17:03:36.665 | XNYS | 280IHLJID6CLC02421 |
| 100 | 82.02 | 20240812-17:04:15.998 | XNYS | 280IHLJIDFG7C02421 |
| 100 | 82.02 | 20240812-17:05:01.878 | XNYS | 280IHLJIDNOIC02421 |
| 100 | 82.02 | 20240812-17:05:54.326 | XNYS | 280IHLJIE30HC02421 |
| 100 | 82.01 | 20240812-17:06:36.930 | XNYS | 280IHLJIEA97C02421 |
| 10 | 82.03 | 20240812-17:07:33.234 | XNYS | 280IHLJIEK21C02421 |
| 90 | 82.03 | 20240812-17:07:33.235 | XNYS | 280IHLJIEK22C02421 |
| 49 | 82.01 | 20240812-17:08:22.374 | XNYS | 280IHLJIESF3C02421 |
| 51 | 82.01 | 20240812-17:08:23.410 | XNYS | 280IHLJIESKSC02421 |
| 100 | 82.02 | 20240812-17:09:14.651 | XNYS | 280IHLJIF5AHC02421 |
| 100 | 82.02 | 20240812-17:10:01.373 | XNYS | 280IHLJIFCRBC02421 |
| 100 | 82.04 | 20240812-17:11:11.020 | XNYS | 280IHLJIFOTMC02421 |
| 100 | 82.03 | 20240812-17:11:39.357 | XNYS | 280IHLJIFU2VC02421 |
| 100 | 82.04 | 20240812-17:12:39.530 | XNYS | 280IHLJIG8ATC02421 |
| 100 | 82.05 | 20240812-17:13:16.862 | XNYS | 280IHLJIGET3C02421 |
| 84 | 82.11 | 20240812-17:14:16.597 | XNYS | 280IHLJIGQHVC02421 |
| 1 | 82.12 | 20240812-17:14:16.612 | XNYS | 280IHLJIGQI6C02421 |
| 15 | 82.12 | 20240812-17:14:16.612 | XNYS | 280IHLJIGQI7C02421 |
| 100 | 82.1 | 20240812-17:14:52.715 | XNYS | 280IHLJIH04AC02421 |
| 100 | 82.1 | 20240812-17:16:10.766 | XNYS | 280IHLJIHENDC02421 |
| 100 | 82.1 | 20240812-17:16:31.222 | XNYS | 280IHLJIHIVSC02421 |
| 100 | 82.07 | 20240812-17:17:33.377 | XNYS | 280IHLJIHSTUC02421 |
| 5 | 82.09 | 20240812-17:18:12.079 | XNYS | 280IHLJII3I4C02421 |
| 95 | 82.09 | 20240812-17:18:19.743 | XNYS | 280IHLJII4SDC02421 |
| 100 | 82.08 | 20240812-17:19:05.812 | XNYS | 280IHLJIID1CC02421 |
| 100 | 82.12 | 20240812-17:20:01.300 | XNYS | 280IHLJIIM45C02421 |
| 100 | 82.17 | 20240812-17:20:36.680 | XNYS | 280IHLJIIR7EC02421 |
| 100 | 82.31 | 20240812-17:22:09.462 | XNYS | 280IHLJIJCB2C02421 |
| 100 | 82.3 | 20240812-17:22:19.275 | XNYS | 280IHLJIJDTMC02421 |
| 20 | 82.27 | 20240812-17:23:11.645 | XNYS | 280IHLJIJNGBC02421 |
| 80 | 82.27 | 20240812-17:23:11.899 | XNYS | 280IHLJIJNHEC02421 |
| 10 | 82.28 | 20240812-17:23:53.702 | XNYS | 280IHLJIJU01C02421 |
| 90 | 82.29 | 20240812-17:23:56.857 | XNYS | 280IHLJIJUF9C02421 |
| 100 | 82.32 | 20240812-17:24:40.599 | XNYS | 280IHLJIK4GKC02421 |
| 100 | 82.32 | 20240812-17:25:37.495 | XNYS | 280IHLJIKF5BC02421 |
| 100 | 82.26 | 20240812-17:26:29.391 | XNYS | 280IHLJIKOQ6C02421 |
| 100 | 82.3 | 20240812-17:27:17.202 | XNYS | 280IHLJIL2IGC02421 |
| 100 | 82.3 | 20240812-17:28:03.402 | XNYS | 280IHLJIL97PC02421 |
| 100 | 82.26 | 20240812-17:28:55.807 | XNYS | 280IHLJILGJLC02421 |
| 100 | 82.23 | 20240812-17:29:34.009 | XNYS | 280IHLJILNCRC02421 |
| 100 | 82.29 | 20240812-17:30:27.936 | XNYS | 280IHLJIM1SHC02421 |
| 100 | 82.3 | 20240812-17:31:10.387 | XNYS | 280IHLJIM93EC02421 |
| 100 | 82.3 | 20240812-17:32:07.720 | XNYS | 280IHLJIML13C02421 |
| 5 | 82.3 | 20240812-17:32:52.236 | XNYS | 280IHLJIMSH2C02421 |
| 95 | 82.3 | 20240812-17:32:55.403 | XNYS | 280IHLJIMT0DC02421 |
| 100 | 82.26 | 20240812-17:33:33.945 | XNYS | 280IHLJIN4JLC02421 |
| 100 | 82.26 | 20240812-17:34:09.106 | XNYS | 280IHLJINABMC02421 |
| 100 | 82.24 | 20240812-17:35:15.075 | XNYS | 280IHLJINLQ2C02421 |
| 100 | 82.23 | 20240812-17:35:46.728 | XNYS | 280IHLJINRH8C02421 |
| 100 | 82.24 | 20240812-17:37:00.120 | XNYS | 280IHLJIO6PQC02421 |
| 100 | 82.24 | 20240812-17:37:15.357 | XNYS | 280IHLJIO96UC02421 |
| 100 | 82.2 | 20240812-17:38:08.337 | XNYS | 280IHLJIOIGSC02421 |
| 29 | 82.14 | 20240812-17:39:02.446 | XNYS | 280IHLJIOTJEC02421 |
| 71 | 82.15 | 20240812-17:39:02.469 | XNYS | 280IHLJIOTJKC02421 |
| 100 | 82.2 | 20240812-17:39:50.348 | XNYS | 280IHLJIP654C02421 |
| 2 | 82.2 | 20240812-17:40:31.219 | XNYS | 280IHLJIPDQRC02421 |
| 2 | 82.2 | 20240812-17:40:37.524 | XNYS | 280IHLJIPESLC02421 |
| 96 | 82.2 | 20240812-17:40:40.912 | XNYS | 280IHLJIPFC2C02421 |
| 100 | 82.25 | 20240812-17:41:42.438 | XNYS | 280IHLJIPOGMC02421 |
| 67 | 82.25 | 20240812-17:42:09.230 | XNYS | 280IHLJIPSL2C02421 |
| 33 | 82.25 | 20240812-17:42:12.015 | XNYS | 280IHLJIPT63C02421 |
| 100 | 82.24 | 20240812-17:43:12.008 | XNYS | 280IHLJIQ6N4C02421 |
| 100 | 82.22 | 20240812-17:44:13.594 | XNYS | 280IHLJIQG4UC02421 |
| 100 | 82.23 | 20240812-17:44:36.177 | XNYS | 280IHLJIQKVJC02421 |
| 100 | 82.25 | 20240812-17:45:41.315 | XNYS | 280IHLJIQVSIC02421 |
| 100 | 82.25 | 20240812-17:46:29.290 | XNYS | 280IHLJIR750C02421 |
| 100 | 82.22 | 20240812-17:47:34.000 | XNYS | 280IHLJIRGN3C02421 |
| 99 | 82.22 | 20240812-17:47:53.679 | XNYS | 280IHLJIRJO6C02421 |
| 1 | 82.24 | 20240812-17:48:06.707 | XNYS | 280IHLJIRM7OC02421 |
| 100 | 82.21 | 20240812-17:48:51.152 | XNYS | 280IHLJIRT6VC02421 |
| 98 | 82.18 | 20240812-17:49:36.963 | XNYS | 280IHLJIS69MC02421 |
| 2 | 82.17 | 20240812-17:49:37.942 | XNYS | 280IHLJIS6KLC02421 |
| 100 | 82.06 | 20240812-17:50:26.577 | XNYS | 280IHLJISHVPC02421 |
| 100 | 82.04 | 20240812-17:51:15.492 | XNYS | 280IHLJISQ53C02421 |
| 100 | 82.03 | 20240812-17:51:59.658 | XNYS | 280IHLJIT0TUC02421 |
| 15 | 82.04 | 20240812-17:52:46.973 | XNYS | 280IHLJITB2QC02421 |
| 85 | 82.04 | 20240812-17:52:47.826 | XNYS | 280IHLJITB6GC02421 |
| 100 | 82.03 | 20240812-17:53:35.619 | XNYS | 280IHLJITIOTC02421 |
| 100 | 82.04 | 20240812-17:54:30.500 | XNYS | 280IHLJITTLVC02421 |
| 100 | 82.02 | 20240812-17:55:15.559 | XNYS | 280IHLJIU48JC02421 |
| 100 | 82.03 | 20240812-17:56:13.042 | XNYS | 280IHLJIUDO7C02421 |
| 100 | 82.08 | 20240812-17:57:08.298 | XNYS | 280IHLJIUN60C02421 |
| 100 | 82.08 | 20240812-17:57:59.820 | XNYS | 280IHLJIUUOMC02421 |
| 100 | 82.09 | 20240812-17:58:35.167 | XNYS | 280IHLJIV3L2C02421 |
| 39 | 82.07 | 20240812-17:59:21.479 | XNYS | 280IHLJIVA6PC02421 |
| 35 | 82.07 | 20240812-17:59:34.829 | XNYS | 280IHLJIVC3RC02421 |
| 26 | 82.08 | 20240812-17:59:40.287 | XNYS | 280IHLJIVCSAC02421 |
| 100 | 82.08 | 20240812-18:00:16.331 | XNYS | 280IHLJIVISIC02421 |
| 100 | 82.08 | 20240812-18:00:49.232 | XNYS | 280IHLJIVQ8NC02421 |
| 100 | 82.05 | 20240812-18:01:31.912 | XNYS | 280IHLJJ02QTC02421 |
| 37 | 82.05 | 20240812-18:02:47.856 | XNYS | 280IHLJJ0H62C02421 |
| 63 | 82.06 | 20240812-18:02:53.175 | XNYS | 280IHLJJ0IBCC02421 |
| 100 | 82.06 | 20240812-18:02:58.045 | XNYS | 280IHLJJ0J9BC02421 |
| 100 | 82.08 | 20240812-18:03:53.733 | XNYS | 280IHLJJ0U70C02421 |
| 70 | 82.09 | 20240812-18:04:30.106 | XNYS | 280IHLJJ14H1C02421 |
| 30 | 82.1 | 20240812-18:04:31.858 | XNYS | 280IHLJJ14VDC02421 |
| 100 | 82.09 | 20240812-18:05:28.896 | XNYS | 280IHLJJ1F3TC02421 |
| 1 | 82.08 | 20240812-18:06:01.122 | XNYS | 280IHLJJ1KQ5C02421 |
| 2 | 82.08 | 20240812-18:06:02.039 | XNYS | 280IHLJJ1KT1C02421 |
| 97 | 82.08 | 20240812-18:06:07.097 | XNYS | 280IHLJJ1LOBC02421 |
| 100 | 82.07 | 20240812-18:07:14.563 | XNYS | 280IHLJJ20PLC02421 |
| 100 | 82.07 | 20240812-18:08:13.917 | XNYS | 280IHLJJ2AI7C02421 |
| 100 | 82.03 | 20240812-18:08:21.150 | XNYS | 280IHLJJ2CCHC02421 |
| 100 | 82.02 | 20240812-18:09:21.009 | XNYS | 280IHLJJ2LRJC02421 |
| 1 | 82.01 | 20240812-18:09:51.218 | XNYS | 280IHLJJ2QPPC02421 |
| 99 | 82.07 | 20240812-18:10:55.724 | XNYS | 280IHLJJ35G5C02421 |
| 100 | 82.07 | 20240812-18:11:02.937 | XNYS | 280IHLJJ36KSC02421 |
| 100 | 82.07 | 20240812-18:11:25.606 | XNYS | 280IHLJJ3ADAC02421 |
| 100 | 82.02 | 20240812-18:12:23.865 | XNYS | 280IHLJJ3JC6C02421 |
| 100 | 82.06 | 20240812-18:13:18.402 | XNYS | 280IHLJJ3TBGC02421 |
| 100 | 82.07 | 20240812-18:13:53.128 | XNYS | 280IHLJJ4348C02421 |
| 100 | 82.07 | 20240812-18:14:39.782 | XNYS | 280IHLJJ4CSGC02421 |
| 100 | 82.03 | 20240812-18:15:17.999 | XNYS | 280IHLJJ4JJTC02421 |
| 6 | 82 | 20240812-18:15:58.194 | XNYS | 280IHLJJ4RDBC02421 |
| 94 | 82.04 | 20240812-18:16:42.497 | XNYS | 280IHLJJ527RC02421 |
| 100 | 82.05 | 20240812-18:17:21.504 | XNYS | 280IHLJJ57IFC02421 |
| 100 | 82.04 | 20240812-18:17:25.729 | XNYS | 280IHLJJ586FC02421 |
| 100 | 82.02 | 20240812-18:18:26.828 | XNYS | 280IHLJJ5H0NC02421 |
| 16 | 81.98 | 20240812-18:19:04.193 | XNYS | 280IHLJJ5M81C02421 |
| 84 | 81.97 | 20240812-18:19:17.187 | XNYS | 280IHLJJ5OAAC02421 |
| 100 | 81.96 | 20240812-18:19:41.838 | XNYS | 280IHLJJ5S9PC02421 |
| 100 | 82.02 | 20240812-18:20:25.338 | XNYS | 280IHLJJ635JC02421 |
| 100 | 82.06 | 20240812-18:21:11.948 | XNYS | 280IHLJJ6BIFC02421 |
| 100 | 82.07 | 20240812-18:21:59.783 | XNYS | 280IHLJJ6J1QC02421 |
| 33 | 82.07 | 20240812-18:22:49.935 | XNYS | 280IHLJJ6Q9OC02421 |
| 67 | 82.07 | 20240812-18:22:54.134 | XNYS | 280IHLJJ6QT3C02421 |
| 100 | 82.12 | 20240812-18:23:38.429 | XNYS | 280IHLJJ71ERC02421 |
| 100 | 82.1 | 20240812-18:24:23.924 | XNYS | 280IHLJJ78BNC02421 |
| 100 | 82.08 | 20240812-18:24:49.425 | XNYS | 280IHLJJ7CCGC02421 |
| 100 | 82.02 | 20240812-18:25:46.370 | XNYS | 280IHLJJ7M0QC02421 |
| 100 | 82.03 | 20240812-18:26:24.225 | XNYS | 280IHLJJ7SAKC02421 |
| 100 | 82.01 | 20240812-18:27:25.528 | XNYS | 280IHLJJ86BBC02421 |
| 100 | 82.01 | 20240812-18:27:50.138 | XNYS | 280IHLJJ89OQC02421 |
| 100 | 82 | 20240812-18:28:32.183 | XNYS | 280IHLJJ8FUSC02421 |
| 39 | 82 | 20240812-18:29:18.025 | XNYS | 280IHLJJ8NKMC02421 |
| 61 | 82 | 20240812-18:29:22.536 | XNYS | 280IHLJJ8O8SC02421 |
| 100 | 82.01 | 20240812-18:30:00.748 | XNYS | 280IHLJJ8UNUC02421 |
| 100 | 82.01 | 20240812-18:30:36.280 | XNYS | 280IHLJJ9806C02421 |
| 60 | 82 | 20240812-18:31:22.527 | XNYS | 280IHLJJ9JKQC02421 |
| 40 | 82.01 | 20240812-18:31:28.460 | XNYS | 280IHLJJ9L32C02421 |
| 100 | 81.99 | 20240812-18:32:00.205 | XNYS | 280IHLJJ9T2MC02421 |
| 27 | 81.95 | 20240812-18:32:52.596 | XNYS | 280IHLJJACHFC02421 |
| 73 | 81.95 | 20240812-18:32:54.753 | XNYS | 280IHLJJAD1RC02421 |
| 100 | 81.96 | 20240812-18:34:05.470 | XNYS | 280IHLJJAV1FC02421 |
| 10 | 82 | 20240812-18:34:30.185 | XNYS | 280IHLJJB5C4C02421 |
| 6 | 82.01 | 20240812-18:34:31.949 | XNYS | 280IHLJJB5OLC02421 |
| 84 | 82.02 | 20240812-18:34:32.804 | XNYS | 280IHLJJB60DC02421 |
| 100 | 82.02 | 20240812-18:34:46.501 | XNYS | 280IHLJJB9G3C02421 |
| 100 | 82.02 | 20240812-18:35:31.568 | XNYS | 280IHLJJBJP7C02421 |
| 100 | 82 | 20240812-18:36:14.690 | XNYS | 280IHLJJBT8GC02421 |
| 100 | 82 | 20240812-18:37:18.600 | XNYS | 280IHLJJCBMCC02421 |
| 100 | 81.97 | 20240812-18:37:46.040 | XNYS | 280IHLJJCHM4C02421 |
| 100 | 81.97 | 20240812-18:38:49.680 | XNYS | 280IHLJJCVTAC02421 |
| 100 | 81.99 | 20240812-18:39:24.077 | XNYS | 280IHLJJD7A8C02421 |
| 100 | 82.02 | 20240812-18:39:59.443 | XNYS | 280IHLJJDF6RC02421 |
| 4 | 81.97 | 20240812-18:40:50.635 | XNYS | 280IHLJJDSCRC02421 |
| 96 | 81.98 | 20240812-18:41:06.338 | XNYS | 280IHLJJDV9TC02421 |
| 18 | 82.01 | 20240812-18:41:35.417 | XNYS | 280IHLJJE4JVC02421 |
| 82 | 82.01 | 20240812-18:41:49.474 | XNYS | 280IHLJJE76SC02421 |
| 200 | 82.03 | 20240812-18:43:02.041 | XNYS | 280IHLJJEJKNC02421 |
| 100 | 82.01 | 20240812-18:43:36.020 | XNYS | 280IHLJJEPSKC02421 |
| 100 | 82 | 20240812-18:44:17.303 | XNYS | 280IHLJJF0T2C02421 |
| 100 | 81.98 | 20240812-18:44:58.486 | XNYS | 280IHLJJF874C02421 |
| 16 | 81.93 | 20240812-18:45:37.884 | XNYS | 280IHLJJFGSAC02421 |
| 84 | 81.93 | 20240812-18:46:04.132 | XNYS | 280IHLJJFLCVC02421 |
| 10 | 81.9 | 20240812-18:46:20.584 | XNYS | 280IHLJJFP4AC02421 |
| 7 | 81.9 | 20240812-18:46:22.155 | XNYS | 280IHLJJFPE7C02421 |
| 6 | 81.91 | 20240812-18:46:28.964 | XNYS | 280IHLJJFQNGC02421 |
| 77 | 81.93 | 20240812-18:46:54.013 | XNYS | 280IHLJJFUSDC02421 |
| 100 | 81.94 | 20240812-18:47:09.721 | XNYS | 280IHLJJG1MBC02421 |
| 100 | 81.98 | 20240812-18:48:26.587 | XNYS | 280IHLJJGH61C02421 |
| 200 | 82.03 | 20240812-18:49:53.705 | XNYS | 280IHLJJH0UHC02421 |
| 100 | 82.03 | 20240812-18:50:01.212 | XNYS | 280IHLJJH2B7C02421 |
| 19 | 82.05 | 20240812-18:50:53.202 | XNYS | 280IHLJJHCLIC02421 |
| 81 | 82.08 | 20240812-18:50:57.571 | XNYS | 280IHLJJHE78C02421 |
| 100 | 82.09 | 20240812-18:51:11.437 | XNYS | 280IHLJJHHCHC02421 |
| 100 | 82.08 | 20240812-18:51:49.676 | XNYS | 280IHLJJHOE1C02421 |
| 100 | 82.08 | 20240812-18:52:37.000 | XNYS | 280IHLJJI12OC02421 |
| 100 | 82.06 | 20240812-18:53:16.017 | XNYS | 280IHLJJI7PCC02421 |
| 100 | 82.06 | 20240812-18:54:02.684 | XNYS | 280IHLJJIG0UC02421 |
| 6 | 82.07 | 20240812-18:54:34.083 | XNYS | 280IHLJJIL3RC02421 |
| 94 | 82.07 | 20240812-18:54:54.550 | XNYS | 280IHLJJIOKUC02421 |
| 20 | 82.13 | 20240812-18:55:31.329 | XNYS | 280IHLJJIVR1C02421 |
| 80 | 82.13 | 20240812-18:55:33.204 | XNYS | 280IHLJJJ066C02421 |
| 100 | 82.12 | 20240812-18:56:43.801 | XNYS | 280IHLJJJD3FC02421 |
| 9 | 82.12 | 20240812-18:56:44.157 | XNYS | 280IHLJJJD64C02421 |
| 91 | 82.12 | 20240812-18:56:46.255 | XNYS | 280IHLJJJDMDC02421 |
| 12 | 82.11 | 20240812-18:57:11.751 | XNYS | 280IHLJJJJ01C02421 |
| 88 | 82.11 | 20240812-18:57:14.383 | XNYS | 280IHLJJJJESC02421 |
| 100 | 82.08 | 20240812-18:57:53.793 | XNYS | 280IHLJJJQSCC02421 |
| 67 | 82.06 | 20240812-18:58:32.741 | XNYS | 280IHLJJK2P4C02421 |
| 33 | 82.07 | 20240812-18:59:02.102 | XNYS | 280IHLJJK77QC02421 |
| 91 | 82.07 | 20240812-18:59:04.575 | XNYS | 280IHLJJK7NTC02421 |
| 9 | 82.07 | 20240812-18:59:08.933 | XNYS | 280IHLJJK8M4C02421 |
| 65 | 82.06 | 20240812-18:59:47.322 | XNYS | 280IHLJJKG9MC02421 |
| 35 | 82.06 | 20240812-18:59:48.931 | XNYS | 280IHLJJKGHJC02421 |
| 100 | 82.03 | 20240812-19:00:37.305 | XNYS | 280IHLJJKSREC02421 |
| 100 | 82.02 | 20240812-19:00:58.508 | XNYS | 280IHLJJL14RC02421 |
| 100 | 82.04 | 20240812-19:01:52.391 | XNYS | 280IHLJJLCILC02421 |
| 100 | 82.06 | 20240812-19:02:17.631 | XNYS | 280IHLJJLI0DC02421 |
| 100 | 82.09 | 20240812-19:02:54.248 | XNYS | 280IHLJJLQ3PC02421 |
| 6 | 82.09 | 20240812-19:03:21.734 | XNYS | 280IHLJJLVOFC02421 |
| 94 | 82.09 | 20240812-19:03:33.864 | XNYS | 280IHLJJM1T5C02421 |
| 100 | 82.08 | 20240812-19:03:57.041 | XNYS | 280IHLJJM6Q7C02421 |
| 100 | 82.08 | 20240812-19:04:36.777 | XNYS | 280IHLJJMF3IC02421 |
| 100 | 82.05 | 20240812-19:05:09.539 | XNYS | 280IHLJJMLTCC02421 |
| 14 | 82.05 | 20240812-19:05:47.039 | XNYS | 280IHLJJMSHDC02421 |
| 86 | 82.06 | 20240812-19:06:13.090 | XNYS | 280IHLJJN1LTC02421 |
| 100 | 82.05 | 20240812-19:06:26.280 | XNYS | 280IHLJJN41AC02421 |
| 100 | 82.04 | 20240812-19:07:09.155 | XNYS | 280IHLJJNC3GC02421 |
| 100 | 82.03 | 20240812-19:07:43.716 | XNYS | 280IHLJJNI8HC02421 |
| 100 | 82.01 | 20240812-19:08:17.770 | XNYS | 280IHLJJNOAPC02421 |
| 100 | 81.97 | 20240812-19:09:05.897 | XNYS | 280IHLJJO295C02421 |
| 100 | 81.98 | 20240812-19:09:45.936 | XNYS | 280IHLJJOBE6C02421 |
| 100 | 82.05 | 20240812-19:10:14.517 | XNYS | 280IHLJJOH0LC02421 |
| 100 | 82.06 | 20240812-19:10:28.764 | XNYS | 280IHLJJOK97C02421 |
| 100 | 82.05 | 20240812-19:11:11.920 | XNYS | 280IHLJJORHGC02421 |
| 11 | 82.04 | 20240812-19:12:31.042 | XNYS | 280IHLJJP9ETC02421 |
| 100 | 82.04 | 20240812-19:12:32.835 | XNYS | 280IHLJJP9RDC02421 |
| 89 | 82.04 | 20240812-19:12:32.840 | XNYS | 280IHLJJP9RIC02421 |
| 1 | 82.005 | 20240812-19:14:05.513 | XNYS | 280IHLJJPS5QC02421 |
| 2 | 82.005 | 20240812-19:14:05.513 | XNYS | 280IHLJJPS5RC02421 |
| 97 | 82.01 | 20240812-19:14:05.514 | XNYS | 280IHLJJPS5SC02421 |
| 2 | 82.02 | 20240812-19:14:08.514 | XNYS | 280IHLJJPSU8C02421 |
| 100 | 82.06 | 20240812-19:14:23.044 | XNYS | 280IHLJJPV69C02421 |
| 17 | 82.03 | 20240812-19:14:56.042 | XNYS | 280IHLJJQ418C02421 |
| 83 | 82.02 | 20240812-19:14:56.585 | XNYS | 280IHLJJQ44MC02421 |
| 100 | 82.01 | 20240812-19:15:02.545 | XNYS | 280IHLJJQ63UC02421 |
| 11 | 82.02 | 20240812-19:15:56.043 | XNYS | 280IHLJJQIA8C02421 |
| 24 | 82.02 | 20240812-19:16:02.333 | XNYS | 280IHLJJQJCJC02421 |
| 65 | 82.02 | 20240812-19:16:02.337 | XNYS | 280IHLJJQJCQC02421 |
| 100 | 82.01 | 20240812-19:16:20.928 | XNYS | 280IHLJJQMR7C02421 |
| 100 | 82 | 20240812-19:17:11.119 | XNYS | 280IHLJJQV8KC02421 |
| 12 | 82 | 20240812-19:17:21.808 | XNYS | 280IHLJJR12IC02421 |
| 88 | 82.03 | 20240812-19:17:52.962 | XNYS | 280IHLJJR66QC02421 |
| 100 | 82.03 | 20240812-19:17:52.967 | XNYS | 280IHLJJR66RC02421 |
| 4 | 82.02 | 20240812-19:18:14.534 | XNYS | 280IHLJJR9PLC02421 |
| 96 | 82.02 | 20240812-19:18:14.534 | XNYS | 280IHLJJR9PMC02421 |
| 100 | 82.07 | 20240812-19:19:19.122 | XNYS | 280IHLJJRL4AC02421 |
| 100 | 82.07 | 20240812-19:19:19.127 | XNYS | 280IHLJJRL4MC02421 |
| 39 | 82.09 | 20240812-19:20:39.941 | XNYS | 280IHLJJS2GAC02421 |
| 61 | 82.09 | 20240812-19:20:39.947 | XNYS | 280IHLJJS2GDC02421 |
| 100 | 82.08 | 20240812-19:20:58.356 | XNYS | 280IHLJJS6AMC02421 |
| 3 | 82.13 | 20240812-19:22:37.096 | XNYS | 280IHLJJSM38C02421 |
| 84 | 82.15 | 20240812-19:22:49.432 | XNYS | 280IHLJJSNQ0C02421 |
| 16 | 82.15 | 20240812-19:22:49.442 | XNYS | 280IHLJJSNQ1C02421 |
| 32 | 82.15 | 20240812-19:22:53.244 | XNYS | 280IHLJJSODCC02421 |
| 100 | 82.17 | 20240812-19:23:06.044 | XNYS | 280IHLJJSQF2C02421 |
| 68 | 82.17 | 20240812-19:23:06.054 | XNYS | 280IHLJJSQF4C02421 |
| 22 | 82.18 | 20240812-19:24:17.191 | XNYS | 280IHLJJT690C02421 |
| 1 | 82.18 | 20240812-19:24:17.195 | XNYS | 280IHLJJT691C02421 |
| 6 | 82.18 | 20240812-19:24:17.200 | XNYS | 280IHLJJT692C02421 |
| 5 | 82.19 | 20240812-19:24:21.609 | XNYS | 280IHLJJT6TOC02421 |
| 95 | 82.19 | 20240812-19:24:21.737 | XNYS | 280IHLJJT6UHC02421 |
| 100 | 82.19 | 20240812-19:24:21.742 | XNYS | 280IHLJJT6UOC02421 |
| 1 | 82.23 | 20240812-19:25:22.739 | XNYS | 280IHLJJTHC1C02421 |
| 100 | 82.27 | 20240812-19:25:33.245 | XNYS | 280IHLJJTJ4VC02421 |
| 100 | 82.28 | 20240812-19:25:41.735 | XNYS | 280IHLJJTKFIC02421 |
| 27 | 82.29 | 20240812-19:26:33.023 | XNYS | 280IHLJJTUF2C02421 |
| 73 | 82.29 | 20240812-19:26:33.032 | XNYS | 280IHLJJTUF5C02421 |
| 100 | 82.3 | 20240812-19:26:40.012 | XNYS | 280IHLJJTVQUC02421 |
| 100 | 82.27 | 20240812-19:27:07.296 | XNYS | 280IHLJJU51EC02421 |
| 47 | 82.26 | 20240812-19:28:10.761 | XNYS | 280IHLJJUGANC02421 |
| 53 | 82.25 | 20240812-19:28:12.838 | XNYS | 280IHLJJUGOCC02421 |
| 100 | 82.25 | 20240812-19:28:12.849 | XNYS | 280IHLJJUGOMC02421 |
| 100 | 82.25 | 20240812-19:29:05.343 | XNYS | 280IHLJJUQ9KC02421 |
| 100 | 82.24 | 20240812-19:29:41.337 | XNYS | 280IHLJJV1GUC02421 |
| 100 | 82.21 | 20240812-19:29:51.800 | XNYS | 280IHLJJV43VC02421 |
| 100 | 82.21 | 20240812-19:30:01.182 | XNYS | 280IHLJJV5TVC02421 |
| 7 | 82.23 | 20240812-19:30:19.510 | XNYS | 280IHLJJVAOUC02421 |
| 1 | 82.23 | 20240812-19:30:19.514 | XNYS | 280IHLJJVAP0C02421 |
| 92 | 82.23 | 20240812-19:30:19.593 | XNYS | 280IHLJJVAPRC02421 |
| 100 | 82.22 | 20240812-19:30:27.583 | XNYS | 280IHLJJVDLHC02421 |
| 14 | 82.21 | 20240812-19:31:10.890 | XNYS | 280IHLJJVQHVC02421 |
| 86 | 82.21 | 20240812-19:31:10.895 | XNYS | 280IHLJJVQI0C02421 |
| 100 | 82.21 | 20240812-19:31:11.406 | XNYS | 280IHLJJVQN1C02421 |
| 100 | 82.29 | 20240812-19:31:25.624 | XNYS | 280IHLJJVU8AC02421 |
| 100 | 82.29 | 20240812-19:31:34.938 | XNYS | 280IHLJK00B5C02421 |
| 10 | 82.26 | 20240812-19:32:19.154 | XNYS | 280IHLJK0BB3C02421 |
| 90 | 82.26 | 20240812-19:32:33.653 | XNYS | 280IHLJK0F62C02421 |
| 100 | 82.26 | 20240812-19:32:33.658 | XNYS | 280IHLJK0F63C02421 |
| 100 | 82.25 | 20240812-19:32:48.916 | XNYS | 280IHLJK0IUSC02421 |
| 25 | 82.25 | 20240812-19:32:58.442 | XNYS | 280IHLJK0M5FC02421 |
| 75 | 82.25 | 20240812-19:32:58.446 | XNYS | 280IHLJK0M5GC02421 |
| 40 | 82.25 | 20240812-19:33:16.733 | XNYS | 280IHLJK0RG2C02421 |
| 60 | 82.25 | 20240812-19:33:38.548 | XNYS | 280IHLJK10RNC02421 |
| 7 | 82.24 | 20240812-19:34:06.654 | XNYS | 280IHLJK1AF1C02421 |
| 7 | 82.24 | 20240812-19:34:09.374 | XNYS | 280IHLJK1BO0C02421 |
| 93 | 82.24 | 20240812-19:34:09.378 | XNYS | 280IHLJK1BO1C02421 |
| 100 | 82.25 | 20240812-19:34:35.804 | XNYS | 280IHLJK1L01C02421 |
| 93 | 82.25 | 20240812-19:34:35.811 | XNYS | 280IHLJK1L03C02421 |
| 94 | 82.25 | 20240812-19:34:35.817 | XNYS | 280IHLJK1L04C02421 |
| 6 | 82.25 | 20240812-19:34:35.823 | XNYS | 280IHLJK1L0DC02421 |
| 100 | 82.25 | 20240812-19:34:48.840 | XNYS | 280IHLJK1TATC02421 |
| 100 | 82.24 | 20240812-19:34:53.546 | XNYS | 280IHLJK20DJC02421 |
| 19 | 82.29 | 20240812-19:35:38.362 | XNYS | 280IHLJK2MJRC02421 |
| 81 | 82.29 | 20240812-19:35:56.390 | XNYS | 280IHLJK2QRIC02421 |
| 100 | 82.29 | 20240812-19:35:56.395 | XNYS | 280IHLJK2QRJC02421 |
| 100 | 82.29 | 20240812-19:35:56.400 | XNYS | 280IHLJK2QRKC02421 |
| 100 | 82.28 | 20240812-19:36:03.747 | XNYS | 280IHLJK2SHIC02421 |
| 100 | 82.26 | 20240812-19:36:47.298 | XNYS | 280IHLJK388UC02421 |
| 100 | 82.26 | 20240812-19:36:47.305 | XNYS | 280IHLJK3894C02421 |
| 100 | 82.27 | 20240812-19:37:12.761 | XNYS | 280IHLJK3F7GC02421 |
| 100 | 82.26 | 20240812-19:37:17.107 | XNYS | 280IHLJK3G51C02421 |
| 100 | 82.26 | 20240812-19:37:36.210 | XNYS | 280IHLJK3KD4C02421 |
| 12 | 82.24 | 20240812-19:37:41.613 | XNYS | 280IHLJK3LUHC02421 |
| 88 | 82.24 | 20240812-19:38:09.391 | XNYS | 280IHLJK3T2IC02421 |
| 100 | 82.24 | 20240812-19:38:09.416 | XNYS | 280IHLJK3T43C02421 |
| 100 | 82.25 | 20240812-19:38:40.432 | XNYS | 280IHLJK44NEC02421 |
| 100 | 82.22 | 20240812-19:38:46.501 | XNYS | 280IHLJK46PNC02421 |
| 100 | 82.19 | 20240812-19:38:54.086 | XNYS | 280IHLJK492KC02421 |
| 100 | 82.18 | 20240812-19:39:12.106 | XNYS | 280IHLJK4E3IC02421 |
| 100 | 82.25 | 20240812-19:39:40.167 | XNYS | 280IHLJK4KTQC02421 |
| 100 | 82.24 | 20240812-19:39:50.090 | XNYS | 280IHLJK4NBMC02421 |
| 100 | 82.25 | 20240812-19:40:48.080 | XNYS | 280IHLJK5DS0C02421 |
| 100 | 82.25 | 20240812-19:40:48.086 | XNYS | 280IHLJK5DSFC02421 |
| 67 | 82.24 | 20240812-19:40:53.901 | XNYS | 280IHLJK5F7JC02421 |
| 33 | 82.23 | 20240812-19:40:57.155 | XNYS | 280IHLJK5FRVC02421 |
| 100 | 82.26 | 20240812-19:41:08.361 | XNYS | 280IHLJK5IK2C02421 |
| 100 | 82.25 | 20240812-19:41:31.625 | XNYS | 280IHLJK5NUKC02421 |
| 18 | 82.24 | 20240812-19:41:47.222 | XNYS | 280IHLJK5RKUC02421 |
| 82 | 82.24 | 20240812-19:41:47.226 | XNYS | 280IHLJK5RL8C02421 |
| 100 | 82.25 | 20240812-19:41:59.232 | XNYS | 280IHLJK5ULRC02421 |
| 100 | 82.25 | 20240812-19:42:07.132 | XNYS | 280IHLJK60KVC02421 |
| 100 | 82.28 | 20240812-19:42:32.976 | XNYS | 280IHLJK672UC02421 |
| 100 | 82.28 | 20240812-19:42:43.307 | XNYS | 280IHLJK69DHC02421 |
| 100 | 82.3 | 20240812-19:44:06.056 | XNYS | 280IHLJK6RT8C02421 |
| 30 | 82.3 | 20240812-19:44:06.082 | XNYS | 280IHLJK6RTNC02421 |
| 70 | 82.3 | 20240812-19:44:06.086 | XNYS | 280IHLJK6RTQC02421 |
| 100 | 82.3 | 20240812-19:44:06.090 | XNYS | 280IHLJK6RTUC02421 |
| 100 | 82.3 | 20240812-19:44:06.095 | XNYS | 280IHLJK6RTVC02421 |
| 65 | 82.24 | 20240812-19:44:59.814 | XNYS | 280IHLJK78VNC02421 |
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.