19th August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16th 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 |
| 6,507 | 84.2897 | 84.94 | 83.57 | ARCX |
| 303 | 84.2852 | 84.8 | 83.71 | BATS |
| 1,709 | 84.0180 | 84.53 | 83.56 | BATY |
| 719 | 84.2736 | 84.87 | 84.3 | EDGA |
| 700 | 84.1629 | 85.36 | 83.36 | EDGX |
| 4,548 | 84.3531 | 84.77 | 84.03 | EPRL |
| 600 | 84.0733 | 84.36 | 83.65 | IEXG |
| 200 | 84.5100 | 84.69 | 84.33 | MEMX |
| 28,666 | 84.1261 | 84.77 | 83.52 | XASE |
| 100 | 84.1500 | 84.15 | 84.15 | XBOS |
| 200 | 84.4850 | 84.65 | 84.32 | XCHI |
| 100 | 83.9000 | 83.9 | 83.9 | XCIS |
| 5,888 | 84.4816 | 85.09 | 83.36 | XNAS |
| 6,160 | 84.3667 | 85.1 | 83.53 | XNYS |
| 2,600 | 84.3331 | 84.8 | 83.66 | 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 681,876,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.690% 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 16th 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: | | 16th August 2024 |
| ||||
|
Aggregated Information | |||||||
| |
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| |||
| See attached schedule | USD | $84.2329
| 59,000 |
| |||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 38 | 85 | 20240816-13:30:52.367 | XNYS | 280IS73P0PPNC02421 |
| 62 | 85 | 20240816-13:30:52.367 | XNYS | 280IS73P0PPOC02421 |
| 100 | 85 | 20240816-13:30:52.367 | XNYS | 280IS73P0PPPC02421 |
| 100 | 85 | 20240816-13:30:52.367 | XNAS | 280IS73P0PPQC02421 |
| 50 | 85 | 20240816-13:30:52.367 | XNAS | 280IS73P0PPRC02421 |
| 50 | 85 | 20240816-13:30:52.367 | XNAS | 280IS73P0PPSC02421 |
| 50 | 85 | 20240816-13:30:52.367 | XNAS | 280IS73P0PPTC02421 |
| 100 | 85.1 | 20240816-13:31:27.695 | XNYS | 280IS73P0T44C02421 |
| 100 | 85.09 | 20240816-13:31:31.282 | XNAS | 280IS73P0TANC02421 |
| 100 | 85.09 | 20240816-13:31:31.282 | XNAS | 280IS73P0TAOC02421 |
| 100 | 85.09 | 20240816-13:31:31.282 | XNYS | 280IS73P0TAPC02421 |
| 6 | 84.94 | 20240816-13:32:26.509 | XNYS | 280IS73P13A1C02421 |
| 94 | 84.94 | 20240816-13:32:26.509 | XNYS | 280IS73P13A2C02421 |
| 100 | 84.94 | 20240816-13:32:26.510 | ARCX | 280IS73P13A3C02421 |
| 100 | 84.94 | 20240816-13:32:26.510 | XNAS | 280IS73P13A4C02421 |
| 90 | 84.91 | 20240816-13:32:55.875 | ARCX | 280IS73P15HDC02421 |
| 10 | 84.91 | 20240816-13:32:55.875 | ARCX | 280IS73P15HEC02421 |
| 68 | 84.91 | 20240816-13:32:55.875 | XNYS | 280IS73P15HFC02421 |
| 32 | 84.91 | 20240816-13:32:55.875 | XNYS | 280IS73P15HGC02421 |
| 52 | 84.75 | 20240816-13:34:15.015 | XNAS | 280IS73P1D29C02421 |
| 100 | 84.75 | 20240816-13:34:15.015 | XNYS | 280IS73P1D2AC02421 |
| 48 | 84.75 | 20240816-13:34:15.015 | XNAS | 280IS73P1D2BC02421 |
| 60 | 84.75 | 20240816-13:34:15.015 | ARCX | 280IS73P1D2CC02421 |
| 40 | 84.75 | 20240816-13:34:15.016 | ARCX | 280IS73P1D2DC02421 |
| 50 | 84.68 | 20240816-13:34:57.613 | XNYS | 280IS73P1GIKC02421 |
| 50 | 84.68 | 20240816-13:34:57.613 | XNYS | 280IS73P1GILC02421 |
| 100 | 84.69 | 20240816-13:35:31.545 | MEMX | 280IS73P1LD8C02421 |
| 20 | 84.79 | 20240816-13:36:15.392 | BATS | 280IS73P1QTSC02421 |
| 50 | 84.8 | 20240816-13:36:15.392 | BATS | 280IS73P1QTTC02421 |
| 30 | 84.8 | 20240816-13:36:15.392 | BATS | 280IS73P1QTUC02421 |
| 100 | 84.87 | 20240816-13:36:16.901 | EDGA | 280IS73P1R2SC02421 |
| 79 | 84.86 | 20240816-13:36:25.753 | XNAS | 280IS73P1S9MC02421 |
| 21 | 84.86 | 20240816-13:36:25.753 | XNAS | 280IS73P1S9NC02421 |
| 100 | 84.73 | 20240816-13:37:00.753 | XNAS | 280IS73P205MC02421 |
| 81 | 84.73 | 20240816-13:37:00.753 | XNAS | 280IS73P205NC02421 |
| 19 | 84.73 | 20240816-13:37:00.753 | XNAS | 280IS73P205OC02421 |
| 100 | 84.8 | 20240816-13:37:43.459 | XNAS | 280IS73P24LNC02421 |
| 100 | 84.77 | 20240816-13:38:08.718 | XNYS | 280IS73P27DQC02421 |
| 11 | 84.78 | 20240816-13:38:48.694 | XNAS | 280IS73P2BJ7C02421 |
| 89 | 84.8 | 20240816-13:38:48.694 | XNAS | 280IS73P2BJ8C02421 |
| 100 | 84.81 | 20240816-13:38:55.519 | XNAS | 280IS73P2C90C02421 |
| 100 | 84.78 | 20240816-13:39:06.993 | XNAS | 280IS73P2DLLC02421 |
| 100 | 84.72 | 20240816-13:39:43.922 | XNAS | 280IS73P2HMKC02421 |
| 100 | 84.72 | 20240816-13:39:43.922 | XNAS | 280IS73P2HMLC02421 |
| 100 | 84.77 | 20240816-13:40:39.826 | EPRL | 280IS73P2PP0C02421 |
| 72 | 84.76 | 20240816-13:41:06.911 | XNAS | 280IS73P2TVAC02421 |
| 28 | 84.78 | 20240816-13:41:06.911 | XNAS | 280IS73P2TVBC02421 |
| 100 | 84.82 | 20240816-13:41:25.655 | ARCX | 280IS73P30F8C02421 |
| 100 | 84.79 | 20240816-13:41:35.148 | XNAS | 280IS73P31JOC02421 |
| 100 | 84.79 | 20240816-13:41:35.148 | XNAS | 280IS73P31JPC02421 |
| 100 | 84.79 | 20240816-13:42:30.448 | ARCX | 280IS73P38QNC02421 |
| 100 | 84.79 | 20240816-13:42:30.448 | ARCX | 280IS73P38QOC02421 |
| 100 | 84.77 | 20240816-13:43:03.787 | XASE | 280IS73P3DB1C02421 |
| 100 | 84.61 | 20240816-13:43:39.116 | XNAS | 280IS73P3HSJC02421 |
| 100 | 84.51 | 20240816-13:44:21.806 | XASE | 280IS73P3N61C02421 |
| 100 | 84.54 | 20240816-13:44:46.093 | XASE | 280IS73P3PAKC02421 |
| 100 | 84.55 | 20240816-13:45:24.295 | XNYS | 280IS73P3VL1C02421 |
| 100 | 84.55 | 20240816-13:45:39.635 | ARCX | 280IS73P41HBC02421 |
| 100 | 84.57 | 20240816-13:46:22.568 | XNAS | 280IS73P47OLC02421 |
| 25 | 84.57 | 20240816-13:46:22.568 | XNAS | 280IS73P47OMC02421 |
| 25 | 84.57 | 20240816-13:46:22.568 | XNAS | 280IS73P47ONC02421 |
| 50 | 84.57 | 20240816-13:46:22.569 | XNAS | 280IS73P47OOC02421 |
| 100 | 84.65 | 20240816-13:47:22.200 | XCHI | 280IS73P4FT1C02421 |
| 100 | 84.61 | 20240816-13:47:26.329 | XNAS | 280IS73P4GB4C02421 |
| 100 | 84.61 | 20240816-13:47:26.329 | XASE | 280IS73P4GB5C02421 |
| 100 | 84.6 | 20240816-13:48:55.594 | XNYS | 280IS73P4TDDC02421 |
| 100 | 84.62 | 20240816-13:49:18.608 | ARCX | 280IS73P520PC02421 |
| 1 | 84.62 | 20240816-13:49:18.608 | ARCX | 280IS73P520QC02421 |
| 99 | 84.62 | 20240816-13:49:18.608 | ARCX | 280IS73P520RC02421 |
| 100 | 84.69 | 20240816-13:49:47.502 | XNYS | 280IS73P58P6C02421 |
| 49 | 84.65 | 20240816-13:50:10.803 | XASE | 280IS73P5D2GC02421 |
| 51 | 84.65 | 20240816-13:50:10.803 | XASE | 280IS73P5D2HC02421 |
| 49 | 84.65 | 20240816-13:50:10.803 | XASE | 280IS73P5D2IC02421 |
| 51 | 84.65 | 20240816-13:50:10.803 | XASE | 280IS73P5D2JC02421 |
| 100 | 84.64 | 20240816-13:51:01.225 | XASE | 280IS73P5KVTC02421 |
| 100 | 84.64 | 20240816-13:51:01.225 | XASE | 280IS73P5KVUC02421 |
| 100 | 84.64 | 20240816-13:51:01.225 | XASE | 280IS73P5KVVC02421 |
| 100 | 84.53 | 20240816-13:51:32.565 | XASE | 280IS73P5PISC02421 |
| 100 | 84.57 | 20240816-13:52:25.953 | XNAS | 280IS73P61BPC02421 |
| 100 | 84.63 | 20240816-13:53:04.975 | XNYS | 280IS73P6AHIC02421 |
| 100 | 84.71 | 20240816-13:53:23.007 | ARCX | 280IS73P6DCVC02421 |
| 100 | 84.7 | 20240816-13:53:31.632 | EDGA | 280IS73P6EIVC02421 |
| 100 | 84.6 | 20240816-13:54:03.017 | ARCX | 280IS73P6J10C02421 |
| 100 | 84.54 | 20240816-13:54:27.400 | XNYS | 280IS73P6MDSC02421 |
| 63 | 84.51 | 20240816-13:55:14.335 | XNAS | 280IS73P6S5CC02421 |
| 37 | 84.51 | 20240816-13:55:14.335 | XNAS | 280IS73P6S5DC02421 |
| 100 | 84.47 | 20240816-13:55:35.882 | XNAS | 280IS73P6VCRC02421 |
| 66 | 84.58 | 20240816-13:56:29.581 | ARCX | 280IS73P77V5C02421 |
| 34 | 84.58 | 20240816-13:56:29.581 | ARCX | 280IS73P77V6C02421 |
| 100 | 84.57 | 20240816-13:56:42.286 | XPSX | 280IS73P7A2HC02421 |
| 100 | 84.59 | 20240816-13:57:25.768 | EDGA | 280IS73P7G3QC02421 |
| 100 | 84.51 | 20240816-13:57:38.980 | XPSX | 280IS73P7HOIC02421 |
| 100 | 84.51 | 20240816-13:58:29.173 | XPSX | 280IS73P7OQTC02421 |
| 100 | 84.51 | 20240816-13:58:29.173 | XPSX | 280IS73P7OQUC02421 |
| 100 | 84.44 | 20240816-13:59:18.195 | XPSX | 280IS73P80MMC02421 |
| 1 | 84.44 | 20240816-13:59:18.195 | XASE | 280IS73P80MOC02421 |
| 99 | 84.44 | 20240816-13:59:18.195 | XASE | 280IS73P80MPC02421 |
| 100 | 84.38 | 20240816-14:00:00.025 | XNYS | 280IS73P86S9C02421 |
| 100 | 84.38 | 20240816-14:00:00.025 | XNYS | 280IS73P86SAC02421 |
| 30 | 84.49 | 20240816-14:00:28.056 | XPSX | 280IS73P8EALC02421 |
| 30 | 84.49 | 20240816-14:00:28.056 | XPSX | 280IS73P8EAMC02421 |
| 40 | 84.49 | 20240816-14:00:28.063 | XPSX | 280IS73P8EAQC02421 |
| 100 | 84.59 | 20240816-14:01:08.227 | XNYS | 280IS73P8N0BC02421 |
| 100 | 84.68 | 20240816-14:01:45.813 | XNAS | 280IS73P8USOC02421 |
| 100 | 84.73 | 20240816-14:02:00.002 | XNYS | 280IS73P93MCC02421 |
| 100 | 84.8 | 20240816-14:02:29.697 | XPSX | 280IS73P9D8NC02421 |
| 60 | 84.8 | 20240816-14:02:29.697 | XPSX | 280IS73P9D8OC02421 |
| 40 | 84.8 | 20240816-14:02:29.697 | XPSX | 280IS73P9D8PC02421 |
| 100 | 84.78 | 20240816-14:03:22.331 | ARCX | 280IS73P9SGSC02421 |
| 100 | 84.79 | 20240816-14:03:47.246 | XNAS | 280IS73PA30JC02421 |
| 99 | 84.77 | 20240816-14:03:59.983 | XNAS | 280IS73PA6TBC02421 |
| 1 | 84.77 | 20240816-14:03:59.983 | XNAS | 280IS73PA6TCC02421 |
| 100 | 84.65 | 20240816-14:04:16.441 | XPSX | 280IS73PACNEC02421 |
| 100 | 84.6 | 20240816-14:04:48.915 | XNYS | 280IS73PAKNDC02421 |
| 100 | 84.55 | 20240816-14:05:00.575 | XPSX | 280IS73PANNVC02421 |
| 100 | 84.54 | 20240816-14:05:31.291 | XPSX | 280IS73PB1DDC02421 |
| 4 | 84.34 | 20240816-14:05:56.218 | BATY | 280IS73PB7VTC02421 |
| 96 | 84.34 | 20240816-14:06:01.806 | BATY | 280IS73PB97CC02421 |
| 100 | 84.37 | 20240816-14:06:49.012 | XNAS | 280IS73PBK8HC02421 |
| 80 | 84.37 | 20240816-14:06:58.130 | XNAS | 280IS73PBMHSC02421 |
| 20 | 84.37 | 20240816-14:06:58.130 | XNAS | 280IS73PBMHTC02421 |
| 100 | 84.37 | 20240816-14:06:58.130 | XNAS | 280IS73PBMHUC02421 |
| 100 | 84.33 | 20240816-14:07:38.951 | MEMX | 280IS73PC0FPC02421 |
| 100 | 84.32 | 20240816-14:07:54.379 | XCHI | 280IS73PC45GC02421 |
| 100 | 84.31 | 20240816-14:07:55.338 | XASE | 280IS73PC4BTC02421 |
| 100 | 84.31 | 20240816-14:07:55.338 | XASE | 280IS73PC4BUC02421 |
| 100 | 84.17 | 20240816-14:08:31.626 | XASE | 280IS73PCEITC02421 |
| 100 | 84.1 | 20240816-14:09:00.086 | XASE | 280IS73PCKP9C02421 |
| 35 | 84.09 | 20240816-14:09:35.512 | XNYS | 280IS73PCT83C02421 |
| 65 | 84.09 | 20240816-14:09:35.512 | XNYS | 280IS73PCT84C02421 |
| 100 | 84.08 | 20240816-14:09:44.142 | XASE | 280IS73PCV4NC02421 |
| 6 | 84.07 | 20240816-14:10:05.011 | XASE | 280IS73PD44SC02421 |
| 100 | 84.13 | 20240816-14:10:20.214 | XASE | 280IS73PD7T5C02421 |
| 30 | 84.09 | 20240816-14:10:28.187 | XASE | 280IS73PD9J6C02421 |
| 70 | 84.09 | 20240816-14:10:28.187 | XASE | 280IS73PD9J7C02421 |
| 30 | 84.09 | 20240816-14:10:28.187 | XASE | 280IS73PD9J8C02421 |
| 70 | 84.09 | 20240816-14:10:28.187 | XASE | 280IS73PD9J9C02421 |
| 100 | 84.11 | 20240816-14:11:01.738 | EPRL | 280IS73PDJ0PC02421 |
| 100 | 84.11 | 20240816-14:11:01.738 | EPRL | 280IS73PDJ0RC02421 |
| 100 | 84.14 | 20240816-14:12:02.986 | ARCX | 280IS73PE1B7C02421 |
| 62 | 84.08 | 20240816-14:12:27.817 | XASE | 280IS73PE6K0C02421 |
| 38 | 84.08 | 20240816-14:12:27.817 | XASE | 280IS73PE6K1C02421 |
| 100 | 84.11 | 20240816-14:13:06.160 | XNAS | 280IS73PEFHBC02421 |
| 100 | 84.09 | 20240816-14:13:07.647 | XASE | 280IS73PEFUFC02421 |
| 100 | 84.09 | 20240816-14:13:07.648 | XASE | 280IS73PEFUGC02421 |
| 64 | 84.11 | 20240816-14:14:14.295 | XNAS | 280IS73PEV3TC02421 |
| 36 | 84.11 | 20240816-14:14:14.295 | XNAS | 280IS73PEV3UC02421 |
| 100 | 84.11 | 20240816-14:14:14.295 | XNAS | 280IS73PEV3VC02421 |
| 100 | 84.11 | 20240816-14:14:14.295 | XNAS | 280IS73PEV40C02421 |
| 100 | 84.15 | 20240816-14:14:29.225 | BATY | 280IS73PF244C02421 |
| 100 | 84.15 | 20240816-14:15:29.320 | XNYS | 280IS73PFH3KC02421 |
| 2 | 84.13 | 20240816-14:15:30.693 | BATY | 280IS73PFHGSC02421 |
| 98 | 84.13 | 20240816-14:15:30.693 | BATY | 280IS73PFHGTC02421 |
| 100 | 84.13 | 20240816-14:15:30.693 | BATY | 280IS73PFHGUC02421 |
| 100 | 84.2 | 20240816-14:17:01.696 | XASE | 280IS73PG5CMC02421 |
| 100 | 84.2 | 20240816-14:17:01.696 | XASE | 280IS73PG5COC02421 |
| 100 | 84.19 | 20240816-14:18:01.452 | IEXG | 280IS73PGJ2SC02421 |
| 100 | 84.18 | 20240816-14:18:01.968 | XASE | 280IS73PGJ68C02421 |
| 100 | 84.18 | 20240816-14:18:01.968 | XASE | 280IS73PGJ69C02421 |
| 100 | 84.16 | 20240816-14:19:37.469 | XASE | 280IS73PH602C02421 |
| 100 | 84.16 | 20240816-14:19:37.470 | XASE | 280IS73PH603C02421 |
| 55 | 84.15 | 20240816-14:20:11.664 | XASE | 280IS73PHD6MC02421 |
| 45 | 84.15 | 20240816-14:20:11.664 | XASE | 280IS73PHD6NC02421 |
| 21 | 84.13 | 20240816-14:20:26.666 | XASE | 280IS73PHGDKC02421 |
| 36 | 84.13 | 20240816-14:20:26.666 | XASE | 280IS73PHGDLC02421 |
| 43 | 84.13 | 20240816-14:20:26.666 | XASE | 280IS73PHGDMC02421 |
| 100 | 84.13 | 20240816-14:21:21.006 | XASE | 280IS73PHS4EC02421 |
| 100 | 84.13 | 20240816-14:21:21.006 | XASE | 280IS73PHS4FC02421 |
| 100 | 84.11 | 20240816-14:21:51.438 | XASE | 280IS73PI1HVC02421 |
| 100 | 84.12 | 20240816-14:22:20.400 | XASE | 280IS73PI6VQC02421 |
| 100 | 84.13 | 20240816-14:22:56.088 | XASE | 280IS73PIE27C02421 |
| 100 | 84.13 | 20240816-14:22:56.189 | XASE | 280IS73PIE2PC02421 |
| 100 | 84.22 | 20240816-14:23:58.027 | EDGX | 280IS73PIPJHC02421 |
| 5 | 84.25 | 20240816-14:24:19.814 | XNAS | 280IS73PITK2C02421 |
| 68 | 84.25 | 20240816-14:24:19.814 | XNYS | 280IS73PITK3C02421 |
| 100 | 84.26 | 20240816-14:24:48.037 | XNYS | 280IS73PJ30PC02421 |
| 68 | 84.24 | 20240816-14:25:05.282 | XASE | 280IS73PJ64FC02421 |
| 32 | 84.24 | 20240816-14:25:05.282 | XASE | 280IS73PJ64GC02421 |
| 45 | 84.25 | 20240816-14:25:55.330 | XASE | 280IS73PJHGVC02421 |
| 55 | 84.25 | 20240816-14:25:55.330 | XASE | 280IS73PJHH0C02421 |
| 62 | 84.27 | 20240816-14:26:29.409 | XASE | 280IS73PJOD0C02421 |
| 38 | 84.27 | 20240816-14:26:29.409 | XASE | 280IS73PJOD1C02421 |
| 100 | 84.22 | 20240816-14:26:43.030 | XASE | 280IS73PJR7PC02421 |
| 100 | 84.23 | 20240816-14:27:46.996 | XASE | 280IS73PK6GBC02421 |
| 62 | 84.23 | 20240816-14:28:02.824 | XASE | 280IS73PK9BBC02421 |
| 38 | 84.23 | 20240816-14:28:02.824 | XASE | 280IS73PK9BCC02421 |
| 100 | 84.29 | 20240816-14:28:40.539 | XASE | 280IS73PKGAAC02421 |
| 100 | 84.28 | 20240816-14:29:19.241 | XASE | 280IS73PKPGOC02421 |
| 50 | 84.25 | 20240816-14:29:21.303 | ARCX | 280IS73PKQ4HC02421 |
| 50 | 84.25 | 20240816-14:29:21.303 | ARCX | 280IS73PKQ4IC02421 |
| 100 | 84.17 | 20240816-14:29:58.994 | XASE | 280IS73PL22RC02421 |
| 100 | 84.22 | 20240816-14:30:54.522 | XASE | 280IS73PLFFLC02421 |
| 100 | 84.19 | 20240816-14:30:58.113 | XASE | 280IS73PLG8UC02421 |
| 100 | 84.1 | 20240816-14:31:31.726 | XASE | 280IS73PLOLCC02421 |
| 100 | 84.03 | 20240816-14:32:06.907 | XASE | 280IS73PM05DC02421 |
| 100 | 83.96 | 20240816-14:32:24.967 | XASE | 280IS73PM4TUC02421 |
| 100 | 83.93 | 20240816-14:33:03.252 | XASE | 280IS73PMD8MC02421 |
| 67 | 83.89 | 20240816-14:33:41.881 | XASE | 280IS73PML5JC02421 |
| 33 | 83.89 | 20240816-14:33:41.881 | XASE | 280IS73PML5KC02421 |
| 33 | 83.89 | 20240816-14:34:20.467 | XASE | 280IS73PMT5JC02421 |
| 67 | 83.89 | 20240816-14:34:20.467 | XASE | 280IS73PMT5KC02421 |
| 100 | 83.9 | 20240816-14:35:17.568 | XCIS | 280IS73PN8LFC02421 |
| 96 | 83.88 | 20240816-14:35:34.593 | XASE | 280IS73PNBN2C02421 |
| 4 | 83.88 | 20240816-14:35:34.594 | XASE | 280IS73PNBN8C02421 |
| 100 | 83.89 | 20240816-14:36:21.413 | XASE | 280IS73PNJQOC02421 |
| 100 | 83.83 | 20240816-14:36:46.703 | XASE | 280IS73PNOBRC02421 |
| 100 | 83.77 | 20240816-14:37:17.608 | ARCX | 280IS73PNV3MC02421 |
| 100 | 83.75 | 20240816-14:37:30.150 | XASE | 280IS73PO18QC02421 |
| 100 | 83.72 | 20240816-14:37:49.048 | XASE | 280IS73PO504C02421 |
| 94 | 83.75 | 20240816-14:38:48.805 | XASE | 280IS73POF90C02421 |
| 6 | 83.75 | 20240816-14:38:48.805 | XASE | 280IS73POF91C02421 |
| 94 | 83.75 | 20240816-14:38:48.805 | XASE | 280IS73POF92C02421 |
| 6 | 83.75 | 20240816-14:38:48.805 | XASE | 280IS73POF93C02421 |
| 100 | 83.75 | 20240816-14:39:50.674 | XASE | 280IS73POPVUC02421 |
| 59 | 83.7 | 20240816-14:40:02.394 | BATY | 280IS73POSMSC02421 |
| 19 | 83.7 | 20240816-14:40:05.517 | BATY | 280IS73POTELC02421 |
| 100 | 83.76 | 20240816-14:40:40.694 | XASE | 280IS73PP497C02421 |
| 100 | 83.7 | 20240816-14:41:08.612 | XASE | 280IS73PPAOIC02421 |
| 100 | 83.55 | 20240816-14:41:55.705 | XASE | 280IS73PPK94C02421 |
| 100 | 83.61 | 20240816-14:42:36.891 | XASE | 280IS73PPRE6C02421 |
| 100 | 83.6 | 20240816-14:43:00.561 | XASE | 280IS73PPVDSC02421 |
| 100 | 83.57 | 20240816-14:43:32.906 | ARCX | 280IS73PQ54EC02421 |
| 100 | 83.53 | 20240816-14:44:06.769 | XASE | 280IS73PQCCGC02421 |
| 16 | 83.52 | 20240816-14:44:44.740 | XASE | 280IS73PQIIAC02421 |
| 100 | 83.59 | 20240816-14:45:08.325 | XASE | 280IS73PQOGMC02421 |
| 100 | 83.65 | 20240816-14:46:05.815 | IEXG | 280IS73PR4ENC02421 |
| 100 | 83.65 | 20240816-14:46:05.815 | IEXG | 280IS73PR4EOC02421 |
| 99 | 83.57 | 20240816-14:46:18.031 | BATY | 280IS73PR6GNC02421 |
| 1 | 83.57 | 20240816-14:46:18.031 | BATY | 280IS73PR6GOC02421 |
| 100 | 83.63 | 20240816-14:47:13.027 | XNAS | 280IS73PRFBVC02421 |
| 100 | 83.61 | 20240816-14:47:28.726 | BATY | 280IS73PRHL0C02421 |
| 100 | 83.65 | 20240816-14:48:12.785 | XASE | 280IS73PRQ8TC02421 |
| 100 | 83.62 | 20240816-14:48:41.114 | BATY | 280IS73PS081C02421 |
| 100 | 83.56 | 20240816-14:49:18.801 | BATY | 280IS73PS7FJC02421 |
| 100 | 83.61 | 20240816-14:50:28.866 | XASE | 280IS73PSLATC02421 |
| 100 | 83.61 | 20240816-14:50:28.866 | XASE | 280IS73PSLAUC02421 |
| 100 | 83.72 | 20240816-14:51:49.706 | ARCX | 280IS73PT3BUC02421 |
| 100 | 83.72 | 20240816-14:51:51.756 | XASE | 280IS73PT3Q5C02421 |
| 100 | 83.72 | 20240816-14:51:51.756 | XASE | 280IS73PT3Q6C02421 |
| 19 | 83.72 | 20240816-14:52:41.980 | ARCX | 280IS73PTCGRC02421 |
| 25 | 83.72 | 20240816-14:52:41.980 | ARCX | 280IS73PTCGSC02421 |
| 56 | 83.72 | 20240816-14:52:41.980 | ARCX | 280IS73PTCGTC02421 |
| 36 | 83.74 | 20240816-14:52:59.762 | ARCX | 280IS73PTFFDC02421 |
| 40 | 83.74 | 20240816-14:52:59.762 | ARCX | 280IS73PTFFEC02421 |
| 24 | 83.74 | 20240816-14:52:59.762 | ARCX | 280IS73PTFFFC02421 |
| 100 | 83.75 | 20240816-14:53:08.688 | XASE | 280IS73PTH9SC02421 |
| 100 | 83.69 | 20240816-14:53:32.792 | XASE | 280IS73PTLJ8C02421 |
| 100 | 83.59 | 20240816-14:54:13.356 | XASE | 280IS73PTTBSC02421 |
| 100 | 83.56 | 20240816-14:54:55.442 | XASE | 280IS73PU4GRC02421 |
| 100 | 83.53 | 20240816-14:55:36.292 | XNYS | 280IS73PUBT7C02421 |
| 100 | 83.52 | 20240816-14:55:36.489 | XASE | 280IS73PUBTSC02421 |
| 100 | 83.61 | 20240816-14:57:00.989 | XASE | 280IS73PUQCJC02421 |
| 100 | 83.61 | 20240816-14:57:00.989 | XASE | 280IS73PUQCKC02421 |
| 100 | 83.6 | 20240816-14:57:12.663 | XASE | 280IS73PUSPQC02421 |
| 100 | 83.6 | 20240816-14:57:50.367 | XASE | 280IS73PV394C02421 |
| 100 | 83.58 | 20240816-14:58:34.552 | XASE | 280IS73PVBJNC02421 |
| 100 | 83.54 | 20240816-14:58:53.695 | XASE | 280IS73PVETDC02421 |
| 100 | 83.55 | 20240816-14:59:44.637 | XASE | 280IS73PVPHCC02421 |
| 100 | 83.59 | 20240816-15:00:48.083 | XNYS | 280IS73Q08P3C02421 |
| 100 | 83.58 | 20240816-15:01:09.853 | XASE | 280IS73Q0D60C02421 |
| 100 | 83.58 | 20240816-15:01:41.321 | XASE | 280IS73Q0KDJC02421 |
| 100 | 83.63 | 20240816-15:02:10.019 | XASE | 280IS73Q0PS5C02421 |
| 100 | 83.66 | 20240816-15:02:52.004 | XNYS | 280IS73Q128AC02421 |
| 100 | 83.76 | 20240816-15:03:18.823 | XASE | 280IS73Q18AIC02421 |
| 62 | 83.7 | 20240816-15:03:26.496 | ARCX | 280IS73Q19UMC02421 |
| 38 | 83.7 | 20240816-15:03:26.496 | ARCX | 280IS73Q19UNC02421 |
| 100 | 83.71 | 20240816-15:04:12.124 | XASE | 280IS73Q1IOPC02421 |
| 100 | 83.68 | 20240816-15:04:34.929 | XASE | 280IS73Q1MQ8C02421 |
| 37 | 83.72 | 20240816-15:05:03.683 | XASE | 280IS73Q1S2EC02421 |
| 100 | 83.72 | 20240816-15:05:22.827 | XASE | 280IS73Q1VKCC02421 |
| 100 | 83.67 | 20240816-15:06:32.359 | ARCX | 280IS73Q2CIUC02421 |
| 100 | 83.69 | 20240816-15:07:03.725 | EDGX | 280IS73Q2H97C02421 |
| 100 | 83.69 | 20240816-15:07:03.725 | XASE | 280IS73Q2H98C02421 |
| 98 | 83.65 | 20240816-15:07:55.459 | XASE | 280IS73Q2Q4DC02421 |
| 2 | 83.65 | 20240816-15:07:59.149 | XASE | 280IS73Q2QP2C02421 |
| 100 | 83.66 | 20240816-15:08:32.166 | XASE | 280IS73Q30O3C02421 |
| 100 | 83.62 | 20240816-15:09:14.089 | ARCX | 280IS73Q37NIC02421 |
| 100 | 83.59 | 20240816-15:09:37.139 | XASE | 280IS73Q3BN3C02421 |
| 100 | 83.57 | 20240816-15:10:14.168 | XASE | 280IS73Q3I4AC02421 |
| 100 | 83.59 | 20240816-15:11:38.406 | XASE | 280IS73Q419VC02421 |
| 100 | 83.59 | 20240816-15:11:38.406 | XASE | 280IS73Q41A0C02421 |
| 100 | 83.57 | 20240816-15:12:14.857 | XNYS | 280IS73Q46VQC02421 |
| 1 | 83.6 | 20240816-15:13:12.845 | ARCX | 280IS73Q4H8OC02421 |
| 99 | 83.6 | 20240816-15:13:12.845 | ARCX | 280IS73Q4H8PC02421 |
| 100 | 83.65 | 20240816-15:13:53.892 | EDGA | 280IS73Q4P06C02421 |
| 97 | 83.65 | 20240816-15:14:06.069 | XASE | 280IS73Q4R0MC02421 |
| 3 | 83.65 | 20240816-15:14:06.069 | XASE | 280IS73Q4R0NC02421 |
| 4 | 83.69 | 20240816-15:14:47.591 | XASE | 280IS73Q51EFC02421 |
| 96 | 83.69 | 20240816-15:14:55.450 | XASE | 280IS73Q52L5C02421 |
| 4 | 83.69 | 20240816-15:14:55.451 | ARCX | 280IS73Q52L6C02421 |
| 100 | 83.69 | 20240816-15:15:35.164 | XPSX | 280IS73Q5B7QC02421 |
| 100 | 83.66 | 20240816-15:15:39.859 | XPSX | 280IS73Q5C12C02421 |
| 100 | 83.59 | 20240816-15:16:12.071 | XASE | 280IS73Q5GUQC02421 |
| 100 | 83.5 | 20240816-15:17:03.046 | EDGA | 280IS73Q5Q4CC02421 |
| 100 | 83.57 | 20240816-15:18:09.973 | XASE | 280IS73Q656NC02421 |
| 100 | 83.57 | 20240816-15:18:09.973 | XASE | 280IS73Q656OC02421 |
| 100 | 83.58 | 20240816-15:18:53.966 | XASE | 280IS73Q6C61C02421 |
| 100 | 83.56 | 20240816-15:19:48.878 | XASE | 280IS73Q6KO0C02421 |
| 100 | 83.56 | 20240816-15:19:48.878 | XASE | 280IS73Q6KO1C02421 |
| 100 | 83.71 | 20240816-15:20:47.223 | BATS | 280IS73Q6V2GC02421 |
| 100 | 83.8 | 20240816-15:21:39.461 | ARCX | 280IS73Q77T1C02421 |
| 12 | 83.83 | 20240816-15:21:51.260 | XPSX | 280IS73Q7ACBC02421 |
| 88 | 83.83 | 20240816-15:21:51.260 | XPSX | 280IS73Q7ACCC02421 |
| 26 | 83.81 | 20240816-15:21:51.776 | XASE | 280IS73Q7AEOC02421 |
| 74 | 83.81 | 20240816-15:21:51.777 | XASE | 280IS73Q7AEPC02421 |
| 23 | 83.9 | 20240816-15:22:40.044 | XASE | 280IS73Q7JI3C02421 |
| 77 | 83.9 | 20240816-15:22:40.044 | XASE | 280IS73Q7JI4C02421 |
| 100 | 83.96 | 20240816-15:23:22.468 | XASE | 280IS73Q7R9GC02421 |
| 100 | 83.97 | 20240816-15:23:41.520 | XASE | 280IS73Q7UBFC02421 |
| 100 | 84 | 20240816-15:24:44.988 | XPSX | 280IS73Q8908C02421 |
| 100 | 84 | 20240816-15:25:06.047 | XASE | 280IS73Q8CNGC02421 |
| 100 | 84.02 | 20240816-15:25:31.034 | XASE | 280IS73Q8H0VC02421 |
| 100 | 83.98 | 20240816-15:26:09.190 | XASE | 280IS73Q8NMPC02421 |
| 100 | 84.02 | 20240816-15:26:48.162 | XASE | 280IS73Q8U9AC02421 |
| 100 | 84.04 | 20240816-15:27:39.530 | XASE | 280IS73Q96URC02421 |
| 100 | 84.04 | 20240816-15:27:39.530 | XASE | 280IS73Q96USC02421 |
| 100 | 84.02 | 20240816-15:28:23.945 | XASE | 280IS73Q9F80C02421 |
| 100 | 84.04 | 20240816-15:29:19.606 | EDGX | 280IS73Q9OT1C02421 |
| 100 | 84.09 | 20240816-15:30:20.073 | XNYS | 280IS73QA54VC02421 |
| 100 | 84.09 | 20240816-15:31:01.270 | XNYS | 280IS73QACL9C02421 |
| 100 | 84.09 | 20240816-15:31:01.270 | XNYS | 280IS73QACLAC02421 |
| 100 | 84.1 | 20240816-15:31:29.118 | XASE | 280IS73QAJ12C02421 |
| 100 | 84.1 | 20240816-15:31:29.118 | XASE | 280IS73QAJ13C02421 |
| 100 | 84.1 | 20240816-15:31:29.118 | XASE | 280IS73QAJ14C02421 |
| 100 | 84.1 | 20240816-15:31:29.118 | XASE | 280IS73QAJ15C02421 |
| 100 | 84.11 | 20240816-15:32:27.883 | XASE | 280IS73QAUH4C02421 |
| 100 | 84.11 | 20240816-15:32:27.883 | XASE | 280IS73QAUH5C02421 |
| 100 | 84.1 | 20240816-15:33:16.585 | XASE | 280IS73QB7L7C02421 |
| 100 | 84.1 | 20240816-15:33:16.585 | XASE | 280IS73QB7L8C02421 |
| 67 | 84.13 | 20240816-15:34:31.559 | XASE | 280IS73QBKJ1C02421 |
| 33 | 84.13 | 20240816-15:34:31.559 | XASE | 280IS73QBKJ2C02421 |
| 67 | 84.13 | 20240816-15:34:31.559 | XASE | 280IS73QBKJ3C02421 |
| 33 | 84.13 | 20240816-15:34:31.559 | XASE | 280IS73QBKJ4C02421 |
| 45 | 84.13 | 20240816-15:34:31.559 | XASE | 280IS73QBKJ5C02421 |
| 55 | 84.13 | 20240816-15:34:31.559 | XASE | 280IS73QBKJ6C02421 |
| 100 | 84.13 | 20240816-15:34:43.495 | XASE | 280IS73QBMGQC02421 |
| 100 | 84.15 | 20240816-15:34:59.209 | XPSX | 280IS73QBP9IC02421 |
| 100 | 84.13 | 20240816-15:35:12.391 | XASE | 280IS73QBRH2C02421 |
| 100 | 84.16 | 20240816-15:36:00.788 | EDGX | 280IS73QC38LC02421 |
| 100 | 84.15 | 20240816-15:36:21.037 | XNYS | 280IS73QC6JAC02421 |
| 100 | 84.14 | 20240816-15:36:31.257 | XASE | 280IS73QC8C8C02421 |
| 100 | 84.14 | 20240816-15:36:31.257 | XASE | 280IS73QC8C9C02421 |
| 100 | 84.14 | 20240816-15:36:31.258 | XASE | 280IS73QC8CAC02421 |
| 100 | 84.15 | 20240816-15:37:46.143 | XBOS | 280IS73QCL5HC02421 |
| 100 | 84.14 | 20240816-15:38:00.716 | XASE | 280IS73QCNFBC02421 |
| 94 | 84.13 | 20240816-15:39:02.114 | XASE | 280IS73QD2BGC02421 |
| 6 | 84.13 | 20240816-15:39:02.114 | XASE | 280IS73QD2BIC02421 |
| 100 | 84 | 20240816-15:39:35.008 | XASE | 280IS73QD8S4C02421 |
| 100 | 84.01 | 20240816-15:40:33.369 | XPSX | 280IS73QDIHNC02421 |
| 100 | 83.97 | 20240816-15:41:27.359 | XASE | 280IS73QDR3JC02421 |
| 100 | 84 | 20240816-15:41:58.566 | XASE | 280IS73QDVUGC02421 |
| 100 | 83.94 | 20240816-15:43:50.448 | XNAS | 280IS73QEHAJC02421 |
| 100 | 83.94 | 20240816-15:44:01.942 | XASE | 280IS73QEJ2RC02421 |
| 100 | 83.95 | 20240816-15:45:10.092 | XASE | 280IS73QETSEC02421 |
| 100 | 83.86 | 20240816-15:46:12.330 | XASE | 280IS73QF8UTC02421 |
| 100 | 83.84 | 20240816-15:47:24.715 | XASE | 280IS73QFK7PC02421 |
| 100 | 83.84 | 20240816-15:48:16.240 | XASE | 280IS73QFSF8C02421 |
| 100 | 83.91 | 20240816-15:49:26.567 | XASE | 280IS73QG8IAC02421 |
| 100 | 83.87 | 20240816-15:49:43.969 | XASE | 280IS73QGBBIC02421 |
| 100 | 83.77 | 20240816-15:50:52.538 | XASE | 280IS73QGN79C02421 |
| 100 | 83.71 | 20240816-15:51:20.740 | XASE | 280IS73QGS72C02421 |
| 98 | 83.77 | 20240816-15:52:34.601 | XNYS | 280IS73QH7HHC02421 |
| 100 | 83.77 | 20240816-15:53:19.841 | XASE | 280IS73QHEKLC02421 |
| 100 | 83.78 | 20240816-15:54:33.352 | ARCX | 280IS73QHQE9C02421 |
| 100 | 83.76 | 20240816-15:55:33.409 | XASE | 280IS73QI40NC02421 |
| 100 | 83.73 | 20240816-15:56:30.008 | XASE | 280IS73QIDJGC02421 |
| 100 | 83.74 | 20240816-15:57:42.997 | XNAS | 280IS73QIP1LC02421 |
| 100 | 83.79 | 20240816-15:58:57.640 | ARCX | 280IS73QJ4SQC02421 |
| 100 | 83.78 | 20240816-15:59:54.644 | XASE | 280IS73QJEUUC02421 |
| 100 | 83.77 | 20240816-16:00:04.343 | XASE | 280IS73QJHKIC02421 |
| 100 | 83.77 | 20240816-16:01:34.819 | BATY | 280IS73QK4HMC02421 |
| 100 | 83.79 | 20240816-16:03:02.462 | XNAS | 280IS73QKLHDC02421 |
| 100 | 83.78 | 20240816-16:03:19.686 | XNAS | 280IS73QKOJDC02421 |
| 100 | 83.84 | 20240816-16:05:22.518 | XASE | 280IS73QLE6UC02421 |
| 100 | 83.82 | 20240816-16:05:50.026 | BATY | 280IS73QLITUC02421 |
| 100 | 83.86 | 20240816-16:07:33.265 | BATY | 280IS73QM43CC02421 |
| 100 | 83.9 | 20240816-16:09:24.830 | XASE | 280IS73QMLLVC02421 |
| 100 | 83.9 | 20240816-16:09:24.830 | XASE | 280IS73QMLM0C02421 |
| 100 | 84.03 | 20240816-16:10:55.102 | EPRL | 280IS73QN3RFC02421 |
| 70 | 84.08 | 20240816-16:11:40.346 | XNAS | 280IS73QNAT4C02421 |
| 30 | 84.08 | 20240816-16:11:40.346 | XNAS | 280IS73QNAT5C02421 |
| 100 | 84.07 | 20240816-16:11:45.098 | XNYS | 280IS73QNBI0C02421 |
| 100 | 84.1 | 20240816-16:13:13.161 | XASE | 280IS73QNPEMC02421 |
| 100 | 84.02 | 20240816-16:13:24.686 | XASE | 280IS73QNRE4C02421 |
| 100 | 84.07 | 20240816-16:14:30.615 | XASE | 280IS73QO5RPC02421 |
| 100 | 84.12 | 20240816-16:15:25.657 | XASE | 280IS73QOF37C02421 |
| 100 | 84.17 | 20240816-16:17:10.005 | XASE | 280IS73QP2DCC02421 |
| 100 | 84.17 | 20240816-16:17:10.006 | XASE | 280IS73QP2DDC02421 |
| 100 | 84.19 | 20240816-16:19:14.092 | XASE | 280IS73QPT5JC02421 |
| 100 | 84.19 | 20240816-16:19:14.092 | XASE | 280IS73QPT5KC02421 |
| 100 | 84.16 | 20240816-16:20:19.582 | XASE | 280IS73QQAAMC02421 |
| 100 | 84.24 | 20240816-16:22:24.769 | XASE | 280IS73QR2OLC02421 |
| 100 | 84.24 | 20240816-16:22:24.769 | XASE | 280IS73QR2OMC02421 |
| 100 | 84.24 | 20240816-16:24:34.398 | XPSX | 280IS73QRR2CC02421 |
| 18 | 84.24 | 20240816-16:24:34.398 | XPSX | 280IS73QRR2DC02421 |
| 18 | 84.24 | 20240816-16:24:34.398 | XPSX | 280IS73QRR2EC02421 |
| 64 | 84.24 | 20240816-16:24:34.398 | XPSX | 280IS73QRR2FC02421 |
| 18 | 84.19 | 20240816-16:25:50.825 | BATY | 280IS73QS9C4C02421 |
| 82 | 84.19 | 20240816-16:25:50.825 | BATY | 280IS73QS9C5C02421 |
| 92 | 84.13 | 20240816-16:26:43.788 | ARCX | 280IS73QSK2AC02421 |
| 8 | 84.13 | 20240816-16:26:43.788 | ARCX | 280IS73QSK2BC02421 |
| 100 | 84.16 | 20240816-16:28:07.919 | ARCX | 280IS73QT28BC02421 |
| 6 | 84.12 | 20240816-16:29:16.010 | XNYS | 280IS73QTF0AC02421 |
| 94 | 84.12 | 20240816-16:29:16.010 | XNYS | 280IS73QTF0BC02421 |
| 100 | 84.12 | 20240816-16:29:31.060 | XASE | 280IS73QTI0GC02421 |
| 17 | 84.1 | 20240816-16:30:15.408 | ARCX | 280IS73QTQ5JC02421 |
| 83 | 84.1 | 20240816-16:30:15.408 | ARCX | 280IS73QTQ5KC02421 |
| 100 | 84.08 | 20240816-16:30:41.847 | XASE | 280IS73QU1AKC02421 |
| 100 | 84.11 | 20240816-16:31:14.241 | XASE | 280IS73QU86BC02421 |
| 100 | 84.14 | 20240816-16:32:00.902 | XASE | 280IS73QUH7DC02421 |
| 30 | 84.2 | 20240816-16:33:20.755 | XNYS | 280IS73QUVT7C02421 |
| 70 | 84.2 | 20240816-16:33:20.755 | XNYS | 280IS73QUVT8C02421 |
| 100 | 84.18 | 20240816-16:33:55.009 | XASE | 280IS73QV61AC02421 |
| 100 | 84.18 | 20240816-16:33:55.009 | XASE | 280IS73QV61BC02421 |
| 5 | 84.21 | 20240816-16:35:50.024 | XNAS | 280IS73QVPV0C02421 |
| 95 | 84.21 | 20240816-16:36:03.950 | XASE | 280IS73QVSGLC02421 |
| 2 | 84.21 | 20240816-16:36:03.951 | BATS | 280IS73QVSGNC02421 |
| 1 | 84.21 | 20240816-16:36:03.951 | BATS | 280IS73QVSGOC02421 |
| 2 | 84.21 | 20240816-16:36:03.951 | XNAS | 280IS73QVSGQC02421 |
| 100 | 84.22 | 20240816-16:36:47.767 | XASE | 280IS73R03UPC02421 |
| 100 | 84.19 | 20240816-16:38:07.600 | XASE | 280IS73R0ILRC02421 |
| 100 | 84.16 | 20240816-16:39:12.725 | XPSX | 280IS73R0ULJC02421 |
| 100 | 84.17 | 20240816-16:40:38.734 | XASE | 280IS73R1EC7C02421 |
| 100 | 84.16 | 20240816-16:41:15.890 | XASE | 280IS73R1KSVC02421 |
| 52 | 84.09 | 20240816-16:42:41.866 | ARCX | 280IS73R24CDC02421 |
| 48 | 84.09 | 20240816-16:42:41.866 | ARCX | 280IS73R24CEC02421 |
| 100 | 84.05 | 20240816-16:43:39.251 | XASE | 280IS73R2DQ1C02421 |
| 100 | 84.09 | 20240816-16:45:25.523 | XASE | 280IS73R3124C02421 |
| 100 | 84.09 | 20240816-16:45:25.523 | XASE | 280IS73R3125C02421 |
| 100 | 84.07 | 20240816-16:45:51.717 | XASE | 280IS73R358FC02421 |
| 100 | 84.07 | 20240816-16:47:35.217 | XASE | 280IS73R3KRJC02421 |
| 100 | 84.09 | 20240816-16:48:36.719 | XASE | 280IS73R3VABC02421 |
| 100 | 84.13 | 20240816-16:50:24.502 | XASE | 280IS73R4H3RC02421 |
| 100 | 84.16 | 20240816-16:51:46.340 | ARCX | 280IS73R4U81C02421 |
| 100 | 84.17 | 20240816-16:52:12.960 | XASE | 280IS73R52DDC02421 |
| 100 | 84.24 | 20240816-16:54:13.537 | ARCX | 280IS73R5LQRC02421 |
| 100 | 84.23 | 20240816-16:54:37.619 | XASE | 280IS73R5PF8C02421 |
| 100 | 84.32 | 20240816-16:56:44.296 | ARCX | 280IS73R6E90C02421 |
| 100 | 84.38 | 20240816-16:57:39.774 | XNYS | 280IS73R6N42C02421 |
| 100 | 84.45 | 20240816-16:58:14.111 | XASE | 280IS73R6UDEC02421 |
| 100 | 84.45 | 20240816-16:58:14.112 | XASE | 280IS73R6UDFC02421 |
| 100 | 84.45 | 20240816-16:59:30.034 | XASE | 280IS73R7BNCC02421 |
| 100 | 84.39 | 20240816-17:00:23.426 | XASE | 280IS73R7P4MC02421 |
| 100 | 84.32 | 20240816-17:01:18.680 | XNAS | 280IS73R82TNC02421 |
| 99 | 84.22 | 20240816-17:02:33.339 | EDGX | 280IS73R8HO1C02421 |
| 1 | 84.22 | 20240816-17:02:33.339 | EDGX | 280IS73R8HO2C02421 |
| 100 | 84.21 | 20240816-17:04:16.207 | BATY | 280IS73R92LRC02421 |
| 100 | 84.24 | 20240816-17:05:42.350 | ARCX | 280IS73R9GFAC02421 |
| 100 | 84.24 | 20240816-17:05:42.350 | ARCX | 280IS73R9GFBC02421 |
| 100 | 84.33 | 20240816-17:07:31.292 | XASE | 280IS73RA1E0C02421 |
| 100 | 84.4 | 20240816-17:08:17.939 | BATY | 280IS73RA9AEC02421 |
| 100 | 84.46 | 20240816-17:09:10.795 | XASE | 280IS73RAJ2JC02421 |
| 61 | 84.52 | 20240816-17:10:10.502 | XASE | 280IS73RAT7MC02421 |
| 39 | 84.52 | 20240816-17:10:10.502 | XASE | 280IS73RAT7NC02421 |
| 100 | 84.5 | 20240816-17:11:32.019 | XASE | 280IS73RB89FC02421 |
| 1 | 84.5 | 20240816-17:13:25.511 | EDGX | 280IS73RBP6UC02421 |
| 1 | 84.5 | 20240816-17:13:25.511 | EDGX | 280IS73RBP6VC02421 |
| 98 | 84.5 | 20240816-17:13:25.511 | EDGX | 280IS73RBP70C02421 |
| 1 | 84.52 | 20240816-17:13:39.821 | BATY | 280IS73RBR11C02421 |
| 99 | 84.52 | 20240816-17:13:39.825 | BATY | 280IS73RBR13C02421 |
| 100 | 84.47 | 20240816-17:14:22.022 | ARCX | 280IS73RC0ITC02421 |
| 100 | 84.47 | 20240816-17:15:30.509 | ARCX | 280IS73RCBOUC02421 |
| 100 | 84.5 | 20240816-17:18:24.046 | BATY | 280IS73RD7S8C02421 |
| 100 | 84.49 | 20240816-17:18:27.269 | EPRL | 280IS73RD8ALC02421 |
| 100 | 84.49 | 20240816-17:18:27.269 | EPRL | 280IS73RD8AMC02421 |
| 100 | 84.49 | 20240816-17:20:16.374 | XASE | 280IS73RDP1UC02421 |
| 100 | 84.5 | 20240816-17:23:09.279 | ARCX | 280IS73REIS2C02421 |
| 100 | 84.49 | 20240816-17:23:09.283 | ARCX | 280IS73REIS3C02421 |
| 100 | 84.49 | 20240816-17:23:09.283 | ARCX | 280IS73REIS4C02421 |
| 30 | 84.53 | 20240816-17:25:35.010 | BATY | 280IS73RF8OQC02421 |
| 24 | 84.54 | 20240816-17:25:53.983 | XASE | 280IS73RFBLJC02421 |
| 76 | 84.54 | 20240816-17:25:53.983 | XASE | 280IS73RFBLKC02421 |
| 100 | 84.44 | 20240816-17:26:32.029 | XASE | 280IS73RFJ1MC02421 |
| 100 | 84.42 | 20240816-17:27:27.816 | XASE | 280IS73RFRVGC02421 |
| 100 | 84.45 | 20240816-17:29:04.495 | EPRL | 280IS73RGAMIC02421 |
| 84 | 84.49 | 20240816-17:30:25.736 | XASE | 280IS73RGOCAC02421 |
| 16 | 84.49 | 20240816-17:30:25.736 | XASE | 280IS73RGOCBC02421 |
| 100 | 84.47 | 20240816-17:31:31.224 | XASE | 280IS73RH4AEC02421 |
| 100 | 84.47 | 20240816-17:31:54.884 | XASE | 280IS73RH8C6C02421 |
| 100 | 84.48 | 20240816-17:33:01.621 | XASE | 280IS73RHJOSC02421 |
| 100 | 84.49 | 20240816-17:34:16.038 | XASE | 280IS73RI0ULC02421 |
| 100 | 84.49 | 20240816-17:34:16.038 | XASE | 280IS73RI0UMC02421 |
| 100 | 84.45 | 20240816-17:34:56.951 | XASE | 280IS73RI7BIC02421 |
| 100 | 84.43 | 20240816-17:35:35.099 | ARCX | 280IS73RIDDJC02421 |
| 100 | 84.44 | 20240816-17:36:43.154 | XASE | 280IS73RIO20C02421 |
| 100 | 84.49 | 20240816-17:38:18.593 | XASE | 280IS73RJ5RHC02421 |
| 53 | 84.49 | 20240816-17:38:18.593 | XASE | 280IS73RJ5RIC02421 |
| 47 | 84.49 | 20240816-17:38:18.593 | XASE | 280IS73RJ5RJC02421 |
| 100 | 84.57 | 20240816-17:39:16.728 | XNAS | 280IS73RJFIPC02421 |
| 100 | 84.52 | 20240816-17:40:09.074 | XASE | 280IS73RJOTIC02421 |
| 100 | 84.5 | 20240816-17:40:47.920 | XASE | 280IS73RJUFOC02421 |
| 100 | 84.48 | 20240816-17:41:20.010 | XASE | 280IS73RK3IHC02421 |
| 100 | 84.48 | 20240816-17:42:55.086 | EPRL | 280IS73RKIL5C02421 |
| 100 | 84.47 | 20240816-17:43:08.645 | XPSX | 280IS73RKKUQC02421 |
| 12 | 84.49 | 20240816-17:44:23.665 | XASE | 280IS73RKVFLC02421 |
| 88 | 84.49 | 20240816-17:44:23.665 | XASE | 280IS73RKVFMC02421 |
| 100 | 84.48 | 20240816-17:44:48.237 | EPRL | 280IS73RL34QC02421 |
| 80 | 84.49 | 20240816-17:45:55.823 | EPRL | 280IS73RLF0LC02421 |
| 20 | 84.49 | 20240816-17:45:55.823 | EPRL | 280IS73RLF0MC02421 |
| 100 | 84.45 | 20240816-17:46:49.688 | XASE | 280IS73RLMKGC02421 |
| 100 | 84.4 | 20240816-17:47:59.037 | ARCX | 280IS73RM19HC02421 |
| 100 | 84.42 | 20240816-17:49:04.108 | XASE | 280IS73RMB7KC02421 |
| 100 | 84.43 | 20240816-17:50:11.383 | ARCX | 280IS73RMLFBC02421 |
| 100 | 84.41 | 20240816-17:51:25.010 | XASE | 280IS73RN3O4C02421 |
| 100 | 84.41 | 20240816-17:52:18.331 | XASE | 280IS73RNAVTC02421 |
| 2 | 84.41 | 20240816-17:53:18.541 | XASE | 280IS73RNJH4C02421 |
| 98 | 84.41 | 20240816-17:53:18.542 | XASE | 280IS73RNJH7C02421 |
| 66 | 84.4 | 20240816-17:54:14.949 | XASE | 280IS73RNRBBC02421 |
| 34 | 84.4 | 20240816-17:54:17.826 | XASE | 280IS73RNRLOC02421 |
| 100 | 84.42 | 20240816-17:56:21.160 | EPRL | 280IS73ROE6RC02421 |
| 100 | 84.43 | 20240816-17:56:46.134 | ARCX | 280IS73ROIKBC02421 |
| 100 | 84.43 | 20240816-17:57:13.983 | XASE | 280IS73ROMK5C02421 |
| 100 | 84.46 | 20240816-17:58:17.068 | XPSX | 280IS73ROVB9C02421 |
| 100 | 84.4 | 20240816-17:59:04.685 | EPRL | 280IS73RP64JC02421 |
| 100 | 84.39 | 20240816-18:00:23.317 | XNAS | 280IS73RPJ0CC02421 |
| 100 | 84.36 | 20240816-18:00:27.732 | EPRL | 280IS73RPJKCC02421 |
| 100 | 84.39 | 20240816-18:01:38.200 | EPRL | 280IS73RQ2F1C02421 |
| 100 | 84.41 | 20240816-18:02:35.011 | XASE | 280IS73RQCFEC02421 |
| 100 | 84.39 | 20240816-18:02:44.839 | EPRL | 280IS73RQE4GC02421 |
| 1 | 84.41 | 20240816-18:04:44.963 | XNAS | 280IS73RR328C02421 |
| 1 | 84.41 | 20240816-18:04:44.963 | XNAS | 280IS73RR329C02421 |
| 98 | 84.41 | 20240816-18:04:44.963 | XNAS | 280IS73RR32AC02421 |
| 100 | 84.4 | 20240816-18:04:55.010 | EPRL | 280IS73RR4LJC02421 |
| 100 | 84.4 | 20240816-18:05:49.658 | EPRL | 280IS73RRDFHC02421 |
| 100 | 84.39 | 20240816-18:07:01.504 | XASE | 280IS73RRP5TC02421 |
| 100 | 84.38 | 20240816-18:07:57.437 | XASE | 280IS73RS24TC02421 |
| 100 | 84.45 | 20240816-18:08:50.896 | EPRL | 280IS73RSA06C02421 |
| 100 | 84.43 | 20240816-18:09:53.685 | XASE | 280IS73RSJEEC02421 |
| 40 | 84.43 | 20240816-18:10:35.010 | XASE | 280IS73RSRH1C02421 |
| 100 | 84.45 | 20240816-18:11:05.840 | XASE | 280IS73RSVPAC02421 |
| 100 | 84.43 | 20240816-18:11:50.045 | XASE | 280IS73RT613C02421 |
| 100 | 84.43 | 20240816-18:12:16.393 | XASE | 280IS73RT9K4C02421 |
| 100 | 84.42 | 20240816-18:13:28.737 | XASE | 280IS73RTJEAC02421 |
| 100 | 84.41 | 20240816-18:14:43.355 | EPRL | 280IS73RTUQMC02421 |
| 100 | 84.38 | 20240816-18:14:57.223 | EPRL | 280IS73RU0HFC02421 |
| 100 | 84.39 | 20240816-18:16:02.311 | XASE | 280IS73RUBMMC02421 |
| 100 | 84.42 | 20240816-18:17:21.726 | XASE | 280IS73RUM3OC02421 |
| 100 | 84.42 | 20240816-18:18:08.305 | XASE | 280IS73RUS72C02421 |
| 71 | 84.4 | 20240816-18:19:13.190 | XASE | 280IS73RV5J3C02421 |
| 100 | 84.44 | 20240816-18:19:56.027 | ARCX | 280IS73RVBIPC02421 |
| 100 | 84.42 | 20240816-18:20:37.215 | XASE | 280IS73RVHI6C02421 |
| 100 | 84.42 | 20240816-18:21:58.014 | XASE | 280IS73RVTBJC02421 |
| 46 | 84.41 | 20240816-18:22:10.243 | XASE | 280IS73RVUV3C02421 |
| 54 | 84.41 | 20240816-18:22:10.243 | XASE | 280IS73RVUV4C02421 |
| 100 | 84.4 | 20240816-18:23:43.055 | XASE | 280IS73S0BO6C02421 |
| 100 | 84.37 | 20240816-18:23:45.228 | XASE | 280IS73S0C3FC02421 |
| 95 | 84.36 | 20240816-18:25:26.604 | XASE | 280IS73S0RBPC02421 |
| 5 | 84.36 | 20240816-18:25:26.611 | XASE | 280IS73S0RBQC02421 |
| 100 | 84.38 | 20240816-18:26:17.773 | XASE | 280IS73S12V2C02421 |
| 100 | 84.35 | 20240816-18:26:57.781 | EPRL | 280IS73S18NNC02421 |
| 100 | 84.4 | 20240816-18:29:04.014 | XNAS | 280IS73S1RNFC02421 |
| 100 | 84.38 | 20240816-18:29:05.367 | XASE | 280IS73S1S0HC02421 |
| 100 | 84.4 | 20240816-18:30:08.021 | XASE | 280IS73S268IC02421 |
| 94 | 84.37 | 20240816-18:30:40.976 | XPSX | 280IS73S2DLBC02421 |
| 6 | 84.37 | 20240816-18:30:40.976 | XPSX | 280IS73S2DLCC02421 |
| 100 | 84.4 | 20240816-18:32:36.244 | XNYS | 280IS73S361OC02421 |
| 100 | 84.39 | 20240816-18:32:36.249 | XASE | 280IS73S361SC02421 |
| 100 | 84.39 | 20240816-18:32:36.249 | XASE | 280IS73S361TC02421 |
| 100 | 84.38 | 20240816-18:33:49.816 | EPRL | 280IS73S3MSHC02421 |
| 100 | 84.36 | 20240816-18:34:34.397 | EPRL | 280IS73S40GBC02421 |
| 100 | 84.38 | 20240816-18:35:13.880 | XASE | 280IS73S48VNC02421 |
| 100 | 84.36 | 20240816-18:35:52.901 | XASE | 280IS73S4G0BC02421 |
| 100 | 84.27 | 20240816-18:36:39.445 | EPRL | 280IS73S4OP1C02421 |
| 100 | 84.32 | 20240816-18:38:20.326 | EPRL | 280IS73S5AJ1C02421 |
| 100 | 84.3 | 20240816-18:38:57.737 | EPRL | 280IS73S5HJOC02421 |
| 1 | 84.26 | 20240816-18:39:54.759 | XASE | 280IS73S5RTPC02421 |
| 100 | 84.27 | 20240816-18:40:14.469 | XASE | 280IS73S5VIRC02421 |
| 100 | 84.33 | 20240816-18:41:45.586 | XPSX | 280IS73S6E0NC02421 |
| 100 | 84.32 | 20240816-18:42:06.745 | XASE | 280IS73S6H7GC02421 |
| 100 | 84.3 | 20240816-18:42:51.176 | XASE | 280IS73S6OJEC02421 |
| 100 | 84.35 | 20240816-18:43:40.010 | XASE | 280IS73S70TMC02421 |
| 100 | 84.34 | 20240816-18:44:19.775 | EPRL | 280IS73S77R4C02421 |
| 100 | 84.3 | 20240816-18:45:35.554 | XASE | 280IS73S7LCDC02421 |
| 11 | 84.28 | 20240816-18:46:46.017 | XASE | 280IS73S7VVHC02421 |
| 89 | 84.28 | 20240816-18:46:46.017 | XASE | 280IS73S7VVIC02421 |
| 100 | 84.26 | 20240816-18:47:35.069 | EPRL | 280IS73S87B6C02421 |
| 100 | 84.24 | 20240816-18:48:52.010 | EPRL | 280IS73S8MDGC02421 |
| 71 | 84.29 | 20240816-18:50:00.539 | ARCX | 280IS73S9236C02421 |
| 100 | 84.31 | 20240816-18:50:14.646 | XNYS | 280IS73S94KPC02421 |
| 100 | 84.3 | 20240816-18:50:21.211 | XASE | 280IS73S95TCC02421 |
| 100 | 84.29 | 20240816-18:51:44.675 | XNYS | 280IS73S9KG9C02421 |
| 100 | 84.28 | 20240816-18:51:49.715 | EPRL | 280IS73S9L9RC02421 |
| 100 | 84.27 | 20240816-18:53:01.505 | EPRL | 280IS73SA0RMC02421 |
| 100 | 84.35 | 20240816-18:54:47.636 | EPRL | 280IS73SAJ7BC02421 |
| 100 | 84.35 | 20240816-18:54:47.776 | EPRL | 280IS73SAJ7LC02421 |
| 100 | 84.38 | 20240816-18:55:50.927 | EPRL | 280IS73SATT4C02421 |
| 100 | 84.37 | 20240816-18:56:25.010 | XASE | 280IS73SB3F9C02421 |
| 100 | 84.36 | 20240816-18:57:13.374 | ARCX | 280IS73SBAOTC02421 |
| 100 | 84.37 | 20240816-18:58:21.707 | XNAS | 280IS73SBLDMC02421 |
| 100 | 84.46 | 20240816-18:59:19.470 | XNYS | 280IS73SC08DC02421 |
| 38 | 84.45 | 20240816-18:59:31.480 | ARCX | 280IS73SC3EPC02421 |
| 62 | 84.45 | 20240816-18:59:31.480 | ARCX | 280IS73SC3EQC02421 |
| 100 | 84.44 | 20240816-19:00:00.878 | XASE | 280IS73SC984C02421 |
| 100 | 84.38 | 20240816-19:00:59.807 | ARCX | 280IS73SCLNKC02421 |
| 100 | 84.37 | 20240816-19:01:36.430 | ARCX | 280IS73SCTDBC02421 |
| 100 | 84.37 | 20240816-19:02:05.012 | XASE | 280IS73SD2RQC02421 |
| 100 | 84.35 | 20240816-19:03:31.379 | XNYS | 280IS73SDI6IC02421 |
| 100 | 84.33 | 20240816-19:03:45.011 | XASE | 280IS73SDKIUC02421 |
| 100 | 84.32 | 20240816-19:04:00.137 | XASE | 280IS73SDN9LC02421 |
| 100 | 84.26 | 20240816-19:04:53.788 | EPRL | 280IS73SE38MC02421 |
| 100 | 84.28 | 20240816-19:05:31.332 | XNAS | 280IS73SEA1UC02421 |
| 100 | 84.35 | 20240816-19:06:24.033 | ARCX | 280IS73SEJMUC02421 |
| 100 | 84.33 | 20240816-19:06:38.534 | EPRL | 280IS73SELOSC02421 |
| 100 | 84.35 | 20240816-19:07:13.978 | XASE | 280IS73SEREQC02421 |
| 100 | 84.34 | 20240816-19:08:16.384 | XNYS | 280IS73SF6B4C02421 |
| 100 | 84.33 | 20240816-19:08:35.010 | XASE | 280IS73SF97RC02421 |
| 100 | 84.29 | 20240816-19:09:05.097 | XASE | 280IS73SFE4AC02421 |
| 100 | 84.32 | 20240816-19:10:02.246 | XASE | 280IS73SFP1KC02421 |
| 100 | 84.32 | 20240816-19:10:37.431 | ARCX | 280IS73SFVC1C02421 |
| 100 | 84.36 | 20240816-19:11:45.058 | IEXG | 280IS73SGAANC02421 |
| 100 | 84.38 | 20240816-19:12:17.495 | XNYS | 280IS73SGF7SC02421 |
| 100 | 84.37 | 20240816-19:12:34.333 | EPRL | 280IS73SGHNGC02421 |
| 100 | 84.35 | 20240816-19:12:59.442 | XASE | 280IS73SGLDAC02421 |
| 100 | 84.38 | 20240816-19:13:42.701 | XASE | 280IS73SGSQ9C02421 |
| 100 | 84.41 | 20240816-19:14:27.007 | XASE | 280IS73SH36CC02421 |
| 100 | 84.41 | 20240816-19:15:33.069 | XNYS | 280IS73SHEM6C02421 |
| 100 | 84.4 | 20240816-19:15:40.011 | XASE | 280IS73SHFNIC02421 |
| 100 | 84.4 | 20240816-19:15:46.453 | XASE | 280IS73SHGKLC02421 |
| 100 | 84.38 | 20240816-19:16:38.708 | XASE | 280IS73SHOB1C02421 |
| 100 | 84.39 | 20240816-19:17:57.089 | XNYS | 280IS73SI4DDC02421 |
| 100 | 84.39 | 20240816-19:18:24.641 | XNYS | 280IS73SI8JVC02421 |
| 100 | 84.38 | 20240816-19:18:31.456 | EPRL | 280IS73SI9I0C02421 |
| 100 | 84.38 | 20240816-19:18:31.456 | EPRL | 280IS73SI9I1C02421 |
| 100 | 84.39 | 20240816-19:20:01.989 | XASE | 280IS73SINT0C02421 |
| 100 | 84.37 | 20240816-19:20:30.941 | XASE | 280IS73SISJOC02421 |
| 100 | 84.37 | 20240816-19:21:14.861 | XASE | 280IS73SJ3E8C02421 |
| 100 | 84.36 | 20240816-19:21:23.814 | XASE | 280IS73SJ4UEC02421 |
| 100 | 84.36 | 20240816-19:22:11.420 | XNYS | 280IS73SJCB1C02421 |
| 18 | 84.35 | 20240816-19:22:12.710 | XASE | 280IS73SJCFTC02421 |
| 82 | 84.35 | 20240816-19:22:12.710 | XASE | 280IS73SJCFUC02421 |
| 100 | 84.36 | 20240816-19:23:32.967 | XASE | 280IS73SJNJQC02421 |
| 100 | 84.34 | 20240816-19:23:36.979 | XASE | 280IS73SJO9UC02421 |
| 100 | 84.32 | 20240816-19:24:40.763 | XNYS | 280IS73SK2KMC02421 |
| 100 | 84.32 | 20240816-19:24:54.503 | ARCX | 280IS73SK4M3C02421 |
| 48 | 84.31 | 20240816-19:25:04.620 | EPRL | 280IS73SK6D9C02421 |
| 100 | 84.33 | 20240816-19:25:29.746 | XASE | 280IS73SKARRC02421 |
| 100 | 84.32 | 20240816-19:26:01.203 | XASE | 280IS73SKG5FC02421 |
| 100 | 84.34 | 20240816-19:26:26.724 | XASE | 280IS73SKK7CC02421 |
| 100 | 84.37 | 20240816-19:27:30.078 | XNAS | 280IS73SKUNBC02421 |
| 100 | 84.36 | 20240816-19:27:34.097 | ARCX | 280IS73SKVBMC02421 |
| 6 | 84.36 | 20240816-19:27:34.098 | XPSX | 280IS73SKVBOC02421 |
| 94 | 84.36 | 20240816-19:27:34.098 | XPSX | 280IS73SKVBPC02421 |
| 100 | 84.37 | 20240816-19:28:55.254 | XNYS | 280IS73SLBVHC02421 |
| 100 | 84.36 | 20240816-19:29:14.212 | XASE | 280IS73SLFK9C02421 |
| 100 | 84.36 | 20240816-19:29:14.212 | XASE | 280IS73SLFKAC02421 |
| 100 | 84.35 | 20240816-19:29:55.978 | EPRL | 280IS73SLN6UC02421 |
| 100 | 84.31 | 20240816-19:30:17.012 | EPRL | 280IS73SLSQRC02421 |
| 100 | 84.32 | 20240816-19:30:47.132 | XASE | 280IS73SM56IC02421 |
| 100 | 84.29 | 20240816-19:31:20.367 | ARCX | 280IS73SMDSPC02421 |
| 100 | 84.3 | 20240816-19:31:26.621 | ARCX | 280IS73SMF0PC02421 |
| 100 | 84.35 | 20240816-19:32:21.885 | BATS | 280IS73SMS53C02421 |
| 100 | 84.34 | 20240816-19:32:38.350 | XASE | 280IS73SMV28C02421 |
| 100 | 84.34 | 20240816-19:32:38.350 | XASE | 280IS73SMV29C02421 |
| 61 | 84.32 | 20240816-19:33:37.481 | XNAS | 280IS73SNEB7C02421 |
| 2 | 84.32 | 20240816-19:33:37.481 | XNAS | 280IS73SNEB8C02421 |
| 37 | 84.32 | 20240816-19:33:37.481 | XNAS | 280IS73SNEB9C02421 |
| 100 | 84.31 | 20240816-19:33:47.912 | XASE | 280IS73SNH2FC02421 |
| 100 | 84.3 | 20240816-19:34:33.162 | ARCX | 280IS73SO5JVC02421 |
| 100 | 84.28 | 20240816-19:34:57.806 | EPRL | 280IS73SOK1TC02421 |
| 100 | 84.31 | 20240816-19:35:45.117 | EPRL | 280IS73SPH37C02421 |
| 100 | 84.34 | 20240816-19:36:00.156 | XNYS | 280IS73SPPN8C02421 |
| 100 | 84.34 | 20240816-19:36:10.159 | ARCX | 280IS73SPTJ9C02421 |
| 100 | 84.32 | 20240816-19:36:46.111 | XASE | 280IS73SQ4HVC02421 |
| 53 | 84.33 | 20240816-19:37:36.520 | XNAS | 280IS73SQELLC02421 |
| 47 | 84.33 | 20240816-19:37:36.520 | XNAS | 280IS73SQELMC02421 |
| 100 | 84.34 | 20240816-19:37:46.013 | XASE | 280IS73SQGBKC02421 |
| 100 | 84.33 | 20240816-19:38:29.292 | ARCX | 280IS73SQO99C02421 |
| 100 | 84.32 | 20240816-19:38:48.334 | ARCX | 280IS73SQS0EC02421 |
| 100 | 84.31 | 20240816-19:39:30.941 | XNYS | 280IS73SR55NC02421 |
| 100 | 84.31 | 20240816-19:40:01.241 | EDGX | 280IS73SRAV1C02421 |
| 100 | 84.32 | 20240816-19:40:16.604 | XPSX | 280IS73SREU8C02421 |
| 100 | 84.31 | 20240816-19:40:32.809 | XASE | 280IS73SRJF7C02421 |
| 100 | 84.28 | 20240816-19:40:57.467 | EPRL | 280IS73SROIFC02421 |
| 100 | 84.28 | 20240816-19:40:57.467 | XNYS | 280IS73SROIGC02421 |
| 100 | 84.28 | 20240816-19:40:57.467 | XNYS | 280IS73SROIHC02421 |
| 100 | 84.28 | 20240816-19:40:57.467 | XNYS | 280IS73SROIIC02421 |
| 100 | 84.28 | 20240816-19:40:57.467 | IEXG | 280IS73SROIJC02421 |
| 218 | 84.3 | 20240816-19:41:07.691 | EDGA | 280IS73SRQITC02421 |
| 1 | 84.3 | 20240816-19:41:07.691 | EDGA | 280IS73SRQIUC02421 |
| 26 | 84.3 | 20240816-19:41:07.691 | XNAS | 280IS73SRQIVC02421 |
| 227 | 84.3 | 20240816-19:41:07.691 | ARCX | 280IS73SRQJ0C02421 |
| 100 | 84.3 | 20240816-19:41:07.691 | ARCX | 280IS73SRQJ1C02421 |
| 100 | 84.3 | 20240816-19:41:07.691 | XNYS | 280IS73SRQJ2C02421 |
| 100 | 84.3 | 20240816-19:41:07.691 | XNYS | 280IS73SRQJ3C02421 |
| 100 | 84.3 | 20240816-19:41:07.691 | XNYS | 280IS73SRQJ4C02421 |
| 100 | 84.3 | 20240816-19:41:07.691 | XNYS | 280IS73SRQJ5C02421 |
| 100 | 84.3 | 20240816-19:41:07.691 | XNYS | 280IS73SRQJ6C02421 |
| 1 | 84.31 | 20240816-19:41:19.657 | BATY | 280IS73SRT0EC02421 |
| 100 | 84.31 | 20240816-19:41:19.657 | EPRL | 280IS73SRT0FC02421 |
| 100 | 84.31 | 20240816-19:41:19.657 | XNAS | 280IS73SRT0GC02421 |
| 100 | 84.31 | 20240816-19:41:19.657 | XNAS | 280IS73SRT0HC02421 |
| 100 | 84.31 | 20240816-19:41:19.657 | XNAS | 280IS73SRT0IC02421 |
| 100 | 84.31 | 20240816-19:41:19.657 | XNAS | 280IS73SRT0JC02421 |
| 300 | 84.31 | 20240816-19:41:19.657 | XNAS | 280IS73SRT0KC02421 |
| 100 | 84.31 | 20240816-19:41:19.657 | XNYS | 280IS73SRT0LC02421 |
| 100 | 84.31 | 20240816-19:41:19.657 | XNYS | 280IS73SRT0MC02421 |
| 5 | 84.31 | 20240816-19:41:19.657 | ARCX | 280IS73SRT0NC02421 |
| 100 | 84.31 | 20240816-19:41:19.657 | ARCX | 280IS73SRT0OC02421 |
| 100 | 84.31 | 20240816-19:41:19.658 | IEXG | 280IS73SRT0PC02421 |
| 94 | 84.31 | 20240816-19:41:19.658 | XNYS | 280IS73SRT0QC02421 |
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.