15th August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14th 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 |
| 7,247 | 83.2890 | 84.15 | 82.78 | ARCX |
| 1,213 | 83.1100 | 83.62 | 82.78 | BATS |
| 1,202 | 83.4533 | 83.64 | 83.11 | BATY |
| 314 | 83.1617 | 83.66 | 82.84 | EDGA |
| 359 | 83.1377 | 83.38 | 82.94 | EDGX |
| 600 | 83.2967 | 83.12 | 81.94 | EPRL |
| 300 | 83.4633 | 84.21 | 82.82 | IEXG |
| 300 | 83.1333 | 83.26 | 83.07 | MEMX |
| 34,466 | 83.1684 | 83.66 | 82.80 | XASE |
| 300 | 83.3967 | 83.72 | 83.09 | XCHI |
| 4,702 | 83.3568 | 84.18 | 82.84 | XNAS |
| 7,097 | 83.4422 | 84.19 | 82.85 | XNYS |
| 900 | 83.2211 | 83.54 | 82.00 | 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 681,994,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.689% 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 14th 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: | | 14th August 2024 |
| ||||
|
Aggregated Information | |||||||
| |
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| |||
| See attached schedule | USD | $83.2401
| 59,000 |
| |||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 3 | 84.19 | 20240814-13:30:01.037 | XNYS | 280IMUBK0LF4C02421 |
| 74 | 84.19 | 20240814-13:30:01.037 | XNYS | 280IMUBK0LF5C02421 |
| 23 | 84.19 | 20240814-13:30:01.038 | XNYS | 280IMUBK0LF8C02421 |
| 100 | 84.18 | 20240814-13:30:19.137 | XNAS | 280IMUBK0OO6C02421 |
| 100 | 84.21 | 20240814-13:30:59.198 | IEXG | 280IMUBK0S3BC02421 |
| 100 | 84.15 | 20240814-13:30:59.230 | ARCX | 280IMUBK0S3QC02421 |
| 72 | 84.15 | 20240814-13:30:59.230 | XNYS | 280IMUBK0S3RC02421 |
| 100 | 84.15 | 20240814-13:30:59.230 | XNAS | 280IMUBK0S3SC02421 |
| 6 | 84.15 | 20240814-13:30:59.230 | XNYS | 280IMUBK0S3TC02421 |
| 22 | 84.15 | 20240814-13:30:59.230 | XNYS | 280IMUBK0S3UC02421 |
| 78 | 84.15 | 20240814-13:30:59.230 | XNYS | 280IMUBK0S3VC02421 |
| 1 | 84.15 | 20240814-13:30:59.230 | XNYS | 280IMUBK0S40C02421 |
| 21 | 84.15 | 20240814-13:30:59.231 | XNYS | 280IMUBK0S41C02421 |
| 100 | 84.09 | 20240814-13:31:31.598 | XNYS | 280IMUBK0ULEC02421 |
| 100 | 84.01 | 20240814-13:32:05.553 | XNYS | 280IMUBK11PLC02421 |
| 87 | 84.01 | 20240814-13:32:05.553 | XNAS | 280IMUBK11PMC02421 |
| 91 | 84.01 | 20240814-13:32:05.553 | XNYS | 280IMUBK11PNC02421 |
| 9 | 84.01 | 20240814-13:32:05.553 | XNYS | 280IMUBK11POC02421 |
| 13 | 84.01 | 20240814-13:32:05.554 | XNAS | 280IMUBK11PPC02421 |
| 100 | 83.97 | 20240814-13:32:40.938 | XNYS | 280IMUBK16BHC02421 |
| 10 | 83.97 | 20240814-13:32:40.938 | XNYS | 280IMUBK16BIC02421 |
| 90 | 83.97 | 20240814-13:32:41.060 | XNYS | 280IMUBK16D3C02421 |
| 100 | 83.82 | 20240814-13:32:59.498 | XNYS | 280IMUBK18I9C02421 |
| 50 | 83.78 | 20240814-13:33:50.395 | XNAS | 280IMUBK1EI8C02421 |
| 50 | 83.78 | 20240814-13:33:50.395 | XNAS | 280IMUBK1EI9C02421 |
| 100 | 83.78 | 20240814-13:33:50.395 | ARCX | 280IMUBK1EIAC02421 |
| 100 | 83.72 | 20240814-13:34:53.053 | XCHI | 280IMUBK1LAPC02421 |
| 88 | 83.7 | 20240814-13:35:00.826 | XNYS | 280IMUBK1MCJC02421 |
| 12 | 83.7 | 20240814-13:35:00.826 | XNYS | 280IMUBK1MCKC02421 |
| 100 | 83.7 | 20240814-13:35:00.826 | XNAS | 280IMUBK1MCLC02421 |
| 100 | 83.85 | 20240814-13:35:58.556 | XNAS | 280IMUBK1TTVC02421 |
| 100 | 83.81 | 20240814-13:36:45.243 | XNYS | 280IMUBK22T2C02421 |
| 100 | 83.81 | 20240814-13:36:45.243 | ARCX | 280IMUBK22T3C02421 |
| 3 | 83.81 | 20240814-13:36:45.243 | XNYS | 280IMUBK22T4C02421 |
| 77 | 83.81 | 20240814-13:36:45.243 | XNYS | 280IMUBK22T5C02421 |
| 20 | 83.81 | 20240814-13:36:45.243 | XNYS | 280IMUBK22T6C02421 |
| 7 | 83.87 | 20240814-13:37:39.319 | XNAS | 280IMUBK2877C02421 |
| 24 | 83.87 | 20240814-13:37:39.319 | XNAS | 280IMUBK2878C02421 |
| 50 | 83.87 | 20240814-13:37:39.320 | XNYS | 280IMUBK2879C02421 |
| 100 | 83.86 | 20240814-13:37:48.343 | XNAS | 280IMUBK2920C02421 |
| 100 | 83.88 | 20240814-13:38:01.935 | XNYS | 280IMUBK2AISC02421 |
| 100 | 83.81 | 20240814-13:38:21.510 | XNYS | 280IMUBK2CS7C02421 |
| 100 | 83.77 | 20240814-13:38:47.634 | XNYS | 280IMUBK2F55C02421 |
| 100 | 83.67 | 20240814-13:39:16.305 | XNAS | 280IMUBK2II3C02421 |
| 100 | 83.71 | 20240814-13:39:55.703 | EPRL | 280IMUBK2MT3C02421 |
| 70 | 83.68 | 20240814-13:39:57.385 | XNYS | 280IMUBK2N13C02421 |
| 30 | 83.68 | 20240814-13:39:57.385 | XNYS | 280IMUBK2N14C02421 |
| 40 | 83.68 | 20240814-13:39:57.385 | XNAS | 280IMUBK2N15C02421 |
| 60 | 83.68 | 20240814-13:39:57.461 | XNAS | 280IMUBK2N1OC02421 |
| 7 | 83.62 | 20240814-13:40:44.346 | XASE | 280IMUBK2T1FC02421 |
| 100 | 83.66 | 20240814-13:41:03.529 | XNYS | 280IMUBK2VS8C02421 |
| 44 | 83.68 | 20240814-13:41:17.009 | XNYS | 280IMUBK31R5C02421 |
| 100 | 83.68 | 20240814-13:41:17.009 | XNYS | 280IMUBK31R6C02421 |
| 56 | 83.68 | 20240814-13:41:17.009 | XNYS | 280IMUBK31R7C02421 |
| 69 | 83.62 | 20240814-13:42:09.559 | BATS | 280IMUBK38PDC02421 |
| 29 | 83.62 | 20240814-13:42:09.559 | BATS | 280IMUBK38PEC02421 |
| 31 | 83.62 | 20240814-13:42:09.560 | BATS | 280IMUBK38PFC02421 |
| 31 | 83.62 | 20240814-13:42:09.560 | BATS | 280IMUBK38PGC02421 |
| 40 | 83.62 | 20240814-13:42:09.560 | BATS | 280IMUBK38PHC02421 |
| 2 | 83.56 | 20240814-13:42:40.311 | XNYS | 280IMUBK3CLRC02421 |
| 10 | 83.56 | 20240814-13:42:40.311 | XNYS | 280IMUBK3CLSC02421 |
| 23 | 83.56 | 20240814-13:42:40.759 | XNYS | 280IMUBK3CMKC02421 |
| 2 | 83.56 | 20240814-13:42:42.169 | XNYS | 280IMUBK3CRQC02421 |
| 61 | 83.56 | 20240814-13:42:42.169 | XNYS | 280IMUBK3CRRC02421 |
| 2 | 83.56 | 20240814-13:42:42.169 | XNYS | 280IMUBK3CRSC02421 |
| 99 | 83.51 | 20240814-13:43:07.696 | ARCX | 280IMUBK3GQ6C02421 |
| 1 | 83.51 | 20240814-13:43:07.696 | ARCX | 280IMUBK3GQ7C02421 |
| 12 | 83.48 | 20240814-13:43:25.301 | XNAS | 280IMUBK3ISPC02421 |
| 88 | 83.48 | 20240814-13:43:25.301 | XNAS | 280IMUBK3ISQC02421 |
| 100 | 83.43 | 20240814-13:44:04.327 | XNAS | 280IMUBK3NESC02421 |
| 100 | 83.35 | 20240814-13:44:15.363 | XNAS | 280IMUBK3OOUC02421 |
| 100 | 83.34 | 20240814-13:45:17.559 | ARCX | 280IMUBK4145C02421 |
| 100 | 83.39 | 20240814-13:45:53.181 | XNYS | 280IMUBK46USC02421 |
| 100 | 83.38 | 20240814-13:46:11.868 | ARCX | 280IMUBK49RRC02421 |
| 100 | 83.38 | 20240814-13:46:11.868 | ARCX | 280IMUBK49RSC02421 |
| 25 | 83.43 | 20240814-13:47:14.111 | XNAS | 280IMUBK4J5LC02421 |
| 75 | 83.43 | 20240814-13:47:14.111 | XNAS | 280IMUBK4J5MC02421 |
| 100 | 83.4 | 20240814-13:47:26.589 | EPRL | 280IMUBK4LD0C02421 |
| 100 | 83.4 | 20240814-13:47:26.589 | EPRL | 280IMUBK4LD1C02421 |
| 9 | 83.38 | 20240814-13:48:00.477 | XNAS | 280IMUBK4QNQC02421 |
| 75 | 83.38 | 20240814-13:48:00.477 | XNAS | 280IMUBK4QNRC02421 |
| 16 | 83.38 | 20240814-13:48:00.477 | XNAS | 280IMUBK4QNSC02421 |
| 100 | 83.35 | 20240814-13:48:31.817 | ARCX | 280IMUBK4VT5C02421 |
| 100 | 83.36 | 20240814-13:49:02.342 | XNAS | 280IMUBK53O2C02421 |
| 95 | 83.36 | 20240814-13:49:02.342 | XNAS | 280IMUBK53O3C02421 |
| 5 | 83.36 | 20240814-13:49:06.029 | XNAS | 280IMUBK54EPC02421 |
| 100 | 83.38 | 20240814-13:49:52.004 | XCHI | 280IMUBK5AR7C02421 |
| 100 | 83.43 | 20240814-13:50:13.679 | XASE | 280IMUBK5EHNC02421 |
| 100 | 83.43 | 20240814-13:50:13.679 | XASE | 280IMUBK5EHOC02421 |
| 100 | 83.4 | 20240814-13:50:40.864 | XNYS | 280IMUBK5ISTC02421 |
| 100 | 83.37 | 20240814-13:50:55.186 | XNAS | 280IMUBK5L6KC02421 |
| 100 | 83.37 | 20240814-13:51:31.602 | XASE | 280IMUBK5R28C02421 |
| 100 | 83.3 | 20240814-13:51:49.421 | XASE | 280IMUBK5TIEC02421 |
| 100 | 83.23 | 20240814-13:52:08.468 | XASE | 280IMUBK61BPC02421 |
| 100 | 83.19 | 20240814-13:52:36.368 | XASE | 280IMUBK6809C02421 |
| 100 | 83.23 | 20240814-13:53:28.831 | XASE | 280IMUBK6FHPC02421 |
| 25 | 83.21 | 20240814-13:53:54.174 | XASE | 280IMUBK6II6C02421 |
| 75 | 83.21 | 20240814-13:53:54.174 | XASE | 280IMUBK6II7C02421 |
| 100 | 83.15 | 20240814-13:54:11.692 | ARCX | 280IMUBK6LA5C02421 |
| 100 | 83.03 | 20240814-13:54:32.740 | EDGA | 280IMUBK6OEMC02421 |
| 100 | 83.06 | 20240814-13:55:21.693 | XASE | 280IMUBK6UVPC02421 |
| 100 | 83.03 | 20240814-13:55:33.968 | ARCX | 280IMUBK70PRC02421 |
| 36 | 82.99 | 20240814-13:55:54.823 | XASE | 280IMUBK73INC02421 |
| 64 | 82.99 | 20240814-13:55:54.823 | XASE | 280IMUBK73IOC02421 |
| 100 | 82.93 | 20240814-13:56:21.125 | XNYS | 280IMUBK784JC02421 |
| 100 | 82.93 | 20240814-13:56:56.666 | ARCX | 280IMUBK7D84C02421 |
| 21 | 82.89 | 20240814-13:57:41.520 | ARCX | 280IMUBK7K5DC02421 |
| 79 | 82.89 | 20240814-13:57:41.520 | ARCX | 280IMUBK7K5EC02421 |
| 100 | 82.9 | 20240814-13:58:21.116 | XNAS | 280IMUBK7PMDC02421 |
| 200 | 82.9 | 20240814-13:58:47.167 | XNAS | 280IMUBK7SUKC02421 |
| 100 | 82.84 | 20240814-13:59:13.803 | XNAS | 280IMUBK81CJC02421 |
| 100 | 82.82 | 20240814-13:59:40.152 | IEXG | 280IMUBK8612C02421 |
| 100 | 82.78 | 20240814-14:00:17.638 | BATS | 280IMUBK8DGQC02421 |
| 100 | 82.78 | 20240814-14:00:17.638 | ARCX | 280IMUBK8DGRC02421 |
| 100 | 82.8 | 20240814-14:00:54.907 | XASE | 280IMUBK8N1QC02421 |
| 100 | 82.8 | 20240814-14:00:55.025 | XASE | 280IMUBK8N3PC02421 |
| 100 | 82.85 | 20240814-14:01:41.747 | XNYS | 280IMUBK92LHC02421 |
| 100 | 82.94 | 20240814-14:02:03.126 | XNAS | 280IMUBK9881C02421 |
| 100 | 82.95 | 20240814-14:02:24.502 | XASE | 280IMUBK9FSNC02421 |
| 100 | 82.94 | 20240814-14:02:56.647 | EDGX | 280IMUBK9PDQC02421 |
| 100 | 82.94 | 20240814-14:03:02.550 | XASE | 280IMUBK9RETC02421 |
| 100 | 83.02 | 20240814-14:04:07.166 | XASE | 280IMUBKACJUC02421 |
| 100 | 83.02 | 20240814-14:04:07.166 | XASE | 280IMUBKACJVC02421 |
| 100 | 83.06 | 20240814-14:04:33.056 | XASE | 280IMUBKAJ5TC02421 |
| 100 | 83.08 | 20240814-14:05:37.755 | XASE | 280IMUBKB1J1C02421 |
| 100 | 83.08 | 20240814-14:05:37.755 | XASE | 280IMUBKB1J2C02421 |
| 37 | 83.02 | 20240814-14:06:00.638 | XASE | 280IMUBKB712C02421 |
| 63 | 83.02 | 20240814-14:06:00.638 | XASE | 280IMUBKB713C02421 |
| 100 | 83.04 | 20240814-14:06:28.417 | ARCX | 280IMUBKBDL5C02421 |
| 100 | 83.01 | 20240814-14:06:35.798 | XASE | 280IMUBKBF97C02421 |
| 100 | 82.92 | 20240814-14:07:02.489 | XNAS | 280IMUBKBLGDC02421 |
| 100 | 82.91 | 20240814-14:07:25.691 | ARCX | 280IMUBKBRPRC02421 |
| 100 | 82.89 | 20240814-14:07:33.595 | XASE | 280IMUBKBTCMC02421 |
| 14 | 82.85 | 20240814-14:08:01.002 | XASE | 280IMUBKC421C02421 |
| 86 | 82.85 | 20240814-14:08:01.002 | XASE | 280IMUBKC422C02421 |
| 100 | 82.88 | 20240814-14:08:39.850 | XASE | 280IMUBKCDEIC02421 |
| 100 | 82.88 | 20240814-14:08:39.850 | XASE | 280IMUBKCDEJC02421 |
| 100 | 82.91 | 20240814-14:09:11.359 | XASE | 280IMUBKCLFTC02421 |
| 100 | 83.03 | 20240814-14:09:53.117 | XNYS | 280IMUBKCUFRC02421 |
| 100 | 83.06 | 20240814-14:10:05.056 | XASE | 280IMUBKD67GC02421 |
| 100 | 83.06 | 20240814-14:10:05.632 | XASE | 280IMUBKD6ATC02421 |
| 100 | 83.03 | 20240814-14:10:08.286 | XPSX | 280IMUBKD7IEC02421 |
| 100 | 83.03 | 20240814-14:10:50.760 | XASE | 280IMUBKDI72C02421 |
| 1 | 83.03 | 20240814-14:11:01.202 | XASE | 280IMUBKDKLPC02421 |
| 99 | 83.03 | 20240814-14:11:01.202 | XASE | 280IMUBKDKLQC02421 |
| 50 | 83.02 | 20240814-14:11:01.203 | XNYS | 280IMUBKDKLRC02421 |
| 50 | 83.03 | 20240814-14:11:01.203 | XNYS | 280IMUBKDKLSC02421 |
| 100 | 83.01 | 20240814-14:11:29.198 | XASE | 280IMUBKDRNHC02421 |
| 100 | 83.03 | 20240814-14:12:02.235 | XASE | 280IMUBKE30PC02421 |
| 100 | 82.99 | 20240814-14:12:36.617 | XASE | 280IMUBKEAP5C02421 |
| 100 | 83.02 | 20240814-14:12:59.725 | XASE | 280IMUBKEFH7C02421 |
| 100 | 83.03 | 20240814-14:13:17.393 | XASE | 280IMUBKEK45C02421 |
| 100 | 83.03 | 20240814-14:13:50.577 | XASE | 280IMUBKES16C02421 |
| 100 | 83.03 | 20240814-14:13:50.577 | XASE | 280IMUBKES17C02421 |
| 100 | 83.01 | 20240814-14:14:13.849 | XASE | 280IMUBKF19NC02421 |
| 68 | 83.11 | 20240814-14:14:43.761 | ARCX | 280IMUBKF81QC02421 |
| 32 | 83.11 | 20240814-14:14:43.761 | ARCX | 280IMUBKF81RC02421 |
| 100 | 83.09 | 20240814-14:14:55.562 | XASE | 280IMUBKFAOEC02421 |
| 100 | 83.06 | 20240814-14:15:52.378 | XPSX | 280IMUBKFQHUC02421 |
| 100 | 83.09 | 20240814-14:16:32.557 | XCHI | 280IMUBKG528C02421 |
| 100 | 83.07 | 20240814-14:16:41.571 | MEMX | 280IMUBKG7BJC02421 |
| 100 | 83.07 | 20240814-14:16:41.571 | MEMX | 280IMUBKG7BKC02421 |
| 100 | 83.07 | 20240814-14:17:54.263 | XASE | 280IMUBKGNM2C02421 |
| 100 | 83.05 | 20240814-14:17:57.420 | XASE | 280IMUBKGOL6C02421 |
| 100 | 83.16 | 20240814-14:18:46.605 | XASE | 280IMUBKH3B6C02421 |
| 100 | 83.16 | 20240814-14:18:46.605 | XASE | 280IMUBKH3B8C02421 |
| 100 | 83.17 | 20240814-14:19:19.820 | XASE | 280IMUBKHAC8C02421 |
| 100 | 83.19 | 20240814-14:20:01.566 | XNYS | 280IMUBKHJUNC02421 |
| 100 | 83.19 | 20240814-14:20:30.338 | XASE | 280IMUBKHR87C02421 |
| 90 | 83.19 | 20240814-14:20:30.338 | XASE | 280IMUBKHR88C02421 |
| 10 | 83.19 | 20240814-14:20:30.338 | XASE | 280IMUBKHR89C02421 |
| 100 | 83.23 | 20240814-14:21:19.876 | XNYS | 280IMUBKI87NC02421 |
| 100 | 83.24 | 20240814-14:21:55.012 | XASE | 280IMUBKIG9PC02421 |
| 100 | 83.26 | 20240814-14:21:59.390 | XASE | 280IMUBKIGU3C02421 |
| 100 | 83.31 | 20240814-14:22:57.531 | ARCX | 280IMUBKISLLC02421 |
| 100 | 83.33 | 20240814-14:23:01.709 | XNAS | 280IMUBKITH1C02421 |
| 100 | 83.33 | 20240814-14:23:08.480 | XASE | 280IMUBKIVFVC02421 |
| 100 | 83.34 | 20240814-14:23:50.933 | ARCX | 280IMUBKJ93PC02421 |
| 100 | 83.35 | 20240814-14:24:05.201 | XASE | 280IMUBKJC3LC02421 |
| 100 | 83.34 | 20240814-14:24:42.383 | XASE | 280IMUBKJJV8C02421 |
| 100 | 83.32 | 20240814-14:25:18.404 | XASE | 280IMUBKJRGUC02421 |
| 86 | 83.37 | 20240814-14:25:51.326 | XNAS | 280IMUBKK28OC02421 |
| 4 | 83.37 | 20240814-14:25:58.217 | ARCX | 280IMUBKK3CDC02421 |
| 10 | 83.37 | 20240814-14:25:58.217 | ARCX | 280IMUBKK3CFC02421 |
| 16 | 83.36 | 20240814-14:25:58.218 | XNAS | 280IMUBKK3CHC02421 |
| 2 | 83.37 | 20240814-14:25:58.218 | XNAS | 280IMUBKK3CIC02421 |
| 10 | 83.37 | 20240814-14:25:58.218 | XNAS | 280IMUBKK3CJC02421 |
| 100 | 83.34 | 20240814-14:26:14.910 | XASE | 280IMUBKK8BKC02421 |
| 100 | 83.3 | 20240814-14:27:00.226 | XASE | 280IMUBKKGHQC02421 |
| 100 | 83.37 | 20240814-14:28:31.986 | XASE | 280IMUBKL3DFC02421 |
| 1 | 83.37 | 20240814-14:28:34.960 | XASE | 280IMUBKL41AC02421 |
| 99 | 83.37 | 20240814-14:28:34.960 | XASE | 280IMUBKL41BC02421 |
| 100 | 83.38 | 20240814-14:29:17.790 | ARCX | 280IMUBKLD3GC02421 |
| 100 | 83.4 | 20240814-14:29:35.983 | XASE | 280IMUBKLH4PC02421 |
| 100 | 83.34 | 20240814-14:29:56.353 | ARCX | 280IMUBKLKVUC02421 |
| 100 | 83.27 | 20240814-14:30:38.586 | XASE | 280IMUBKM0E1C02421 |
| 15 | 83.23 | 20240814-14:31:00.323 | XASE | 280IMUBKM4R5C02421 |
| 85 | 83.23 | 20240814-14:31:01.696 | XASE | 280IMUBKM57QC02421 |
| 100 | 83.2 | 20240814-14:31:46.754 | XASE | 280IMUBKMHJ1C02421 |
| 100 | 83.19 | 20240814-14:32:15.649 | XASE | 280IMUBKMOBNC02421 |
| 100 | 83.18 | 20240814-14:32:44.635 | XASE | 280IMUBKMV53C02421 |
| 98 | 83.11 | 20240814-14:33:26.933 | BATY | 280IMUBKN93CC02421 |
| 2 | 83.11 | 20240814-14:33:26.972 | BATY | 280IMUBKN93HC02421 |
| 100 | 83.08 | 20240814-14:33:41.372 | XASE | 280IMUBKNBITC02421 |
| 100 | 83 | 20240814-14:34:02.959 | XASE | 280IMUBKNI5HC02421 |
| 100 | 82.88 | 20240814-14:34:51.954 | XASE | 280IMUBKNT8DC02421 |
| 100 | 82.89 | 20240814-14:35:32.285 | XASE | 280IMUBKO7UFC02421 |
| 100 | 82.97 | 20240814-14:36:42.056 | XASE | 280IMUBKON02C02421 |
| 100 | 82.97 | 20240814-14:36:42.057 | XASE | 280IMUBKON04C02421 |
| 100 | 82.99 | 20240814-14:37:24.262 | XASE | 280IMUBKOVJRC02421 |
| 10 | 83 | 20240814-14:37:37.798 | XASE | 280IMUBKP23IC02421 |
| 90 | 83 | 20240814-14:37:38.873 | XASE | 280IMUBKP292C02421 |
| 100 | 82.98 | 20240814-14:38:12.743 | XASE | 280IMUBKP92FC02421 |
| 100 | 83 | 20240814-14:39:07.471 | XASE | 280IMUBKPJQJC02421 |
| 100 | 83 | 20240814-14:39:25.062 | XASE | 280IMUBKPN3TC02421 |
| 100 | 83.07 | 20240814-14:40:16.666 | XASE | 280IMUBKQ1VLC02421 |
| 100 | 83.1 | 20240814-14:41:24.827 | XNYS | 280IMUBKQIRUC02421 |
| 100 | 83.13 | 20240814-14:41:56.062 | XNAS | 280IMUBKQOF0C02421 |
| 100 | 83.11 | 20240814-14:42:09.699 | XASE | 280IMUBKQR7SC02421 |
| 100 | 83.11 | 20240814-14:42:09.699 | XASE | 280IMUBKQR7TC02421 |
| 12 | 83.07 | 20240814-14:43:04.199 | XASE | 280IMUBKR636C02421 |
| 88 | 83.07 | 20240814-14:43:04.199 | XASE | 280IMUBKR637C02421 |
| 100 | 83.03 | 20240814-14:44:00.125 | XASE | 280IMUBKRGGEC02421 |
| 100 | 83.05 | 20240814-14:44:25.169 | XASE | 280IMUBKRLDTC02421 |
| 100 | 82.98 | 20240814-14:45:00.925 | XASE | 280IMUBKRSQOC02421 |
| 97 | 83.02 | 20240814-14:45:37.659 | XASE | 280IMUBKS6J3C02421 |
| 1 | 83.02 | 20240814-14:45:37.659 | XASE | 280IMUBKS6J4C02421 |
| 2 | 83.02 | 20240814-14:45:37.659 | XASE | 280IMUBKS6J5C02421 |
| 54 | 82.97 | 20240814-14:46:11.434 | XNAS | 280IMUBKSE0OC02421 |
| 46 | 82.98 | 20240814-14:46:11.434 | XNAS | 280IMUBKSE0PC02421 |
| 100 | 82.98 | 20240814-14:46:24.246 | XASE | 280IMUBKSG4QC02421 |
| 100 | 82.95 | 20240814-14:46:37.270 | XASE | 280IMUBKSIHCC02421 |
| 100 | 82.95 | 20240814-14:46:59.605 | XASE | 280IMUBKSM35C02421 |
| 50 | 83.06 | 20240814-14:48:04.751 | XNYS | 280IMUBKT44MC02421 |
| 50 | 83.06 | 20240814-14:48:04.751 | ARCX | 280IMUBKT44OC02421 |
| 100 | 83.04 | 20240814-14:48:20.727 | XASE | 280IMUBKT7J2C02421 |
| 100 | 83.04 | 20240814-14:48:20.727 | XASE | 280IMUBKT7J3C02421 |
| 100 | 83.06 | 20240814-14:49:15.856 | XASE | 280IMUBKTJE5C02421 |
| 100 | 83.08 | 20240814-14:50:05.201 | XASE | 280IMUBKTTV2C02421 |
| 100 | 83.1 | 20240814-14:50:38.519 | XASE | 280IMUBKU5F8C02421 |
| 100 | 83.06 | 20240814-14:51:03.354 | XASE | 280IMUBKUBJTC02421 |
| 100 | 83.01 | 20240814-14:51:23.295 | XASE | 280IMUBKUG0EC02421 |
| 100 | 82.96 | 20240814-14:52:18.689 | BATS | 280IMUBKUS28C02421 |
| 100 | 83.05 | 20240814-14:52:54.765 | XNAS | 280IMUBKV3N0C02421 |
| 100 | 83.05 | 20240814-14:53:10.909 | XASE | 280IMUBKV76IC02421 |
| 100 | 83.03 | 20240814-14:53:37.174 | XASE | 280IMUBKVC9SC02421 |
| 100 | 83.03 | 20240814-14:54:05.273 | XASE | 280IMUBKVI3KC02421 |
| 100 | 83.02 | 20240814-14:54:51.886 | EPRL | 280IMUBKVRF8C02421 |
| 100 | 83 | 20240814-14:55:03.272 | XASE | 280IMUBKVU1GC02421 |
| 100 | 83 | 20240814-14:55:03.272 | XASE | 280IMUBKVU1HC02421 |
| 100 | 83.04 | 20240814-14:56:01.598 | XASE | 280IMUBL0AV6C02421 |
| 98 | 83.06 | 20240814-14:56:39.204 | XASE | 280IMUBL0J3RC02421 |
| 2 | 83.06 | 20240814-14:56:39.221 | XASE | 280IMUBL0J3SC02421 |
| 48 | 83.05 | 20240814-14:57:31.991 | XNAS | 280IMUBL0UG8C02421 |
| 52 | 83.05 | 20240814-14:57:31.991 | XNAS | 280IMUBL0UG9C02421 |
| 8 | 83.06 | 20240814-14:57:41.447 | XASE | 280IMUBL109HC02421 |
| 92 | 83.06 | 20240814-14:57:41.447 | XASE | 280IMUBL109JC02421 |
| 100 | 83.06 | 20240814-14:58:50.526 | XASE | 280IMUBL1ER7C02421 |
| 100 | 83.06 | 20240814-14:58:50.526 | XASE | 280IMUBL1ER8C02421 |
| 100 | 83.07 | 20240814-14:59:58.020 | XASE | 280IMUBL1TURC02421 |
| 100 | 83.07 | 20240814-14:59:58.020 | XASE | 280IMUBL1TUSC02421 |
| 100 | 83.06 | 20240814-15:00:45.003 | XASE | 280IMUBL2AEMC02421 |
| 100 | 83.13 | 20240814-15:01:13.155 | EDGX | 280IMUBL2HCTC02421 |
| 100 | 83.11 | 20240814-15:01:39.533 | XASE | 280IMUBL2NLRC02421 |
| 100 | 83.06 | 20240814-15:02:11.983 | XASE | 280IMUBL2VOLC02421 |
| 100 | 83.03 | 20240814-15:03:03.089 | XASE | 280IMUBL3B9OC02421 |
| 100 | 83.03 | 20240814-15:03:03.089 | ARCX | 280IMUBL3B9PC02421 |
| 100 | 83.05 | 20240814-15:04:10.905 | ARCX | 280IMUBL3QI9C02421 |
| 100 | 83.05 | 20240814-15:04:10.939 | ARCX | 280IMUBL3QIEC02421 |
| 100 | 83.05 | 20240814-15:04:47.388 | XASE | 280IMUBL424DC02421 |
| 100 | 83.09 | 20240814-15:05:25.651 | XASE | 280IMUBL4AV6C02421 |
| 100 | 83.06 | 20240814-15:06:14.803 | XASE | 280IMUBL4LRDC02421 |
| 100 | 83.01 | 20240814-15:06:56.108 | ARCX | 280IMUBL4U5LC02421 |
| 100 | 83.06 | 20240814-15:07:44.176 | ARCX | 280IMUBL58PMC02421 |
| 100 | 83.05 | 20240814-15:07:51.206 | XASE | 280IMUBL5A9IC02421 |
| 100 | 83.07 | 20240814-15:08:38.854 | XASE | 280IMUBL5KBSC02421 |
| 100 | 83.09 | 20240814-15:09:09.204 | XASE | 280IMUBL5QE9C02421 |
| 100 | 83.13 | 20240814-15:09:59.812 | XASE | 280IMUBL649HC02421 |
| 100 | 83.13 | 20240814-15:09:59.812 | XASE | 280IMUBL649IC02421 |
| 1 | 83.25 | 20240814-15:11:04.622 | XNAS | 280IMUBL6IJ1C02421 |
| 1 | 83.25 | 20240814-15:11:04.622 | XNAS | 280IMUBL6IJ2C02421 |
| 98 | 83.25 | 20240814-15:11:04.622 | XNAS | 280IMUBL6IJ4C02421 |
| 100 | 83.26 | 20240814-15:11:22.947 | XASE | 280IMUBL6MEMC02421 |
| 100 | 83.23 | 20240814-15:11:35.215 | ARCX | 280IMUBL6OR8C02421 |
| 100 | 83.18 | 20240814-15:12:15.423 | XASE | 280IMUBL70F8C02421 |
| 100 | 83.2 | 20240814-15:12:51.717 | XASE | 280IMUBL77NRC02421 |
| 100 | 83.21 | 20240814-15:13:29.492 | XASE | 280IMUBL7FP7C02421 |
| 100 | 83.23 | 20240814-15:14:29.638 | XASE | 280IMUBL7R5AC02421 |
| 100 | 83.19 | 20240814-15:15:19.525 | XNAS | 280IMUBL84E4C02421 |
| 100 | 83.18 | 20240814-15:16:00.145 | XASE | 280IMUBL8D9GC02421 |
| 100 | 83.18 | 20240814-15:16:00.145 | XASE | 280IMUBL8D9HC02421 |
| 100 | 83.23 | 20240814-15:17:10.843 | XASE | 280IMUBL8SJMC02421 |
| 100 | 83.23 | 20240814-15:17:10.843 | XASE | 280IMUBL8SJNC02421 |
| 100 | 83.22 | 20240814-15:17:49.561 | XASE | 280IMUBL9335C02421 |
| 100 | 83.16 | 20240814-15:18:38.165 | XASE | 280IMUBL9C1KC02421 |
| 100 | 83.21 | 20240814-15:19:23.569 | XASE | 280IMUBL9KM5C02421 |
| 100 | 83.22 | 20240814-15:20:24.032 | ARCX | 280IMUBLA01UC02421 |
| 36 | 83.22 | 20240814-15:20:24.032 | ARCX | 280IMUBLA01VC02421 |
| 64 | 83.22 | 20240814-15:20:24.032 | ARCX | 280IMUBLA020C02421 |
| 100 | 83.21 | 20240814-15:21:08.778 | XPSX | 280IMUBLA7LDC02421 |
| 100 | 83.17 | 20240814-15:21:36.296 | ARCX | 280IMUBLACN8C02421 |
| 100 | 83.17 | 20240814-15:22:10.808 | ARCX | 280IMUBLAIRNC02421 |
| 100 | 83.15 | 20240814-15:22:30.021 | XASE | 280IMUBLAND5C02421 |
| 100 | 83.16 | 20240814-15:23:11.809 | XASE | 280IMUBLAUUAC02421 |
| 23 | 83.16 | 20240814-15:23:51.209 | XASE | 280IMUBLB5RJC02421 |
| 77 | 83.16 | 20240814-15:23:51.209 | XASE | 280IMUBLB5RKC02421 |
| 100 | 83.2 | 20240814-15:24:48.847 | XASE | 280IMUBLBJJTC02421 |
| 40 | 83.2 | 20240814-15:24:48.847 | XASE | 280IMUBLBJJUC02421 |
| 100 | 83.2 | 20240814-15:25:18.031 | XASE | 280IMUBLBQ8NC02421 |
| 56 | 83.17 | 20240814-15:25:41.354 | XNAS | 280IMUBLBUEEC02421 |
| 100 | 83.19 | 20240814-15:26:28.282 | XNYS | 280IMUBLC7D0C02421 |
| 100 | 83.18 | 20240814-15:26:31.063 | XASE | 280IMUBLC7QFC02421 |
| 100 | 83.18 | 20240814-15:27:15.002 | XASE | 280IMUBLCGBNC02421 |
| 100 | 83.23 | 20240814-15:27:58.630 | ARCX | 280IMUBLCNT3C02421 |
| 100 | 83.22 | 20240814-15:28:10.549 | XASE | 280IMUBLCQFJC02421 |
| 100 | 83.22 | 20240814-15:28:10.549 | XASE | 280IMUBLCQFKC02421 |
| 100 | 83.27 | 20240814-15:29:48.005 | XNYS | 280IMUBLDF3RC02421 |
| 100 | 83.31 | 20240814-15:30:20.423 | XNAS | 280IMUBLDNL5C02421 |
| 100 | 83.35 | 20240814-15:30:35.893 | XNYS | 280IMUBLDQI7C02421 |
| 100 | 83.34 | 20240814-15:30:52.952 | XASE | 280IMUBLDTS1C02421 |
| 100 | 83.34 | 20240814-15:30:58.578 | XASE | 280IMUBLDUQDC02421 |
| 100 | 83.34 | 20240814-15:30:58.578 | XNAS | 280IMUBLDUQEC02421 |
| 100 | 83.33 | 20240814-15:31:20.458 | ARCX | 280IMUBLE3R5C02421 |
| 50 | 83.39 | 20240814-15:32:18.919 | ARCX | 280IMUBLEGU8C02421 |
| 18 | 83.39 | 20240814-15:32:18.919 | ARCX | 280IMUBLEGU9C02421 |
| 9 | 83.39 | 20240814-15:32:18.920 | ARCX | 280IMUBLEGUAC02421 |
| 100 | 83.38 | 20240814-15:32:25.510 | XPSX | 280IMUBLEICGC02421 |
| 100 | 83.38 | 20240814-15:32:25.510 | XPSX | 280IMUBLEICHC02421 |
| 100 | 83.41 | 20240814-15:33:03.216 | ARCX | 280IMUBLEQVRC02421 |
| 17 | 83.49 | 20240814-15:34:06.045 | XNAS | 280IMUBLF8DSC02421 |
| 83 | 83.49 | 20240814-15:34:06.045 | XNAS | 280IMUBLF8DTC02421 |
| 100 | 83.49 | 20240814-15:34:07.642 | XNYS | 280IMUBLF8USC02421 |
| 100 | 83.48 | 20240814-15:34:27.391 | XASE | 280IMUBLFD1FC02421 |
| 100 | 83.48 | 20240814-15:34:27.391 | XASE | 280IMUBLFD1GC02421 |
| 100 | 83.53 | 20240814-15:35:18.046 | XASE | 280IMUBLFN6GC02421 |
| 100 | 83.53 | 20240814-15:35:18.047 | XASE | 280IMUBLFN6HC02421 |
| 100 | 83.53 | 20240814-15:35:29.059 | XASE | 280IMUBLFP8QC02421 |
| 100 | 83.53 | 20240814-15:35:29.060 | ARCX | 280IMUBLFP8RC02421 |
| 100 | 83.51 | 20240814-15:35:39.280 | ARCX | 280IMUBLFR1GC02421 |
| 100 | 83.5 | 20240814-15:35:55.839 | XASE | 280IMUBLFTSRC02421 |
| 18 | 83.54 | 20240814-15:37:20.534 | XPSX | 280IMUBLGCS8C02421 |
| 82 | 83.54 | 20240814-15:37:23.032 | XPSX | 280IMUBLGDD6C02421 |
| 100 | 83.55 | 20240814-15:37:42.006 | ARCX | 280IMUBLGGM5C02421 |
| 100 | 83.53 | 20240814-15:37:50.473 | ARCX | 280IMUBLGI92C02421 |
| 100 | 83.53 | 20240814-15:37:50.473 | ARCX | 280IMUBLGI93C02421 |
| 100 | 83.5 | 20240814-15:38:54.382 | XASE | 280IMUBLGU2UC02421 |
| 100 | 83.54 | 20240814-15:40:32.188 | XNYS | 280IMUBLHH59C02421 |
| 100 | 83.57 | 20240814-15:41:17.142 | ARCX | 280IMUBLHP7PC02421 |
| 46 | 83.56 | 20240814-15:41:33.027 | XASE | 280IMUBLHSA1C02421 |
| 1 | 83.57 | 20240814-15:42:40.988 | XNYS | 280IMUBLI8S2C02421 |
| 99 | 83.57 | 20240814-15:42:40.988 | XNYS | 280IMUBLI8S3C02421 |
| 100 | 83.56 | 20240814-15:42:47.419 | XASE | 280IMUBLIAA7C02421 |
| 100 | 83.68 | 20240814-15:44:19.242 | ARCX | 280IMUBLIRO3C02421 |
| 1 | 83.61 | 20240814-15:45:00.543 | BATY | 280IMUBLJ2CLC02421 |
| 1 | 83.61 | 20240814-15:45:00.991 | BATY | 280IMUBLJ2FKC02421 |
| 1 | 83.61 | 20240814-15:45:00.991 | BATY | 280IMUBLJ2FLC02421 |
| 50 | 83.61 | 20240814-15:45:00.991 | BATY | 280IMUBLJ2FMC02421 |
| 1 | 83.61 | 20240814-15:45:00.991 | BATY | 280IMUBLJ2FNC02421 |
| 46 | 83.61 | 20240814-15:45:00.991 | BATY | 280IMUBLJ2FOC02421 |
| 100 | 83.64 | 20240814-15:46:29.395 | BATY | 280IMUBLJIN4C02421 |
| 100 | 83.67 | 20240814-15:48:04.341 | XNYS | 280IMUBLK2N2C02421 |
| 100 | 83.66 | 20240814-15:48:15.278 | XASE | 280IMUBLK4MNC02421 |
| 100 | 83.66 | 20240814-15:48:15.279 | EDGA | 280IMUBLK4MOC02421 |
| 100 | 83.59 | 20240814-15:49:48.556 | ARCX | 280IMUBLKML5C02421 |
| 100 | 83.5 | 20240814-15:50:19.641 | BATY | 280IMUBLKT5RC02421 |
| 100 | 83.5 | 20240814-15:51:24.534 | BATY | 280IMUBLL9FSC02421 |
| 100 | 83.48 | 20240814-15:52:12.502 | BATY | 280IMUBLLIQ5C02421 |
| 100 | 83.43 | 20240814-15:53:03.862 | BATY | 280IMUBLLS4VC02421 |
| 100 | 83.43 | 20240814-15:54:55.535 | BATY | 280IMUBLMHHFC02421 |
| 2 | 83.42 | 20240814-15:55:39.798 | BATY | 280IMUBLMQ2BC02421 |
| 64 | 83.43 | 20240814-15:56:27.106 | XASE | 280IMUBLN3I2C02421 |
| 100 | 83.45 | 20240814-15:57:04.906 | XNYS | 280IMUBLNAFOC02421 |
| 100 | 83.44 | 20240814-15:57:24.181 | BATY | 280IMUBLNE4KC02421 |
| 100 | 83.43 | 20240814-15:58:57.366 | ARCX | 280IMUBLNUK9C02421 |
| 100 | 83.42 | 20240814-15:59:30.052 | BATY | 280IMUBLO4JEC02421 |
| 100 | 83.42 | 20240814-15:59:30.052 | ARCX | 280IMUBLO4JFC02421 |
| 100 | 83.42 | 20240814-16:01:02.082 | BATY | 280IMUBLONPUC02421 |
| 100 | 83.46 | 20240814-16:02:24.720 | BATY | 280IMUBLPB29C02421 |
| 100 | 83.46 | 20240814-16:02:24.720 | ARCX | 280IMUBLPB2CC02421 |
| 100 | 83.48 | 20240814-16:03:55.435 | XASE | 280IMUBLPUH5C02421 |
| 100 | 83.49 | 20240814-16:05:16.003 | XASE | 280IMUBLQF2GC02421 |
| 100 | 83.42 | 20240814-16:05:48.209 | XASE | 280IMUBLQL3MC02421 |
| 100 | 83.39 | 20240814-16:07:27.849 | ARCX | 280IMUBLR8G5C02421 |
| 24 | 83.35 | 20240814-16:07:49.003 | XASE | 280IMUBLRC6FC02421 |
| 76 | 83.35 | 20240814-16:07:49.003 | XASE | 280IMUBLRC6GC02421 |
| 12 | 83.37 | 20240814-16:09:04.913 | XASE | 280IMUBLRPF5C02421 |
| 88 | 83.37 | 20240814-16:09:04.913 | XASE | 280IMUBLRPF6C02421 |
| 100 | 83.38 | 20240814-16:10:04.943 | XASE | 280IMUBLS574C02421 |
| 100 | 83.43 | 20240814-16:11:52.168 | XNYS | 280IMUBLSP9TC02421 |
| 100 | 83.44 | 20240814-16:12:20.607 | XASE | 280IMUBLSTTIC02421 |
| 100 | 83.44 | 20240814-16:13:25.389 | XASE | 280IMUBLTA0PC02421 |
| 100 | 83.42 | 20240814-16:13:39.413 | XASE | 280IMUBLTCSJC02421 |
| 94 | 83.42 | 20240814-16:15:06.613 | XASE | 280IMUBLTT6OC02421 |
| 100 | 83.44 | 20240814-16:15:40.477 | XASE | 280IMUBLU5DOC02421 |
| 100 | 83.41 | 20240814-16:16:25.589 | XASE | 280IMUBLUEMSC02421 |
| 100 | 83.37 | 20240814-16:17:30.734 | XASE | 280IMUBLUTIHC02421 |
| 100 | 83.35 | 20240814-16:18:16.062 | XASE | 280IMUBLV9V1C02421 |
| 100 | 83.32 | 20240814-16:20:03.008 | XASE | 280IMUBM0312C02421 |
| 2 | 83.35 | 20240814-16:21:13.040 | ARCX | 280IMUBM0IONC02421 |
| 46 | 83.35 | 20240814-16:21:13.040 | ARCX | 280IMUBM0IOOC02421 |
| 52 | 83.35 | 20240814-16:21:13.040 | ARCX | 280IMUBM0IOPC02421 |
| 100 | 83.3 | 20240814-16:22:08.117 | XASE | 280IMUBM10AFC02421 |
| 100 | 83.19 | 20240814-16:22:54.477 | ARCX | 280IMUBM1CDMC02421 |
| 100 | 83.09 | 20240814-16:23:48.826 | XASE | 280IMUBM1Q69C02421 |
| 100 | 83.03 | 20240814-16:25:02.024 | XPSX | 280IMUBM2AQFC02421 |
| 100 | 82.9 | 20240814-16:26:14.426 | XASE | 280IMUBM2RTDC02421 |
| 100 | 83 | 20240814-16:27:23.448 | XASE | 280IMUBM3APEC02421 |
| 100 | 83.02 | 20240814-16:28:43.308 | EPRL | 280IMUBM3P52C02421 |
| 100 | 83.01 | 20240814-16:29:10.807 | XASE | 280IMUBM3UDAC02421 |
| 100 | 83 | 20240814-16:30:15.981 | XPSX | 280IMUBM4ASLC02421 |
| 100 | 83.04 | 20240814-16:31:04.842 | ARCX | 280IMUBM4M5LC02421 |
| 100 | 83.08 | 20240814-16:31:50.926 | ARCX | 280IMUBM52T0C02421 |
| 100 | 83.11 | 20240814-16:32:51.611 | ARCX | 280IMUBM5G1CC02421 |
| 21 | 83.1 | 20240814-16:33:29.624 | XASE | 280IMUBM5MTSC02421 |
| 100 | 83.12 | 20240814-16:34:20.753 | XASE | 280IMUBM60NPC02421 |
| 2 | 83.1 | 20240814-16:35:31.107 | ARCX | 280IMUBM6ED8C02421 |
| 84 | 83.1 | 20240814-16:35:33.154 | ARCX | 280IMUBM6EODC02421 |
| 14 | 83.1 | 20240814-16:35:33.154 | ARCX | 280IMUBM6EOEC02421 |
| 100 | 83.1 | 20240814-16:37:10.344 | XASE | 280IMUBM737IC02421 |
| 100 | 83.1 | 20240814-16:37:10.344 | XASE | 280IMUBM737JC02421 |
| 66 | 83.15 | 20240814-16:38:30.045 | XASE | 280IMUBM7HONC02421 |
| 34 | 83.15 | 20240814-16:38:30.045 | XASE | 280IMUBM7HOOC02421 |
| 99 | 83.13 | 20240814-16:40:09.447 | XASE | 280IMUBM85SPC02421 |
| 1 | 83.13 | 20240814-16:40:09.447 | XASE | 280IMUBM85SQC02421 |
| 99 | 83.13 | 20240814-16:40:09.447 | XASE | 280IMUBM85SRC02421 |
| 1 | 83.13 | 20240814-16:40:09.447 | XASE | 280IMUBM85STC02421 |
| 100 | 83.13 | 20240814-16:41:43.722 | XASE | 280IMUBM8NI7C02421 |
| 57 | 83.13 | 20240814-16:43:07.372 | XASE | 280IMUBM96VPC02421 |
| 43 | 83.13 | 20240814-16:43:07.372 | XASE | 280IMUBM96VQC02421 |
| 100 | 83.05 | 20240814-16:44:01.525 | XASE | 280IMUBM9J61C02421 |
| 100 | 82.97 | 20240814-16:44:55.792 | XNYS | 280IMUBMA0RBC02421 |
| 100 | 82.99 | 20240814-16:46:17.283 | XASE | 280IMUBMAIAPC02421 |
| 38 | 83.02 | 20240814-16:47:06.076 | XASE | 280IMUBMAPQ4C02421 |
| 62 | 83.02 | 20240814-16:47:11.807 | XASE | 280IMUBMAR34C02421 |
| 100 | 83.05 | 20240814-16:48:06.241 | XASE | 280IMUBMB4S6C02421 |
| 100 | 83.1 | 20240814-16:49:48.950 | XASE | 280IMUBMBO5VC02421 |
| 100 | 83.18 | 20240814-16:51:20.616 | XASE | 280IMUBMC8BUC02421 |
| 100 | 83.18 | 20240814-16:51:20.616 | XASE | 280IMUBMC8BVC02421 |
| 100 | 83.21 | 20240814-16:52:58.156 | XASE | 280IMUBMCQ45C02421 |
| 100 | 83.32 | 20240814-16:54:48.750 | XASE | 280IMUBMDFI3C02421 |
| 100 | 83.32 | 20240814-16:54:48.750 | XASE | 280IMUBMDFI4C02421 |
| 100 | 83.3 | 20240814-16:55:54.201 | XASE | 280IMUBMDR87C02421 |
| 1 | 83.27 | 20240814-16:56:53.538 | ARCX | 280IMUBME6Q1C02421 |
| 99 | 83.27 | 20240814-16:56:53.539 | ARCX | 280IMUBME6Q2C02421 |
| 100 | 83.28 | 20240814-16:57:54.221 | ARCX | 280IMUBMEIFJC02421 |
| 100 | 83.28 | 20240814-16:59:13.028 | XASE | 280IMUBMF1TJC02421 |
| 100 | 83.24 | 20240814-17:00:01.082 | XASE | 280IMUBMFBRSC02421 |
| 100 | 83.21 | 20240814-17:00:58.477 | XASE | 280IMUBMFPVVC02421 |
| 100 | 83.24 | 20240814-17:02:32.321 | XASE | 280IMUBMGDA7C02421 |
| 100 | 83.26 | 20240814-17:03:55.138 | XNYS | 280IMUBMGU0DC02421 |
| 100 | 83.24 | 20240814-17:04:25.155 | XASE | 280IMUBMH46BC02421 |
| 100 | 83.24 | 20240814-17:04:25.155 | XASE | 280IMUBMH46CC02421 |
| 100 | 83.32 | 20240814-17:06:09.409 | XASE | 280IMUBMHNGIC02421 |
| 100 | 83.36 | 20240814-17:07:24.681 | XNYS | 280IMUBMI5M1C02421 |
| 27 | 83.34 | 20240814-17:07:33.202 | ARCX | 280IMUBMI720C02421 |
| 89 | 83.35 | 20240814-17:08:10.352 | XASE | 280IMUBMIDHVC02421 |
| 11 | 83.35 | 20240814-17:08:10.352 | XASE | 280IMUBMIDI0C02421 |
| 100 | 83.33 | 20240814-17:10:13.960 | XNYS | 280IMUBMJ2MQC02421 |
| 100 | 83.32 | 20240814-17:10:20.028 | XASE | 280IMUBMJ3IRC02421 |
| 100 | 83.21 | 20240814-17:12:44.141 | XNYS | 280IMUBMJUBFC02421 |
| 100 | 83.24 | 20240814-17:13:42.757 | XNYS | 280IMUBMK8M3C02421 |
| 94 | 83.23 | 20240814-17:13:48.021 | XASE | 280IMUBMK9F0C02421 |
| 94 | 83.23 | 20240814-17:13:48.021 | XASE | 280IMUBMK9F1C02421 |
| 6 | 83.23 | 20240814-17:13:48.021 | XASE | 280IMUBMK9F2C02421 |
| 6 | 83.23 | 20240814-17:13:48.021 | XASE | 280IMUBMK9F3C02421 |
| 96 | 83.21 | 20240814-17:16:39.231 | XASE | 280IMUBML75TC02421 |
| 4 | 83.21 | 20240814-17:16:39.231 | XASE | 280IMUBML75UC02421 |
| 100 | 83.25 | 20240814-17:17:24.168 | XASE | 280IMUBMLFTOC02421 |
| 100 | 83.26 | 20240814-17:18:14.251 | XASE | 280IMUBMLO3TC02421 |
| 100 | 83.24 | 20240814-17:19:46.156 | XASE | 280IMUBMM758C02421 |
| 100 | 83.26 | 20240814-17:21:39.388 | XASE | 280IMUBMMQJPC02421 |
| 45 | 83.24 | 20240814-17:22:16.163 | XASE | 280IMUBMN0PGC02421 |
| 55 | 83.24 | 20240814-17:22:16.163 | XASE | 280IMUBMN0PHC02421 |
| 100 | 83.23 | 20240814-17:24:22.529 | XNYS | 280IMUBMNMHSC02421 |
| 100 | 83.24 | 20240814-17:25:18.027 | XASE | 280IMUBMNUUCC02421 |
| 100 | 83.23 | 20240814-17:25:23.602 | XASE | 280IMUBMNVTEC02421 |
| 100 | 83.2 | 20240814-17:26:39.719 | XASE | 280IMUBMODDIC02421 |
| 100 | 83.2 | 20240814-17:27:14.630 | XASE | 280IMUBMOJA4C02421 |
| 77 | 83.16 | 20240814-17:29:29.939 | XASE | 280IMUBMPB55C02421 |
| 23 | 83.16 | 20240814-17:29:29.939 | XASE | 280IMUBMPB56C02421 |
| 100 | 83.14 | 20240814-17:30:00.006 | XASE | 280IMUBMPG5MC02421 |
| 100 | 83.11 | 20240814-17:32:06.112 | XNYS | 280IMUBMQCAVC02421 |
| 100 | 83.11 | 20240814-17:32:19.513 | XASE | 280IMUBMQFB0C02421 |
| 100 | 83.12 | 20240814-17:33:10.673 | ARCX | 280IMUBMQPBGC02421 |
| 100 | 83.11 | 20240814-17:33:20.533 | XASE | 280IMUBMQR82C02421 |
| 100 | 83.09 | 20240814-17:34:07.207 | XASE | 280IMUBMR3BQC02421 |
| 19 | 83.16 | 20240814-17:35:38.771 | XASE | 280IMUBMRJK7C02421 |
| 81 | 83.16 | 20240814-17:35:38.771 | XASE | 280IMUBMRJK8C02421 |
| 100 | 83.16 | 20240814-17:35:38.771 | XASE | 280IMUBMRJK9C02421 |
| 2 | 83.12 | 20240814-17:36:32.083 | ARCX | 280IMUBMRT2VC02421 |
| 98 | 83.12 | 20240814-17:36:32.083 | ARCX | 280IMUBMRT30C02421 |
| 100 | 83.06 | 20240814-17:37:20.923 | XASE | 280IMUBMS5TNC02421 |
| 100 | 83.02 | 20240814-17:39:17.228 | XASE | 280IMUBMSS63C02421 |
| 100 | 83.01 | 20240814-17:39:49.629 | XASE | 280IMUBMT1M2C02421 |
| 100 | 83 | 20240814-17:40:23.474 | XASE | 280IMUBMT8ENC02421 |
| 100 | 83.02 | 20240814-17:41:15.834 | XASE | 280IMUBMTHEOC02421 |
| 100 | 83 | 20240814-17:42:04.572 | XASE | 280IMUBMTPNCC02421 |
| 40 | 83.07 | 20240814-17:43:49.471 | XASE | 280IMUBMUBTCC02421 |
| 60 | 83.07 | 20240814-17:43:49.471 | XASE | 280IMUBMUBTDC02421 |
| 100 | 83.06 | 20240814-17:44:11.830 | ARCX | 280IMUBMUF6MC02421 |
| 100 | 83.02 | 20240814-17:45:25.707 | XASE | 280IMUBMUSC5C02421 |
| 100 | 83.04 | 20240814-17:46:21.624 | XASE | 280IMUBMV5ECC02421 |
| 100 | 83.11 | 20240814-17:48:02.498 | XASE | 280IMUBMVMI5C02421 |
| 100 | 83.11 | 20240814-17:49:01.485 | XASE | 280IMUBN00LKC02421 |
| 23 | 83.13 | 20240814-17:50:31.054 | XASE | 280IMUBN0GPUC02421 |
| 77 | 83.13 | 20240814-17:50:31.054 | XASE | 280IMUBN0GPVC02421 |
| 100 | 83.08 | 20240814-17:50:48.140 | XASE | 280IMUBN0JEJC02421 |
| 100 | 83.04 | 20240814-17:51:38.625 | XASE | 280IMUBN0RRSC02421 |
| 91 | 83.08 | 20240814-17:53:43.382 | BATS | 280IMUBN1G9HC02421 |
| 1 | 83.08 | 20240814-17:53:43.382 | BATS | 280IMUBN1G9IC02421 |
| 2 | 83.08 | 20240814-17:53:43.382 | XNYS | 280IMUBN1G9JC02421 |
| 100 | 83.1 | 20240814-17:54:21.455 | XASE | 280IMUBN1NRSC02421 |
| 100 | 83.09 | 20240814-17:55:04.863 | XASE | 280IMUBN1V9LC02421 |
| 100 | 83.06 | 20240814-17:55:14.305 | XASE | 280IMUBN20UCC02421 |
| 100 | 83.12 | 20240814-17:56:17.434 | XASE | 280IMUBN2C73C02421 |
| 89 | 83.15 | 20240814-17:57:08.199 | XASE | 280IMUBN2K9FC02421 |
| 100 | 83.11 | 20240814-17:58:26.179 | XASE | 280IMUBN31CSC02421 |
| 100 | 83.16 | 20240814-17:59:24.373 | XNYS | 280IMUBN3B5KC02421 |
| 100 | 83.14 | 20240814-17:59:49.239 | XASE | 280IMUBN3GD5C02421 |
| 100 | 83.14 | 20240814-17:59:49.240 | XASE | 280IMUBN3GD6C02421 |
| 100 | 83.05 | 20240814-18:00:57.661 | XASE | 280IMUBN41TUC02421 |
| 100 | 83.07 | 20240814-18:01:34.841 | XASE | 280IMUBN4A0EC02421 |
| 100 | 83.02 | 20240814-18:02:06.331 | XASE | 280IMUBN4H8MC02421 |
| 100 | 83.05 | 20240814-18:03:28.042 | XASE | 280IMUBN504OC02421 |
| 100 | 83.01 | 20240814-18:03:40.902 | XASE | 280IMUBN52D3C02421 |
| 100 | 82.96 | 20240814-18:05:10.143 | XASE | 280IMUBN5JTDC02421 |
| 100 | 82.96 | 20240814-18:06:13.778 | XASE | 280IMUBN5V3NC02421 |
| 100 | 82.95 | 20240814-18:06:41.170 | XASE | 280IMUBN63R3C02421 |
| 100 | 83.04 | 20240814-18:08:25.676 | XASE | 280IMUBN6M2PC02421 |
| 100 | 83.02 | 20240814-18:08:49.889 | XASE | 280IMUBN6PQNC02421 |
| 100 | 83 | 20240814-18:09:49.614 | XASE | 280IMUBN744FC02421 |
| 100 | 82.96 | 20240814-18:10:35.623 | ARCX | 280IMUBN7BG0C02421 |
| 100 | 82.96 | 20240814-18:11:50.557 | XASE | 280IMUBN7NO8C02421 |
| 100 | 82.98 | 20240814-18:12:19.707 | XASE | 280IMUBN7SMDC02421 |
| 100 | 82.97 | 20240814-18:13:29.928 | XASE | 280IMUBN87JQC02421 |
| 57 | 82.98 | 20240814-18:14:50.022 | XASE | 280IMUBN8JTHC02421 |
| 43 | 82.98 | 20240814-18:14:50.023 | XASE | 280IMUBN8JTIC02421 |
| 100 | 82.98 | 20240814-18:14:50.023 | XASE | 280IMUBN8JTJC02421 |
| 100 | 82.95 | 20240814-18:17:02.183 | XASE | 280IMUBN9BFLC02421 |
| 100 | 82.95 | 20240814-18:17:02.183 | XASE | 280IMUBN9BFMC02421 |
| 100 | 82.92 | 20240814-18:18:35.533 | XASE | 280IMUBN9RE7C02421 |
| 59 | 82.92 | 20240814-18:19:57.692 | XNAS | 280IMUBNA8LPC02421 |
| 41 | 82.92 | 20240814-18:19:57.692 | XNAS | 280IMUBNA8LQC02421 |
| 100 | 82.91 | 20240814-18:19:59.956 | XASE | 280IMUBNA94KC02421 |
| 100 | 82.92 | 20240814-18:20:56.017 | XASE | 280IMUBNAIUGC02421 |
| 100 | 82.87 | 20240814-18:22:11.117 | XASE | 280IMUBNAUI3C02421 |
| 100 | 82.87 | 20240814-18:23:06.048 | XASE | 280IMUBNB6N9C02421 |
| 100 | 82.86 | 20240814-18:23:42.583 | XASE | 280IMUBNBBV0C02421 |
| 17 | 82.84 | 20240814-18:25:00.824 | BATS | 280IMUBNBNMBC02421 |
| 83 | 82.84 | 20240814-18:25:00.824 | BATS | 280IMUBNBNMCC02421 |
| 100 | 82.85 | 20240814-18:26:07.422 | BATS | 280IMUBNC2M5C02421 |
| 100 | 82.84 | 20240814-18:26:18.540 | XASE | 280IMUBNC4OFC02421 |
| 100 | 82.84 | 20240814-18:26:18.540 | XASE | 280IMUBNC4OGC02421 |
| 2 | 82.83 | 20240814-18:28:53.273 | BATS | 280IMUBNCT2HC02421 |
| 98 | 82.83 | 20240814-18:28:53.273 | BATS | 280IMUBNCT2IC02421 |
| 1 | 82.84 | 20240814-18:29:37.159 | ARCX | 280IMUBND4HFC02421 |
| 3 | 82.84 | 20240814-18:29:55.678 | EDGA | 280IMUBND7IIC02421 |
| 100 | 82.84 | 20240814-18:29:55.702 | EDGA | 280IMUBND7J1C02421 |
| 11 | 82.84 | 20240814-18:29:55.706 | EDGA | 280IMUBND7J2C02421 |
| 100 | 82.9 | 20240814-18:30:40.663 | BATS | 280IMUBNDHD7C02421 |
| 100 | 82.91 | 20240814-18:31:20.791 | XASE | 280IMUBNDPVUC02421 |
| 100 | 82.99 | 20240814-18:32:14.643 | XASE | 280IMUBNE7M5C02421 |
| 100 | 82.99 | 20240814-18:32:14.643 | XASE | 280IMUBNE7M6C02421 |
| 100 | 82.93 | 20240814-18:32:54.860 | XNYS | 280IMUBNEIVSC02421 |
| 5 | 83 | 20240814-18:34:23.619 | XASE | 280IMUBNF8BJC02421 |
| 100 | 83.02 | 20240814-18:34:43.284 | XASE | 280IMUBNFCHUC02421 |
| 100 | 83.02 | 20240814-18:34:43.284 | XASE | 280IMUBNFCHVC02421 |
| 100 | 83.11 | 20240814-18:35:22.076 | XASE | 280IMUBNFLTPC02421 |
| 100 | 83.13 | 20240814-18:36:59.365 | XNAS | 280IMUBNG9RMC02421 |
| 100 | 83.13 | 20240814-18:36:59.365 | XNAS | 280IMUBNG9RNC02421 |
| 100 | 83.22 | 20240814-18:38:31.187 | XASE | 280IMUBNGRLJC02421 |
| 100 | 83.23 | 20240814-18:39:39.918 | EPRL | 280IMUBNH9B6C02421 |
| 100 | 83.29 | 20240814-18:40:13.474 | XASE | 280IMUBNHFQPC02421 |
| 100 | 83.23 | 20240814-18:41:16.235 | XASE | 280IMUBNHQT6C02421 |
| 42 | 83.28 | 20240814-18:42:41.207 | ARCX | 280IMUBNIBC9C02421 |
| 8 | 83.28 | 20240814-18:42:48.871 | ARCX | 280IMUBNICHVC02421 |
| 50 | 83.28 | 20240814-18:42:53.236 | ARCX | 280IMUBNID8IC02421 |
| 100 | 83.28 | 20240814-18:42:53.236 | ARCX | 280IMUBNID8JC02421 |
| 100 | 83.28 | 20240814-18:45:36.990 | XNAS | 280IMUBNJCSFC02421 |
| 50 | 83.28 | 20240814-18:45:36.991 | EDGX | 280IMUBNJCSGC02421 |
| 15 | 83.28 | 20240814-18:45:36.991 | BATS | 280IMUBNJCSHC02421 |
| 33 | 83.28 | 20240814-18:45:36.991 | XNAS | 280IMUBNJCSIC02421 |
| 2 | 83.28 | 20240814-18:45:36.996 | ARCX | 280IMUBNJCSJC02421 |
| 100 | 83.28 | 20240814-18:46:05.823 | XASE | 280IMUBNJJJKC02421 |
| 100 | 83.29 | 20240814-18:47:04.353 | XASE | 280IMUBNJULUC02421 |
| 100 | 83.31 | 20240814-18:47:57.341 | XASE | 280IMUBNK8HIC02421 |
| 100 | 83.29 | 20240814-18:49:07.827 | XASE | 280IMUBNKM3NC02421 |
| 93 | 83.32 | 20240814-18:49:46.382 | XASE | 280IMUBNKTPLC02421 |
| 7 | 83.32 | 20240814-18:49:46.382 | XASE | 280IMUBNKTPMC02421 |
| 100 | 83.33 | 20240814-18:50:48.550 | XASE | 280IMUBNL97GC02421 |
| 100 | 83.32 | 20240814-18:50:54.254 | XASE | 280IMUBNLA7HC02421 |
| 100 | 83.32 | 20240814-18:52:26.301 | XASE | 280IMUBNLS3RC02421 |
| 100 | 83.35 | 20240814-18:53:32.034 | XNAS | 280IMUBNM8B4C02421 |
| 100 | 83.35 | 20240814-18:53:47.383 | XASE | 280IMUBNMB2FC02421 |
| 100 | 83.34 | 20240814-18:55:19.779 | XNYS | 280IMUBNMRAGC02421 |
| 1 | 83.35 | 20240814-18:55:51.408 | XNYS | 280IMUBNN1GKC02421 |
| 99 | 83.35 | 20240814-18:55:51.408 | XNYS | 280IMUBNN1GLC02421 |
| 100 | 83.36 | 20240814-18:56:09.268 | XASE | 280IMUBNN4P8C02421 |
| 100 | 83.39 | 20240814-18:57:43.436 | ARCX | 280IMUBNNO0NC02421 |
| 100 | 83.39 | 20240814-18:57:51.134 | XASE | 280IMUBNNQMLC02421 |
| 36 | 83.39 | 20240814-18:58:14.974 | XNAS | 280IMUBNNVJDC02421 |
| 100 | 83.4 | 20240814-18:59:06.123 | XASE | 280IMUBNO9MFC02421 |
| 100 | 83.39 | 20240814-18:59:37.748 | XASE | 280IMUBNOGNGC02421 |
| 100 | 83.39 | 20240814-19:00:01.323 | XASE | 280IMUBNOLF9C02421 |
| 100 | 83.37 | 20240814-19:00:38.792 | XASE | 280IMUBNOV7TC02421 |
| 100 | 83.37 | 20240814-19:01:00.140 | XASE | 280IMUBNP3S7C02421 |
| 91 | 83.4 | 20240814-19:02:25.326 | XASE | 280IMUBNPN6BC02421 |
| 9 | 83.4 | 20240814-19:02:25.326 | XASE | 280IMUBNPN6CC02421 |
| 13 | 83.4 | 20240814-19:02:33.429 | ARCX | 280IMUBNPOT6C02421 |
| 100 | 83.42 | 20240814-19:03:49.850 | ARCX | 280IMUBNQ7RMC02421 |
| 100 | 83.42 | 20240814-19:03:50.527 | ARCX | 280IMUBNQ806C02421 |
| 100 | 83.44 | 20240814-19:04:51.949 | XNAS | 280IMUBNQKGEC02421 |
| 100 | 83.44 | 20240814-19:05:25.583 | XNYS | 280IMUBNQR2GC02421 |
| 100 | 83.43 | 20240814-19:05:34.599 | XASE | 280IMUBNQTFTC02421 |
| 100 | 83.43 | 20240814-19:05:34.600 | XASE | 280IMUBNQTFUC02421 |
| 100 | 83.46 | 20240814-19:07:34.217 | XNAS | 280IMUBNRLJ7C02421 |
| 100 | 83.48 | 20240814-19:08:00.958 | XNYS | 280IMUBNRREUC02421 |
| 100 | 83.46 | 20240814-19:08:01.372 | XASE | 280IMUBNRRIDC02421 |
| 64 | 83.46 | 20240814-19:08:01.372 | XASE | 280IMUBNRRIEC02421 |
| 36 | 83.46 | 20240814-19:08:01.372 | XASE | 280IMUBNRRIFC02421 |
| 100 | 83.4 | 20240814-19:09:22.518 | ARCX | 280IMUBNSE5UC02421 |
| 100 | 83.36 | 20240814-19:10:49.387 | XASE | 280IMUBNT09LC02421 |
| 100 | 83.36 | 20240814-19:10:49.387 | XASE | 280IMUBNT09MC02421 |
| 100 | 83.33 | 20240814-19:11:34.076 | XASE | 280IMUBNTA09C02421 |
| 100 | 83.38 | 20240814-19:13:00.583 | ARCX | 280IMUBNTQN6C02421 |
| 9 | 83.38 | 20240814-19:13:02.493 | EDGX | 280IMUBNTRB2C02421 |
| 1 | 83.38 | 20240814-19:13:02.493 | ARCX | 280IMUBNTRB3C02421 |
| 100 | 83.39 | 20240814-19:13:08.895 | XASE | 280IMUBNTT04C02421 |
| 100 | 83.39 | 20240814-19:13:08.895 | XASE | 280IMUBNTT05C02421 |
| 100 | 83.28 | 20240814-19:14:06.223 | XASE | 280IMUBNUA6KC02421 |
| 100 | 83.24 | 20240814-19:14:48.096 | XASE | 280IMUBNUK4IC02421 |
| 100 | 83.24 | 20240814-19:15:26.852 | XNYS | 280IMUBNUSPSC02421 |
| 100 | 83.23 | 20240814-19:15:54.962 | XASE | 280IMUBNV1O7C02421 |
| 100 | 83.22 | 20240814-19:16:09.209 | XASE | 280IMUBNV4DEC02421 |
| 10 | 83.24 | 20240814-19:17:18.216 | XNYS | 280IMUBNVIFRC02421 |
| 90 | 83.24 | 20240814-19:17:18.216 | XNYS | 280IMUBNVIFSC02421 |
| 100 | 83.23 | 20240814-19:17:25.247 | XASE | 280IMUBNVJRBC02421 |
| 100 | 83.25 | 20240814-19:18:26.587 | XNYS | 280IMUBNVUDQC02421 |
| 100 | 83.24 | 20240814-19:19:00.274 | XASE | 280IMUBO0425C02421 |
| 100 | 83.22 | 20240814-19:19:30.018 | XASE | 280IMUBO09LPC02421 |
| 100 | 83.24 | 20240814-19:20:20.609 | XNYS | 280IMUBO0JF5C02421 |
| 100 | 83.24 | 20240814-19:20:31.745 | XASE | 280IMUBO0LHVC02421 |
| 100 | 83.22 | 20240814-19:21:06.484 | XASE | 280IMUBO0S6GC02421 |
| 100 | 83.24 | 20240814-19:21:42.124 | XNYS | 280IMUBO142GC02421 |
| 100 | 83.24 | 20240814-19:22:13.885 | XASE | 280IMUBO19L7C02421 |
| 100 | 83.26 | 20240814-19:22:59.135 | XASE | 280IMUBO1HT5C02421 |
| 100 | 83.28 | 20240814-19:23:29.521 | XASE | 280IMUBO1OEHC02421 |
| 100 | 83.33 | 20240814-19:23:52.495 | XASE | 280IMUBO1SH6C02421 |
| 100 | 83.34 | 20240814-19:24:37.724 | ARCX | 280IMUBO254SC02421 |
| 100 | 83.33 | 20240814-19:24:53.100 | XASE | 280IMUBO27N9C02421 |
| 100 | 83.35 | 20240814-19:25:38.433 | XASE | 280IMUBO2GCLC02421 |
| 100 | 83.35 | 20240814-19:25:38.433 | XASE | 280IMUBO2GCMC02421 |
| 100 | 83.35 | 20240814-19:26:41.353 | XASE | 280IMUBO2UAUC02421 |
| 100 | 83.35 | 20240814-19:27:05.395 | XASE | 280IMUBO32ENC02421 |
| 100 | 83.33 | 20240814-19:27:18.959 | XASE | 280IMUBO355UC02421 |
| 100 | 83.32 | 20240814-19:28:09.223 | XASE | 280IMUBO3DVBC02421 |
| 100 | 83.32 | 20240814-19:28:48.106 | XASE | 280IMUBO3L3SC02421 |
| 100 | 83.3 | 20240814-19:29:13.573 | XASE | 280IMUBO3QMGC02421 |
| 100 | 83.3 | 20240814-19:30:02.948 | XNYS | 280IMUBO44V9C02421 |
| 100 | 83.29 | 20240814-19:30:06.554 | XASE | 280IMUBO465DC02421 |
| 100 | 83.29 | 20240814-19:30:06.554 | XASE | 280IMUBO465FC02421 |
| 31 | 83.22 | 20240814-19:31:20.812 | XASE | 280IMUBO4SANC02421 |
| 31 | 83.22 | 20240814-19:31:20.813 | XASE | 280IMUBO4SAOC02421 |
| 69 | 83.22 | 20240814-19:31:20.813 | XASE | 280IMUBO4SAPC02421 |
| 69 | 83.22 | 20240814-19:31:20.813 | XASE | 280IMUBO4SAQC02421 |
| 100 | 83.24 | 20240814-19:32:13.204 | XASE | 280IMUBO59QPC02421 |
| 2 | 83.24 | 20240814-19:32:13.204 | XASE | 280IMUBO59QQC02421 |
| 98 | 83.24 | 20240814-19:32:13.204 | XASE | 280IMUBO59QRC02421 |
| 100 | 83.23 | 20240814-19:32:35.878 | XASE | 280IMUBO5F16C02421 |
| 100 | 83.23 | 20240814-19:33:06.301 | XASE | 280IMUBO5ODFC02421 |
| 100 | 83.21 | 20240814-19:33:49.021 | XASE | 280IMUBO64H0C02421 |
| 100 | 83.18 | 20240814-19:34:44.730 | XASE | 280IMUBO6QMBC02421 |
| 100 | 83.19 | 20240814-19:34:53.617 | XNYS | 280IMUBO709IC02421 |
| 100 | 83.18 | 20240814-19:34:53.987 | XASE | 280IMUBO70GEC02421 |
| 100 | 83.18 | 20240814-19:34:53.988 | ARCX | 280IMUBO70GFC02421 |
| 100 | 83.24 | 20240814-19:36:34.008 | XASE | 280IMUBO7SCAC02421 |
| 100 | 83.24 | 20240814-19:36:34.008 | XASE | 280IMUBO7SCBC02421 |
| 100 | 83.22 | 20240814-19:37:50.445 | XASE | 280IMUBO8DDDC02421 |
| 100 | 83.21 | 20240814-19:37:55.976 | XNYS | 280IMUBO8ENDC02421 |
| 100 | 83.22 | 20240814-19:38:04.480 | XASE | 280IMUBO8GPHC02421 |
| 100 | 83.21 | 20240814-19:38:30.953 | XASE | 280IMUBO8N7GC02421 |
| 100 | 83.27 | 20240814-19:39:50.192 | XNYS | 280IMUBO9I7FC02421 |
| 100 | 83.27 | 20240814-19:39:51.243 | XNYS | 280IMUBO9IERC02421 |
| 100 | 83.26 | 20240814-19:40:11.955 | XASE | 280IMUBO9NRBC02421 |
| 100 | 83.26 | 20240814-19:40:11.955 | XASE | 280IMUBO9NRCC02421 |
| 23 | 83.26 | 20240814-19:40:11.955 | XASE | 280IMUBO9NRDC02421 |
| 77 | 83.26 | 20240814-19:40:11.956 | XASE | 280IMUBO9NREC02421 |
| 100 | 83.26 | 20240814-19:42:02.167 | MEMX | 280IMUBOAJ1AC02421 |
| 100 | 83.26 | 20240814-19:42:04.633 | XASE | 280IMUBOAJJIC02421 |
| 100 | 83.26 | 20240814-19:42:07.867 | XASE | 280IMUBOAKFAC02421 |
| 100 | 83.26 | 20240814-19:42:39.792 | ARCX | 280IMUBOART7C02421 |
| 100 | 83.25 | 20240814-19:42:45.759 | XASE | 280IMUBOAT6KC02421 |
| 100 | 83.25 | 20240814-19:42:45.759 | XASE | 280IMUBOAT6LC02421 |
| 100 | 83.25 | 20240814-19:42:53.617 | EDGX | 280IMUBOAUVKC02421 |
| 35 | 83.25 | 20240814-19:42:53.617 | BATS | 280IMUBOAUVLC02421 |
| 150 | 83.26 | 20240814-19:42:58.339 | ARCX | 280IMUBOB013C02421 |
| 100 | 83.26 | 20240814-19:42:58.339 | XNYS | 280IMUBOB014C02421 |
| 7 | 83.27 | 20240814-19:43:18.106 | BATS | 280IMUBOB4IJC02421 |
| 242 | 83.27 | 20240814-19:43:18.106 | BATS | 280IMUBOB4IKC02421 |
| 16 | 83.27 | 20240814-19:43:18.106 | BATS | 280IMUBOB4ILC02421 |
| 6 | 83.27 | 20240814-19:43:18.106 | BATS | 280IMUBOB4IMC02421 |
| 6 | 83.27 | 20240814-19:43:18.107 | XNAS | 280IMUBOB4INC02421 |
| 29 | 83.27 | 20240814-19:43:18.107 | XNAS | 280IMUBOB4IOC02421 |
| 100 | 83.27 | 20240814-19:43:18.107 | XNYS | 280IMUBOB4IPC02421 |
| 2 | 83.27 | 20240814-19:43:18.107 | XNYS | 280IMUBOB4IQC02421 |
| 12 | 83.27 | 20240814-19:43:18.107 | ARCX | 280IMUBOB4IRC02421 |
| 90 | 83.32 | 20240814-19:43:36.445 | XNYS | 280IMUBOB8MAC02421 |
| 100 | 83.32 | 20240814-19:43:36.446 | XNAS | 280IMUBOB8MBC02421 |
| 10 | 83.32 | 20240814-19:43:36.446 | XNYS | 280IMUBOB8MCC02421 |
| 100 | 83.32 | 20240814-19:43:36.446 | XNYS | 280IMUBOB8MDC02421 |
| 100 | 83.32 | 20240814-19:43:36.446 | XNYS | 280IMUBOB8MEC02421 |
| 100 | 83.32 | 20240814-19:43:36.446 | ARCX | 280IMUBOB8MGC02421 |
| 90 | 83.37 | 20240814-19:43:46.197 | XNAS | 280IMUBOBB14C02421 |
| 100 | 83.36 | 20240814-19:43:52.410 | XNAS | 280IMUBOBCI0C02421 |
| 100 | 83.36 | 20240814-19:43:52.411 | IEXG | 280IMUBOBCI1C02421 |
| 100 | 83.36 | 20240814-19:43:52.544 | XNAS | 280IMUBOBCJ3C02421 |
| 25 | 83.36 | 20240814-19:43:52.544 | XNYS | 280IMUBOBCJ4C02421 |
| 100 | 83.36 | 20240814-19:43:52.544 | XNYS | 280IMUBOBCJ5C02421 |
| 7 | 83.36 | 20240814-19:43:52.545 | XNAS | 280IMUBOBCJ6C02421 |
| 100 | 83.36 | 20240814-19:44:10.074 | XPSX | 280IMUBOBHLPC02421 |
| 100 | 83.36 | 20240814-19:44:10.075 | ARCX | 280IMUBOBHLQC02421 |
| 100 | 83.36 | 20240814-19:44:10.075 | XASE | 280IMUBOBHLRC02421 |
| 100 | 83.36 | 20240814-19:44:10.356 | XNYS | 280IMUBOBHO2C02421 |
| 68 | 83.36 | 20240814-19:44:10.356 | XNYS | 280IMUBOBHO3C02421 |
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.