28th August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 27th 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 |
| 4,933 | $88.66 | $90.05 | $87.37 | XNYS |
| 200 | $89.15 | $90.02 | $88.28 | EDGX |
| 14,714 | $88.78 | $90.18 | $87.35 | ARCX |
| 1,354 | $88.56 | $90.09 | $87.59 | BATS |
| 8,840 | $89.00 | $90.21 | $87.31 | XNAS |
| 4,500 | $88.36 | $90.05 | $87.50 | BATY |
| 1,619 | $88.10 | $88.18 | $88.07 | XASE |
| 2,547 | $88.28 | $89.79 | $87.22 | EPRL |
| 400 | $88.07 | $88.55 | $87.35 | IEXG |
| 400 | $88.46 | $89.85 | $87.69 | XCHI |
| 1,100 | $88.78 | $90.18 | $87.39 | MEMX |
| 16,993 | $88.48 | $90.15 | $87.46 | XPSX |
| 900 | $87.91 | $88.31 | $87.52 | EDGA |
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 681,499,032 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,115,068 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 27th 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: | | 27th August 2024 |
| ||||
|
Aggregated Information | |||||||
| |
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| |||
| See attached schedule | USD | $88.6203 | 58,500 |
| |||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 1 | 90.05 | 20240827-13:30:00.933 | BATS | 280JP77E0FR4C02421 |
| 99 | 90.09 | 20240827-13:30:00.959 | BATS | 280JP77E0FV3C02421 |
| 100 | 90.04 | 20240827-13:30:20.969 | ARCX | 280JP77E0N7AC02421 |
| 100 | 89.86 | 20240827-13:30:50.794 | ARCX | 280JP77E0QFEC02421 |
| 8 | 89.86 | 20240827-13:30:50.794 | XNAS | 280JP77E0QFFC02421 |
| 92 | 89.86 | 20240827-13:30:50.794 | XNAS | 280JP77E0QFGC02421 |
| 6 | 89.86 | 20240827-13:30:50.794 | BATS | 280JP77E0QFHC02421 |
| 94 | 89.86 | 20240827-13:30:50.799 | BATS | 280JP77E0QFIC02421 |
| 75 | 89.82 | 20240827-13:31:26.628 | XNAS | 280JP77E0UQRC02421 |
| 25 | 89.82 | 20240827-13:31:26.628 | XNAS | 280JP77E0UQSC02421 |
| 25 | 89.82 | 20240827-13:31:26.628 | XNAS | 280JP77E0UQTC02421 |
| 25 | 89.82 | 20240827-13:31:26.628 | XNAS | 280JP77E0UQUC02421 |
| 25 | 89.82 | 20240827-13:31:26.628 | XNAS | 280JP77E0UQVC02421 |
| 2 | 89.82 | 20240827-13:31:26.628 | XNAS | 280JP77E0UR0C02421 |
| 23 | 89.82 | 20240827-13:31:26.628 | XNAS | 280JP77E0UR1C02421 |
| 100 | 89.81 | 20240827-13:32:01.362 | ARCX | 280JP77E14Q5C02421 |
| 100 | 89.81 | 20240827-13:32:01.362 | XNAS | 280JP77E14Q6C02421 |
| 100 | 89.71 | 20240827-13:33:09.613 | XNAS | 280JP77E1ERBC02421 |
| 14 | 89.71 | 20240827-13:33:09.614 | XNYS | 280JP77E1ERDC02421 |
| 14 | 89.71 | 20240827-13:33:09.614 | XNYS | 280JP77E1EREC02421 |
| 45 | 89.71 | 20240827-13:33:09.614 | XNYS | 280JP77E1ERFC02421 |
| 14 | 89.71 | 20240827-13:33:09.614 | XNYS | 280JP77E1ERGC02421 |
| 13 | 89.71 | 20240827-13:33:09.614 | XNYS | 280JP77E1ERHC02421 |
| 12 | 89.71 | 20240827-13:33:09.614 | XNYS | 280JP77E1ERIC02421 |
| 100 | 89.71 | 20240827-13:33:09.614 | XNYS | 280JP77E1ERJC02421 |
| 14 | 89.71 | 20240827-13:33:11.097 | XNYS | 280JP77E1F2JC02421 |
| 74 | 89.71 | 20240827-13:33:11.097 | XNYS | 280JP77E1F2KC02421 |
| 100 | 89.71 | 20240827-13:34:25.012 | ARCX | 280JP77E1PIQC02421 |
| 48 | 89.65 | 20240827-13:34:28.268 | XNAS | 280JP77E1PU2C02421 |
| 52 | 89.65 | 20240827-13:34:28.268 | XNAS | 280JP77E1PU3C02421 |
| 5 | 89.65 | 20240827-13:34:28.268 | XNAS | 280JP77E1PU4C02421 |
| 10 | 89.65 | 20240827-13:34:28.268 | XNYS | 280JP77E1PU5C02421 |
| 10 | 89.65 | 20240827-13:34:28.269 | XNYS | 280JP77E1PU6C02421 |
| 95 | 89.65 | 20240827-13:34:30.464 | XNAS | 280JP77E1Q5EC02421 |
| 80 | 89.65 | 20240827-13:34:30.464 | XNYS | 280JP77E1Q5FC02421 |
| 45 | 89.57 | 20240827-13:35:20.925 | XNYS | 280JP77E23PPC02421 |
| 55 | 89.57 | 20240827-13:35:20.925 | XNYS | 280JP77E23PQC02421 |
| 23 | 89.55 | 20240827-13:35:41.414 | XNAS | 280JP77E26GTC02421 |
| 71 | 89.55 | 20240827-13:35:41.414 | ARCX | 280JP77E26GUC02421 |
| 29 | 89.55 | 20240827-13:35:41.414 | ARCX | 280JP77E26GVC02421 |
| 3 | 89.55 | 20240827-13:35:41.414 | XNAS | 280JP77E26H0C02421 |
| 3 | 89.55 | 20240827-13:35:41.414 | XNAS | 280JP77E26H1C02421 |
| 3 | 89.55 | 20240827-13:35:41.414 | XNAS | 280JP77E26H2C02421 |
| 3 | 89.55 | 20240827-13:35:41.415 | XNAS | 280JP77E26H3C02421 |
| 3 | 89.55 | 20240827-13:35:41.415 | XNAS | 280JP77E26H4C02421 |
| 62 | 89.55 | 20240827-13:35:41.527 | XNAS | 280JP77E26HUC02421 |
| 100 | 89.67 | 20240827-13:36:49.279 | XNYS | 280JP77E2GI3C02421 |
| 100 | 89.67 | 20240827-13:36:49.279 | XNYS | 280JP77E2GI4C02421 |
| 100 | 89.65 | 20240827-13:36:56.682 | XNAS | 280JP77E2HQ3C02421 |
| 19 | 89.6 | 20240827-13:37:30.491 | ARCX | 280JP77E2ML2C02421 |
| 81 | 89.6 | 20240827-13:37:30.491 | ARCX | 280JP77E2ML3C02421 |
| 100 | 89.75 | 20240827-13:38:00.158 | XNAS | 280JP77E2QUCC02421 |
| 100 | 89.72 | 20240827-13:38:13.137 | ARCX | 280JP77E2SS1C02421 |
| 34 | 89.72 | 20240827-13:38:13.137 | XNAS | 280JP77E2SS2C02421 |
| 25 | 89.72 | 20240827-13:38:13.137 | XNAS | 280JP77E2SS3C02421 |
| 38 | 89.72 | 20240827-13:38:13.137 | XNAS | 280JP77E2SS4C02421 |
| 3 | 89.72 | 20240827-13:38:13.137 | XNAS | 280JP77E2SS5C02421 |
| 8 | 89.68 | 20240827-13:38:40.654 | ARCX | 280JP77E3169C02421 |
| 92 | 89.68 | 20240827-13:38:40.654 | ARCX | 280JP77E316AC02421 |
| 14 | 89.62 | 20240827-13:39:00.562 | XNAS | 280JP77E33LUC02421 |
| 2 | 89.62 | 20240827-13:39:00.562 | XNAS | 280JP77E33LVC02421 |
| 84 | 89.62 | 20240827-13:39:00.562 | XNAS | 280JP77E33M0C02421 |
| 100 | 89.6 | 20240827-13:39:29.574 | XNAS | 280JP77E37HOC02421 |
| 100 | 89.63 | 20240827-13:40:20.558 | XNAS | 280JP77E3EU3C02421 |
| 100 | 89.63 | 20240827-13:40:20.558 | ARCX | 280JP77E3EU4C02421 |
| 100 | 89.61 | 20240827-13:41:13.805 | ARCX | 280JP77E3NQ7C02421 |
| 100 | 89.75 | 20240827-13:41:49.934 | ARCX | 280JP77E3UPRC02421 |
| 100 | 89.75 | 20240827-13:41:53.355 | ARCX | 280JP77E3V7GC02421 |
| 100 | 89.69 | 20240827-13:41:54.597 | ARCX | 280JP77E3VBSC02421 |
| 100 | 89.69 | 20240827-13:41:54.597 | ARCX | 280JP77E3VBTC02421 |
| 100 | 89.68 | 20240827-13:42:56.175 | XNAS | 280JP77E49IFC02421 |
| 100 | 89.64 | 20240827-13:43:22.615 | ARCX | 280JP77E4DU8C02421 |
| 100 | 89.64 | 20240827-13:43:53.183 | XNAS | 280JP77E4IULC02421 |
| 59 | 89.64 | 20240827-13:43:53.183 | XNAS | 280JP77E4IUMC02421 |
| 41 | 89.64 | 20240827-13:43:53.183 | XNAS | 280JP77E4IUOC02421 |
| 13 | 89.63 | 20240827-13:44:15.953 | EPRL | 280JP77E4MHLC02421 |
| 23 | 89.63 | 20240827-13:44:15.953 | EPRL | 280JP77E4MHMC02421 |
| 1 | 89.64 | 20240827-13:44:40.180 | ARCX | 280JP77E4QDRC02421 |
| 99 | 89.64 | 20240827-13:44:40.180 | ARCX | 280JP77E4QDSC02421 |
| 100 | 89.59 | 20240827-13:45:28.889 | ARCX | 280JP77E5392C02421 |
| 100 | 89.59 | 20240827-13:45:28.889 | XNYS | 280JP77E5393C02421 |
| 100 | 89.54 | 20240827-13:45:38.696 | BATY | 280JP77E56KUC02421 |
| 26 | 89.67 | 20240827-13:46:36.957 | XNAS | 280JP77E5I94C02421 |
| 12 | 89.67 | 20240827-13:46:36.957 | XNAS | 280JP77E5I95C02421 |
| 13 | 89.67 | 20240827-13:46:36.957 | XNAS | 280JP77E5I96C02421 |
| 33 | 89.67 | 20240827-13:46:36.957 | XNAS | 280JP77E5I97C02421 |
| 12 | 89.67 | 20240827-13:46:36.957 | XNAS | 280JP77E5I98C02421 |
| 4 | 89.67 | 20240827-13:46:36.957 | XNAS | 280JP77E5I99C02421 |
| 51 | 89.69 | 20240827-13:46:39.826 | ARCX | 280JP77E5IPLC02421 |
| 100 | 89.73 | 20240827-13:46:54.708 | XNYS | 280JP77E5MBGC02421 |
| 100 | 89.67 | 20240827-13:46:58.334 | XNAS | 280JP77E5N2LC02421 |
| 100 | 89.73 | 20240827-13:47:40.089 | XNYS | 280JP77E5UDAC02421 |
| 89 | 89.67 | 20240827-13:47:40.241 | ARCX | 280JP77E5UFRC02421 |
| 11 | 89.67 | 20240827-13:47:40.241 | ARCX | 280JP77E5UFSC02421 |
| 89 | 89.67 | 20240827-13:47:40.241 | ARCX | 280JP77E5UFTC02421 |
| 11 | 89.67 | 20240827-13:47:40.242 | ARCX | 280JP77E5UFUC02421 |
| 100 | 89.64 | 20240827-13:48:22.467 | XNAS | 280JP77E65HBC02421 |
| 100 | 89.64 | 20240827-13:48:50.489 | ARCX | 280JP77E6A1QC02421 |
| 100 | 89.66 | 20240827-13:49:27.341 | ARCX | 280JP77E6HGGC02421 |
| 36 | 89.66 | 20240827-13:49:27.341 | ARCX | 280JP77E6HGHC02421 |
| 64 | 89.66 | 20240827-13:49:30.237 | ARCX | 280JP77E6HTLC02421 |
| 100 | 89.6 | 20240827-13:50:00.364 | XNAS | 280JP77E6N96C02421 |
| 100 | 89.71 | 20240827-13:50:36.512 | ARCX | 280JP77E6UR0C02421 |
| 98 | 89.7 | 20240827-13:51:02.897 | EPRL | 280JP77E73M4C02421 |
| 100 | 89.71 | 20240827-13:51:31.013 | XNAS | 280JP77E7A7GC02421 |
| 100 | 89.71 | 20240827-13:51:31.013 | XNAS | 280JP77E7A7HC02421 |
| 9 | 89.77 | 20240827-13:52:12.434 | XNAS | 280JP77E7JLRC02421 |
| 75 | 89.77 | 20240827-13:52:12.434 | XNAS | 280JP77E7JLSC02421 |
| 16 | 89.77 | 20240827-13:52:12.434 | XNAS | 280JP77E7JLTC02421 |
| 59 | 89.77 | 20240827-13:52:12.434 | XNAS | 280JP77E7JLUC02421 |
| 41 | 89.77 | 20240827-13:52:12.434 | XNAS | 280JP77E7JLVC02421 |
| 100 | 89.84 | 20240827-13:53:15.121 | XNAS | 280JP77E816AC02421 |
| 14 | 89.81 | 20240827-13:53:20.743 | XNAS | 280JP77E82IMC02421 |
| 86 | 89.81 | 20240827-13:53:20.743 | XNAS | 280JP77E82INC02421 |
| 14 | 89.81 | 20240827-13:53:20.743 | XNAS | 280JP77E82IOC02421 |
| 86 | 89.81 | 20240827-13:53:20.743 | XNAS | 280JP77E82IPC02421 |
| 100 | 89.85 | 20240827-13:54:25.066 | XCHI | 280JP77E8FTPC02421 |
| 100 | 89.85 | 20240827-13:55:04.678 | ARCX | 280JP77E8NMJC02421 |
| 100 | 89.85 | 20240827-13:55:06.517 | ARCX | 280JP77E8O6OC02421 |
| 80 | 89.84 | 20240827-13:55:53.783 | ARCX | 280JP77E97C3C02421 |
| 20 | 89.84 | 20240827-13:56:00.047 | ARCX | 280JP77E98MKC02421 |
| 1 | 89.84 | 20240827-13:56:00.047 | ARCX | 280JP77E98MMC02421 |
| 99 | 89.84 | 20240827-13:56:00.047 | ARCX | 280JP77E98MOC02421 |
| 100 | 89.8 | 20240827-13:56:19.272 | XPSX | 280JP77E9C4GC02421 |
| 100 | 89.81 | 20240827-13:56:57.764 | XNAS | 280JP77E9KKBC02421 |
| 100 | 89.81 | 20240827-13:56:57.764 | XNAS | 280JP77E9KKEC02421 |
| 5 | 89.79 | 20240827-13:57:13.018 | EPRL | 280JP77E9NHHC02421 |
| 99 | 89.94 | 20240827-13:58:57.043 | BATS | 280JP77EABOCC02421 |
| 5 | 89.97 | 20240827-13:59:29.614 | ARCX | 280JP77EAJVSC02421 |
| 300 | 90 | 20240827-13:59:42.790 | ARCX | 280JP77EAMUDC02421 |
| 2 | 90 | 20240827-13:59:42.790 | XNYS | 280JP77EAMUEC02421 |
| 98 | 90 | 20240827-13:59:42.790 | XNYS | 280JP77EAMUFC02421 |
| 95 | 90.05 | 20240827-13:59:43.297 | XNYS | 280JP77EAN0GC02421 |
| 5 | 90.05 | 20240827-13:59:43.297 | XNYS | 280JP77EAN0HC02421 |
| 96 | 90.07 | 20240827-14:00:04.499 | XNAS | 280JP77EAS48C02421 |
| 4 | 90.07 | 20240827-14:00:04.499 | XNAS | 280JP77EAS49C02421 |
| 100 | 90.06 | 20240827-14:00:42.869 | XNAS | 280JP77EB8CGC02421 |
| 39 | 90.06 | 20240827-14:00:42.869 | XNAS | 280JP77EB8CHC02421 |
| 61 | 90.06 | 20240827-14:00:42.869 | XNAS | 280JP77EB8CIC02421 |
| 100 | 90.06 | 20240827-14:00:42.869 | XNAS | 280JP77EB8CJC02421 |
| 100 | 90.12 | 20240827-14:01:39.072 | XNAS | 280JP77EBPKRC02421 |
| 90 | 90.14 | 20240827-14:01:43.671 | XNAS | 280JP77EBR35C02421 |
| 10 | 90.14 | 20240827-14:01:43.671 | XNAS | 280JP77EBR36C02421 |
| 100 | 90.11 | 20240827-14:02:04.274 | ARCX | 280JP77EC29EC02421 |
| 100 | 90.11 | 20240827-14:02:04.274 | ARCX | 280JP77EC29FC02421 |
| 100 | 90.11 | 20240827-14:02:48.000 | ARCX | 280JP77ECGD9C02421 |
| 100 | 90.11 | 20240827-14:02:48.000 | ARCX | 280JP77ECGDAC02421 |
| 100 | 90.12 | 20240827-14:03:27.688 | ARCX | 280JP77ECS39C02421 |
| 81 | 90.09 | 20240827-14:03:45.751 | ARCX | 280JP77ED2F0C02421 |
| 19 | 90.09 | 20240827-14:03:45.751 | ARCX | 280JP77ED2F1C02421 |
| 100 | 90.14 | 20240827-14:04:44.746 | XNAS | 280JP77EDM27C02421 |
| 44 | 90.18 | 20240827-14:05:25.821 | ARCX | 280JP77EE10EC02421 |
| 56 | 90.18 | 20240827-14:05:25.821 | ARCX | 280JP77EE10FC02421 |
| 44 | 90.18 | 20240827-14:05:25.821 | ARCX | 280JP77EE10GC02421 |
| 56 | 90.18 | 20240827-14:05:25.822 | ARCX | 280JP77EE10HC02421 |
| 100 | 90.16 | 20240827-14:05:46.807 | XNAS | 280JP77EE78BC02421 |
| 100 | 90.15 | 20240827-14:06:20.202 | XNAS | 280JP77EEFT0C02421 |
| 39 | 90.185 | 20240827-14:07:28.905 | XNAS | 280JP77EF22VC02421 |
| 30 | 90.19 | 20240827-14:07:28.905 | XNAS | 280JP77EF230C02421 |
| 31 | 90.2 | 20240827-14:07:28.905 | XNAS | 280JP77EF231C02421 |
| 100 | 90.21 | 20240827-14:07:33.374 | XNAS | 280JP77EF3EAC02421 |
| 100 | 90.18 | 20240827-14:07:40.412 | MEMX | 280JP77EF5DAC02421 |
| 22 | 90.18 | 20240827-14:07:40.412 | MEMX | 280JP77EF5DBC02421 |
| 78 | 90.18 | 20240827-14:07:40.413 | MEMX | 280JP77EF5DCC02421 |
| 76 | 90.18 | 20240827-14:08:20.270 | ARCX | 280JP77EFH0BC02421 |
| 24 | 90.18 | 20240827-14:08:20.270 | ARCX | 280JP77EFH0CC02421 |
| 100 | 90.15 | 20240827-14:08:33.390 | XPSX | 280JP77EFLRAC02421 |
| 100 | 90.11 | 20240827-14:08:52.935 | ARCX | 280JP77EFR83C02421 |
| 3 | 90.1 | 20240827-14:09:18.403 | XPSX | 280JP77EG2CGC02421 |
| 78 | 90.1 | 20240827-14:09:18.428 | XPSX | 280JP77EG2D0C02421 |
| 19 | 90.1 | 20240827-14:09:21.579 | XPSX | 280JP77EG347C02421 |
| 22 | 90.1 | 20240827-14:09:40.152 | XNAS | 280JP77EG7MTC02421 |
| 78 | 90.1 | 20240827-14:09:40.152 | XNAS | 280JP77EG7MUC02421 |
| 74 | 90.02 | 20240827-14:10:01.339 | EDGX | 280JP77EGE8VC02421 |
| 26 | 90.02 | 20240827-14:10:01.400 | EDGX | 280JP77EGE9MC02421 |
| 100 | 90.02 | 20240827-14:10:44.698 | XPSX | 280JP77EGPNQC02421 |
| 100 | 90.02 | 20240827-14:10:44.698 | XPSX | 280JP77EGPNRC02421 |
| 100 | 89.98 | 20240827-14:11:39.083 | XPSX | 280JP77EH9M2C02421 |
| 100 | 89.98 | 20240827-14:11:39.083 | XPSX | 280JP77EH9M3C02421 |
| 100 | 90 | 20240827-14:12:18.981 | XNAS | 280JP77EHIURC02421 |
| 2 | 90.05 | 20240827-14:12:26.293 | BATY | 280JP77EHLC8C02421 |
| 98 | 90.05 | 20240827-14:12:26.293 | BATY | 280JP77EHLC9C02421 |
| 100 | 90.08 | 20240827-14:13:13.056 | ARCX | 280JP77EI1VMC02421 |
| 100 | 90.08 | 20240827-14:13:13.056 | ARCX | 280JP77EI1VNC02421 |
| 100 | 90.06 | 20240827-14:13:23.323 | XPSX | 280JP77EI4U0C02421 |
| 15 | 89.95 | 20240827-14:13:53.513 | XPSX | 280JP77EID5JC02421 |
| 85 | 89.95 | 20240827-14:13:53.513 | XPSX | 280JP77EID5KC02421 |
| 3 | 89.87 | 20240827-14:14:39.830 | XPSX | 280JP77EIQPVC02421 |
| 97 | 89.87 | 20240827-14:14:39.845 | XPSX | 280JP77EIQQCC02421 |
| 100 | 89.9 | 20240827-14:15:12.245 | XNYS | 280JP77EJ350C02421 |
| 28 | 89.9 | 20240827-14:15:27.007 | ARCX | 280JP77EJ71OC02421 |
| 66 | 89.9 | 20240827-14:15:27.007 | ARCX | 280JP77EJ71PC02421 |
| 6 | 89.9 | 20240827-14:15:27.008 | ARCX | 280JP77EJ71QC02421 |
| 73 | 89.88 | 20240827-14:15:52.876 | XPSX | 280JP77EJDIFC02421 |
| 27 | 89.88 | 20240827-14:15:52.876 | XPSX | 280JP77EJDIGC02421 |
| 100 | 89.83 | 20240827-14:16:38.173 | XNAS | 280JP77EJRVEC02421 |
| 100 | 89.82 | 20240827-14:16:48.790 | XPSX | 280JP77EJU4KC02421 |
| 100 | 89.78 | 20240827-14:17:40.553 | ARCX | 280JP77EKA83C02421 |
| 100 | 89.83 | 20240827-14:18:28.211 | ARCX | 280JP77EKLGPC02421 |
| 100 | 89.82 | 20240827-14:18:46.737 | ARCX | 280JP77EKPJEC02421 |
| 100 | 89.82 | 20240827-14:18:46.737 | ARCX | 280JP77EKPJFC02421 |
| 100 | 89.77 | 20240827-14:19:14.823 | XPSX | 280JP77EKVPMC02421 |
| 100 | 89.76 | 20240827-14:19:58.483 | XPSX | 280JP77EL84HC02421 |
| 100 | 89.73 | 20240827-14:20:04.348 | XPSX | 280JP77EL9DUC02421 |
| 7 | 89.645 | 20240827-14:21:03.784 | XNAS | 280JP77ELLAFC02421 |
| 93 | 89.66 | 20240827-14:21:03.784 | XNAS | 280JP77ELLAGC02421 |
| 100 | 89.63 | 20240827-14:21:06.144 | XPSX | 280JP77ELLRKC02421 |
| 100 | 89.63 | 20240827-14:21:06.145 | XPSX | 280JP77ELLRLC02421 |
| 100 | 89.55 | 20240827-14:22:00.561 | XPSX | 280JP77EM0RDC02421 |
| 100 | 89.53 | 20240827-14:22:36.019 | XPSX | 280JP77EM8N4C02421 |
| 3 | 89.53 | 20240827-14:22:36.019 | XPSX | 280JP77EM8N5C02421 |
| 97 | 89.53 | 20240827-14:22:37.676 | XPSX | 280JP77EM91DC02421 |
| 77 | 89.4 | 20240827-14:23:27.612 | XPSX | 280JP77EMJ5FC02421 |
| 93 | 89.38 | 20240827-14:23:43.703 | XNYS | 280JP77EMM62C02421 |
| 7 | 89.38 | 20240827-14:23:48.896 | XNYS | 280JP77EMN2NC02421 |
| 33 | 89.38 | 20240827-14:24:28.781 | XPSX | 280JP77EN24BC02421 |
| 25 | 89.38 | 20240827-14:24:28.781 | XPSX | 280JP77EN24CC02421 |
| 42 | 89.38 | 20240827-14:24:28.781 | XPSX | 280JP77EN24DC02421 |
| 100 | 89.34 | 20240827-14:24:33.178 | XPSX | 280JP77EN2Q2C02421 |
| 67 | 89.34 | 20240827-14:25:47.555 | XPSX | 280JP77ENIMNC02421 |
| 33 | 89.34 | 20240827-14:25:47.555 | XPSX | 280JP77ENIMOC02421 |
| 67 | 89.34 | 20240827-14:25:47.555 | XPSX | 280JP77ENIMRC02421 |
| 33 | 89.34 | 20240827-14:25:47.555 | XPSX | 280JP77ENIMSC02421 |
| 100 | 89.25 | 20240827-14:26:24.412 | BATS | 280JP77ENQKCC02421 |
| 80 | 89.27 | 20240827-14:27:07.283 | XNYS | 280JP77EO2UTC02421 |
| 20 | 89.27 | 20240827-14:27:07.284 | XNYS | 280JP77EO2UUC02421 |
| 100 | 89.25 | 20240827-14:28:03.932 | EPRL | 280JP77EODSQC02421 |
| 17 | 89.3 | 20240827-14:28:22.830 | XPSX | 280JP77EOHLSC02421 |
| 100 | 89.29 | 20240827-14:28:52.619 | ARCX | 280JP77EONLQC02421 |
| 25 | 89.3 | 20240827-14:29:24.563 | XPSX | 280JP77EOVOHC02421 |
| 75 | 89.3 | 20240827-14:29:25.657 | XPSX | 280JP77EOVUTC02421 |
| 20 | 89.3 | 20240827-14:29:29.152 | XPSX | 280JP77EP0JTC02421 |
| 4 | 89.3 | 20240827-14:29:29.152 | XPSX | 280JP77EP0JUC02421 |
| 76 | 89.3 | 20240827-14:29:29.152 | XPSX | 280JP77EP0JVC02421 |
| 100 | 89.2 | 20240827-14:29:52.715 | XPSX | 280JP77EP5N8C02421 |
| 25 | 89.4 | 20240827-14:31:03.096 | ARCX | 280JP77EPQF3C02421 |
| 75 | 89.4 | 20240827-14:31:03.096 | ARCX | 280JP77EPQF4C02421 |
| 100 | 89.38 | 20240827-14:31:21.709 | ARCX | 280JP77EQ0REC02421 |
| 18 | 89.38 | 20240827-14:31:21.709 | ARCX | 280JP77EQ0RFC02421 |
| 21 | 89.38 | 20240827-14:31:21.709 | ARCX | 280JP77EQ0RGC02421 |
| 61 | 89.38 | 20240827-14:31:21.709 | ARCX | 280JP77EQ0RHC02421 |
| 100 | 89.39 | 20240827-14:31:54.737 | XPSX | 280JP77EQ99JC02421 |
| 100 | 89.39 | 20240827-14:31:54.739 | BATY | 280JP77EQ99LC02421 |
| 100 | 89.31 | 20240827-14:33:09.656 | MEMX | 280JP77EQRO4C02421 |
| 100 | 89.31 | 20240827-14:33:09.656 | MEMX | 280JP77EQRO5C02421 |
| 100 | 89.31 | 20240827-14:33:45.277 | XPSX | 280JP77ER4JNC02421 |
| 45 | 89.24 | 20240827-14:33:52.499 | BATY | 280JP77ER66HC02421 |
| 5 | 89.25 | 20240827-14:34:16.218 | XPSX | 280JP77ERD60C02421 |
| 18 | 89.25 | 20240827-14:34:16.218 | XPSX | 280JP77ERD61C02421 |
| 77 | 89.25 | 20240827-14:34:16.218 | XPSX | 280JP77ERD62C02421 |
| 100 | 89.2 | 20240827-14:34:50.244 | XPSX | 280JP77ERLSIC02421 |
| 100 | 89.1 | 20240827-14:35:21.648 | ARCX | 280JP77ERU60C02421 |
| 100 | 89.22 | 20240827-14:35:52.552 | XPSX | 280JP77ES5EDC02421 |
| 100 | 89.14 | 20240827-14:36:24.281 | BATY | 280JP77ESDD2C02421 |
| 100 | 89.1 | 20240827-14:36:50.452 | XPSX | 280JP77ESJEAC02421 |
| 52 | 89.08 | 20240827-14:37:28.849 | BATY | 280JP77ESSVOC02421 |
| 3 | 89.08 | 20240827-14:37:39.525 | BATY | 280JP77ESVCFC02421 |
| 45 | 89.08 | 20240827-14:37:39.525 | BATY | 280JP77ESVCGC02421 |
| 52 | 89.08 | 20240827-14:37:39.525 | BATY | 280JP77ESVCIC02421 |
| 100 | 89.05 | 20240827-14:37:55.647 | ARCX | 280JP77ET3L1C02421 |
| 100 | 89.04 | 20240827-14:38:47.125 | XPSX | 280JP77ETEVVC02421 |
| 2 | 89.04 | 20240827-14:38:47.166 | BATY | 280JP77ETF0CC02421 |
| 1 | 89.04 | 20240827-14:38:47.166 | BATY | 280JP77ETF0DC02421 |
| 97 | 89.04 | 20240827-14:38:47.166 | BATY | 280JP77ETF0EC02421 |
| 100 | 89.08 | 20240827-14:39:16.783 | XPSX | 280JP77ETLV0C02421 |
| 14 | 89.09 | 20240827-14:39:39.585 | BATY | 280JP77ETR6QC02421 |
| 86 | 89.09 | 20240827-14:40:04.100 | BATY | 280JP77EU0E1C02421 |
| 30 | 89.08 | 20240827-14:40:04.102 | XNYS | 280JP77EU0E5C02421 |
| 84 | 89.09 | 20240827-14:40:04.102 | XNYS | 280JP77EU0E6C02421 |
| 100 | 89.07 | 20240827-14:41:36.869 | XPSX | 280JP77EUM9AC02421 |
| 100 | 89.07 | 20240827-14:41:36.869 | XPSX | 280JP77EUM9BC02421 |
| 100 | 89.07 | 20240827-14:41:36.869 | ARCX | 280JP77EUM9CC02421 |
| 79 | 88.95 | 20240827-14:42:05.660 | ARCX | 280JP77EUT36C02421 |
| 21 | 88.95 | 20240827-14:42:05.660 | ARCX | 280JP77EUT37C02421 |
| 100 | 89.03 | 20240827-14:43:00.232 | XNYS | 280JP77EVAA8C02421 |
| 100 | 89.06 | 20240827-14:43:21.875 | EPRL | 280JP77EVG7VC02421 |
| 100 | 89.1 | 20240827-14:44:26.970 | XNYS | 280JP77EVVUHC02421 |
| 100 | 89.05 | 20240827-14:44:45.465 | ARCX | 280JP77F03MHC02421 |
| 8 | 89.09 | 20240827-14:45:09.801 | ARCX | 280JP77F0A24C02421 |
| 92 | 89.09 | 20240827-14:45:09.801 | ARCX | 280JP77F0A25C02421 |
| 1 | 89.05 | 20240827-14:45:26.327 | BATY | 280JP77F0EEQC02421 |
| 18 | 89.05 | 20240827-14:45:27.101 | BATY | 280JP77F0EJ4C02421 |
| 81 | 89.05 | 20240827-14:45:27.101 | BATY | 280JP77F0EJ5C02421 |
| 100 | 89.09 | 20240827-14:46:02.247 | XPSX | 280JP77F0NFOC02421 |
| 100 | 89.05 | 20240827-14:46:24.004 | ARCX | 280JP77F0S57C02421 |
| 17 | 89.03 | 20240827-14:46:53.184 | XNAS | 280JP77F124HC02421 |
| 83 | 89.03 | 20240827-14:46:53.184 | XNAS | 280JP77F124IC02421 |
| 100 | 88.89 | 20240827-14:47:30.393 | XNAS | 280JP77F1FBHC02421 |
| 8 | 88.78 | 20240827-14:48:32.498 | EPRL | 280JP77F1RC0C02421 |
| 81 | 88.82 | 20240827-14:49:00.224 | XNAS | 280JP77F20DUC02421 |
| 19 | 88.82 | 20240827-14:49:00.224 | XNAS | 280JP77F20DVC02421 |
| 100 | 88.78 | 20240827-14:49:24.858 | XPSX | 280JP77F24UTC02421 |
| 100 | 88.78 | 20240827-14:49:24.858 | XNYS | 280JP77F24UUC02421 |
| 1 | 88.54 | 20240827-14:50:15.493 | BATY | 280JP77F2DS9C02421 |
| 7 | 88.54 | 20240827-14:50:15.493 | BATY | 280JP77F2DSAC02421 |
| 3 | 88.54 | 20240827-14:50:15.493 | BATY | 280JP77F2DSBC02421 |
| 89 | 88.54 | 20240827-14:50:15.494 | BATY | 280JP77F2DSCC02421 |
| 54 | 88.44 | 20240827-14:50:40.705 | BATS | 280JP77F2IK6C02421 |
| 1 | 88.44 | 20240827-14:50:40.705 | BATS | 280JP77F2IK7C02421 |
| 5 | 88.49 | 20240827-14:51:16.125 | XPSX | 280JP77F2OSRC02421 |
| 100 | 88.47 | 20240827-14:51:27.786 | MEMX | 280JP77F2QT0C02421 |
| 100 | 88.47 | 20240827-14:51:27.787 | MEMX | 280JP77F2QT2C02421 |
| 100 | 88.27 | 20240827-14:51:55.043 | EPRL | 280JP77F2V9OC02421 |
| 100 | 88.34 | 20240827-14:52:32.563 | BATY | 280JP77F35LIC02421 |
| 100 | 88.33 | 20240827-14:52:46.447 | BATY | 280JP77F37O9C02421 |
| 60 | 88.27 | 20240827-14:53:35.785 | EPRL | 280JP77F3GQTC02421 |
| 40 | 88.27 | 20240827-14:53:35.785 | EPRL | 280JP77F3GQUC02421 |
| 100 | 88.27 | 20240827-14:53:35.785 | XNYS | 280JP77F3GQVC02421 |
| 100 | 88.18 | 20240827-14:54:00.414 | ARCX | 280JP77F3KKDC02421 |
| 22 | 88.13 | 20240827-14:54:31.179 | XPSX | 280JP77F3PDPC02421 |
| 18 | 88.13 | 20240827-14:54:31.179 | XPSX | 280JP77F3PDQC02421 |
| 60 | 88.13 | 20240827-14:54:31.179 | XPSX | 280JP77F3PDRC02421 |
| 100 | 88.13 | 20240827-14:55:31.871 | ARCX | 280JP77F42URC02421 |
| 100 | 88.34 | 20240827-14:56:26.841 | ARCX | 280JP77F4C43C02421 |
| 36 | 88.32 | 20240827-14:56:56.209 | XPSX | 280JP77F4GLMC02421 |
| 64 | 88.32 | 20240827-14:56:56.209 | XPSX | 280JP77F4GLNC02421 |
| 36 | 88.32 | 20240827-14:56:56.209 | XPSX | 280JP77F4GLOC02421 |
| 64 | 88.32 | 20240827-14:56:56.209 | XPSX | 280JP77F4GLPC02421 |
| 36 | 88.32 | 20240827-14:56:56.209 | XPSX | 280JP77F4GLQC02421 |
| 64 | 88.32 | 20240827-14:56:56.209 | XPSX | 280JP77F4GLRC02421 |
| 100 | 88.2 | 20240827-14:57:39.088 | XPSX | 280JP77F4O8PC02421 |
| 64 | 88.11 | 20240827-14:58:40.260 | XPSX | 280JP77F53L2C02421 |
| 36 | 88.11 | 20240827-14:58:40.260 | XPSX | 280JP77F53L3C02421 |
| 100 | 88.12 | 20240827-14:58:57.769 | XPSX | 280JP77F5784C02421 |
| 100 | 88.29 | 20240827-15:00:22.801 | BATS | 280JP77F5QNUC02421 |
| 100 | 88.52 | 20240827-15:01:05.249 | ARCX | 280JP77F64HBC02421 |
| 100 | 88.52 | 20240827-15:01:25.371 | XNAS | 280JP77F69O9C02421 |
| 100 | 88.52 | 20240827-15:01:36.695 | XNYS | 280JP77F6C8BC02421 |
| 100 | 88.55 | 20240827-15:02:05.295 | IEXG | 280JP77F6IE0C02421 |
| 100 | 88.87 | 20240827-15:03:14.300 | XNYS | 280JP77F6VE1C02421 |
| 100 | 88.81 | 20240827-15:03:14.322 | XPSX | 280JP77F6VE3C02421 |
| 18 | 88.9 | 20240827-15:03:33.135 | XPSX | 280JP77F738LC02421 |
| 18 | 88.9 | 20240827-15:03:33.135 | XPSX | 280JP77F738MC02421 |
| 64 | 88.9 | 20240827-15:03:33.235 | XPSX | 280JP77F739HC02421 |
| 100 | 88.9 | 20240827-15:03:33.235 | XPSX | 280JP77F739IC02421 |
| 100 | 88.86 | 20240827-15:03:52.223 | ARCX | 280JP77F76VVC02421 |
| 100 | 88.88 | 20240827-15:04:49.327 | ARCX | 280JP77F7I8QC02421 |
| 100 | 88.87 | 20240827-15:04:55.820 | XPSX | 280JP77F7JM9C02421 |
| 100 | 88.68 | 20240827-15:05:48.850 | XPSX | 280JP77F7U1BC02421 |
| 100 | 88.68 | 20240827-15:06:18.815 | XPSX | 280JP77F83RAC02421 |
| 100 | 88.7 | 20240827-15:07:11.524 | ARCX | 280JP77F8CSDC02421 |
| 100 | 88.64 | 20240827-15:07:21.395 | ARCX | 280JP77F8FCBC02421 |
| 100 | 88.65 | 20240827-15:08:03.739 | XPSX | 280JP77F8M1RC02421 |
| 100 | 88.69 | 20240827-15:09:10.521 | EPRL | 280JP77F90R5C02421 |
| 100 | 88.63 | 20240827-15:09:15.796 | ARCX | 280JP77F91JUC02421 |
| 1 | 88.58 | 20240827-15:10:20.027 | XNYS | 280JP77F9B60C02421 |
| 1 | 88.58 | 20240827-15:10:20.027 | XNYS | 280JP77F9B61C02421 |
| 98 | 88.58 | 20240827-15:10:20.027 | XNYS | 280JP77F9B62C02421 |
| 100 | 88.61 | 20240827-15:10:48.266 | ARCX | 280JP77F9FFPC02421 |
| 100 | 88.57 | 20240827-15:10:51.297 | ARCX | 280JP77F9G14C02421 |
| 100 | 88.57 | 20240827-15:10:52.204 | XPSX | 280JP77F9G65C02421 |
| 1 | 88.69 | 20240827-15:11:54.400 | XPSX | 280JP77F9QDBC02421 |
| 99 | 88.69 | 20240827-15:11:54.400 | XPSX | 280JP77F9QDCC02421 |
| 100 | 88.7 | 20240827-15:12:33.294 | EPRL | 280JP77FA0Q1C02421 |
| 100 | 88.84 | 20240827-15:14:02.038 | XNAS | 280JP77FAFAVC02421 |
| 100 | 88.85 | 20240827-15:14:06.373 | BATY | 280JP77FAG7QC02421 |
| 100 | 88.85 | 20240827-15:15:21.499 | ARCX | 280JP77FASGTC02421 |
| 100 | 88.82 | 20240827-15:16:27.523 | MEMX | 280JP77FB723C02421 |
| 100 | 88.82 | 20240827-15:16:27.523 | MEMX | 280JP77FB724C02421 |
| 100 | 88.82 | 20240827-15:17:17.138 | ARCX | 280JP77FBEK1C02421 |
| 100 | 88.71 | 20240827-15:17:35.451 | ARCX | 280JP77FBI39C02421 |
| 100 | 88.64 | 20240827-15:18:35.984 | EPRL | 280JP77FBS66C02421 |
| 85 | 88.58 | 20240827-15:19:03.830 | ARCX | 280JP77FC578C02421 |
| 15 | 88.58 | 20240827-15:19:03.830 | ARCX | 280JP77FC579C02421 |
| 100 | 88.6 | 20240827-15:20:12.558 | ARCX | 280JP77FCFMAC02421 |
| 2 | 88.6 | 20240827-15:20:12.558 | BATY | 280JP77FCFMBC02421 |
| 98 | 88.6 | 20240827-15:20:12.558 | BATY | 280JP77FCFMDC02421 |
| 100 | 88.53 | 20240827-15:20:55.299 | XPSX | 280JP77FCMSHC02421 |
| 100 | 88.5 | 20240827-15:21:13.987 | XPSX | 280JP77FCPS0C02421 |
| 100 | 88.41 | 20240827-15:21:30.627 | EPRL | 280JP77FCS5TC02421 |
| 100 | 88.44 | 20240827-15:22:21.077 | EPRL | 280JP77FD47CC02421 |
| 3 | 88.44 | 20240827-15:22:21.219 | EPRL | 280JP77FD47TC02421 |
| 60 | 88.44 | 20240827-15:22:21.220 | EPRL | 280JP77FD47UC02421 |
| 15 | 88.44 | 20240827-15:22:21.220 | EPRL | 280JP77FD47VC02421 |
| 2 | 88.44 | 20240827-15:22:21.220 | EPRL | 280JP77FD480C02421 |
| 20 | 88.44 | 20240827-15:22:21.221 | EPRL | 280JP77FD481C02421 |
| 100 | 88.39 | 20240827-15:22:47.647 | XPSX | 280JP77FD7R9C02421 |
| 100 | 88.43 | 20240827-15:24:20.307 | XPSX | 280JP77FDNG9C02421 |
| 100 | 88.43 | 20240827-15:24:20.307 | XPSX | 280JP77FDNGAC02421 |
| 100 | 88.41 | 20240827-15:25:00.457 | XPSX | 280JP77FDU76C02421 |
| 100 | 88.35 | 20240827-15:25:24.962 | ARCX | 280JP77FE3OOC02421 |
| 86 | 88.4 | 20240827-15:26:50.811 | XNAS | 280JP77FEK1NC02421 |
| 100 | 88.38 | 20240827-15:26:58.581 | XPSX | 280JP77FEL1VC02421 |
| 100 | 88.38 | 20240827-15:26:58.581 | XPSX | 280JP77FEL20C02421 |
| 100 | 88.35 | 20240827-15:27:38.476 | XPSX | 280JP77FER4LC02421 |
| 100 | 88.31 | 20240827-15:28:10.012 | EDGA | 280JP77FF096C02421 |
| 100 | 88.36 | 20240827-15:28:44.612 | EPRL | 280JP77FF5KQC02421 |
| 100 | 88.35 | 20240827-15:29:09.048 | ARCX | 280JP77FF9SDC02421 |
| 100 | 88.31 | 20240827-15:29:27.235 | EDGA | 280JP77FFD81C02421 |
| 55 | 88.3 | 20240827-15:30:00.149 | ARCX | 280JP77FFJ1VC02421 |
| 45 | 88.3 | 20240827-15:30:00.149 | ARCX | 280JP77FFJ20C02421 |
| 100 | 88.26 | 20240827-15:30:15.146 | ARCX | 280JP77FFMLIC02421 |
| 100 | 88.22 | 20240827-15:30:33.985 | XPSX | 280JP77FFRQ7C02421 |
| 100 | 88.15 | 20240827-15:30:46.999 | EDGA | 280JP77FFTOQC02421 |
| 100 | 88.1 | 20240827-15:30:59.205 | XPSX | 280JP77FFVOPC02421 |
| 100 | 88.15 | 20240827-15:31:33.768 | XPSX | 280JP77FG77PC02421 |
| 100 | 88.15 | 20240827-15:31:47.146 | XPSX | 280JP77FG9LKC02421 |
| 100 | 88.15 | 20240827-15:31:47.152 | ARCX | 280JP77FG9LLC02421 |
| 100 | 88.12 | 20240827-15:32:10.017 | ARCX | 280JP77FGEIRC02421 |
| 45 | 88.06 | 20240827-15:32:47.204 | XPSX | 280JP77FGMVOC02421 |
| 55 | 88.06 | 20240827-15:32:53.120 | XPSX | 280JP77FGO6NC02421 |
| 55 | 88.06 | 20240827-15:32:53.120 | XPSX | 280JP77FGO6OC02421 |
| 45 | 88.06 | 20240827-15:32:53.120 | XPSX | 280JP77FGO6PC02421 |
| 100 | 88.01 | 20240827-15:33:18.150 | XPSX | 280JP77FGTQFC02421 |
| 100 | 88 | 20240827-15:33:50.770 | IEXG | 280JP77FH566C02421 |
| 100 | 87.94 | 20240827-15:34:33.503 | BATS | 280JP77FHF55C02421 |
| 100 | 87.94 | 20240827-15:34:35.553 | XPSX | 280JP77FHFHKC02421 |
| 100 | 88 | 20240827-15:35:24.955 | XNYS | 280JP77FHP4SC02421 |
| 14 | 87.97 | 20240827-15:35:45.657 | ARCX | 280JP77FHSK9C02421 |
| 86 | 87.97 | 20240827-15:35:45.657 | ARCX | 280JP77FHSKBC02421 |
| 72 | 87.97 | 20240827-15:35:45.658 | ARCX | 280JP77FHSKCC02421 |
| 28 | 87.97 | 20240827-15:35:45.658 | ARCX | 280JP77FHSKDC02421 |
| 100 | 87.97 | 20240827-15:35:45.658 | XPSX | 280JP77FHSKEC02421 |
| 16 | 87.81 | 20240827-15:36:16.950 | XPSX | 280JP77FI24FC02421 |
| 18 | 87.81 | 20240827-15:36:16.950 | XPSX | 280JP77FI24GC02421 |
| 18 | 87.81 | 20240827-15:36:16.950 | XPSX | 280JP77FI24HC02421 |
| 48 | 87.81 | 20240827-15:36:16.950 | XPSX | 280JP77FI24IC02421 |
| 18 | 87.81 | 20240827-15:36:59.863 | XPSX | 280JP77FI9IHC02421 |
| 18 | 87.81 | 20240827-15:36:59.863 | XPSX | 280JP77FI9IIC02421 |
| 18 | 87.81 | 20240827-15:36:59.863 | XPSX | 280JP77FI9IJC02421 |
| 18 | 87.81 | 20240827-15:36:59.863 | XPSX | 280JP77FI9IKC02421 |
| 18 | 87.81 | 20240827-15:36:59.863 | XPSX | 280JP77FI9ILC02421 |
| 10 | 87.81 | 20240827-15:36:59.863 | XPSX | 280JP77FI9IMC02421 |
| 99 | 87.78 | 20240827-15:37:26.767 | XPSX | 280JP77FIER7C02421 |
| 1 | 87.78 | 20240827-15:37:26.767 | XPSX | 280JP77FIER8C02421 |
| 97 | 87.76 | 20240827-15:38:14.624 | XPSX | 280JP77FIN9KC02421 |
| 3 | 87.76 | 20240827-15:38:14.624 | XPSX | 280JP77FIN9LC02421 |
| 95 | 87.74 | 20240827-15:38:55.088 | XPSX | 280JP77FIVVIC02421 |
| 5 | 87.74 | 20240827-15:38:55.088 | XPSX | 280JP77FIVVJC02421 |
| 100 | 87.6 | 20240827-15:40:00.192 | XPSX | 280JP77FJCHFC02421 |
| 99 | 87.58 | 20240827-15:40:33.040 | XPSX | 280JP77FJJH1C02421 |
| 1 | 87.58 | 20240827-15:40:33.040 | XPSX | 280JP77FJJH2C02421 |
| 100 | 87.67 | 20240827-15:41:46.665 | BATY | 280JP77FK0CMC02421 |
| 100 | 87.63 | 20240827-15:42:12.322 | EPRL | 280JP77FK4NKC02421 |
| 100 | 87.67 | 20240827-15:43:33.835 | XNYS | 280JP77FKJV2C02421 |
| 100 | 87.64 | 20240827-15:44:10.657 | ARCX | 280JP77FKQ8SC02421 |
| 99 | 87.66 | 20240827-15:46:21.224 | XNAS | 280JP77FLI57C02421 |
| 1 | 87.66 | 20240827-15:46:21.224 | XNAS | 280JP77FLI58C02421 |
| 100 | 87.63 | 20240827-15:46:24.643 | XNAS | 280JP77FLIQPC02421 |
| 100 | 87.63 | 20240827-15:46:29.624 | EDGA | 280JP77FLJKTC02421 |
| 100 | 87.69 | 20240827-15:47:54.679 | XNAS | 280JP77FM1SCC02421 |
| 87 | 87.71 | 20240827-15:49:58.859 | BATS | 280JP77FMPRGC02421 |
| 13 | 87.71 | 20240827-15:49:58.859 | BATS | 280JP77FMPRHC02421 |
| 100 | 87.71 | 20240827-15:49:58.860 | ARCX | 280JP77FMPRJC02421 |
| 100 | 87.75 | 20240827-15:50:52.611 | EPRL | 280JP77FN4BVC02421 |
| 100 | 87.69 | 20240827-15:51:12.018 | ARCX | 280JP77FN8BGC02421 |
| 100 | 87.66 | 20240827-15:52:19.333 | BATS | 280JP77FNKTAC02421 |
| 18 | 87.52 | 20240827-15:53:25.734 | EDGA | 280JP77FO25JC02421 |
| 82 | 87.52 | 20240827-15:53:25.734 | EDGA | 280JP77FO25KC02421 |
| 54 | 87.57 | 20240827-15:55:08.773 | ARCX | 280JP77FOM3DC02421 |
| 46 | 87.57 | 20240827-15:55:08.773 | ARCX | 280JP77FOM3EC02421 |
| 100 | 87.57 | 20240827-15:55:08.773 | ARCX | 280JP77FOM3FC02421 |
| 100 | 87.65 | 20240827-15:56:45.034 | XPSX | 280JP77FP9D0C02421 |
| 100 | 87.65 | 20240827-15:57:44.165 | XPSX | 280JP77FPJKRC02421 |
| 100 | 87.6 | 20240827-15:58:11.014 | ARCX | 280JP77FPOFRC02421 |
| 100 | 87.59 | 20240827-15:59:03.035 | XNAS | 280JP77FQ1PJC02421 |
| 100 | 87.59 | 20240827-15:59:52.248 | EDGA | 280JP77FQARAC02421 |
| 100 | 87.5 | 20240827-16:00:17.207 | XNYS | 280JP77FQG1UC02421 |
| 29 | 87.5 | 20240827-16:01:25.796 | EPRL | 280JP77FQUOBC02421 |
| 71 | 87.5 | 20240827-16:01:36.671 | EPRL | 280JP77FR0OQC02421 |
| 29 | 87.5 | 20240827-16:01:36.678 | ARCX | 280JP77FR0ORC02421 |
| 1 | 87.61 | 20240827-16:02:44.086 | XNAS | 280JP77FRCOTC02421 |
| 100 | 87.58 | 20240827-16:02:56.845 | BATY | 280JP77FRESTC02421 |
| 100 | 87.58 | 20240827-16:02:56.845 | BATY | 280JP77FRESUC02421 |
| 100 | 87.49 | 20240827-16:04:27.892 | XPSX | 280JP77FRTKNC02421 |
| 100 | 87.46 | 20240827-16:04:44.520 | XPSX | 280JP77FS0T4C02421 |
| 100 | 87.35 | 20240827-16:05:39.888 | ARCX | 280JP77FSAPRC02421 |
| 100 | 87.22 | 20240827-16:07:08.297 | EPRL | 280JP77FSOIGC02421 |
| 100 | 87.39 | 20240827-16:09:10.530 | MEMX | 280JP77FTC3JC02421 |
| 63 | 87.39 | 20240827-16:09:10.540 | MEMX | 280JP77FTC3OC02421 |
| 12 | 87.39 | 20240827-16:09:10.942 | MEMX | 280JP77FTC5OC02421 |
| 18 | 87.39 | 20240827-16:09:10.942 | MEMX | 280JP77FTC5PC02421 |
| 7 | 87.39 | 20240827-16:09:10.942 | MEMX | 280JP77FTC5QC02421 |
| 100 | 87.31 | 20240827-16:10:11.352 | XNAS | 280JP77FTLD9C02421 |
| 100 | 87.37 | 20240827-16:11:00.565 | XNYS | 280JP77FTSSUC02421 |
| 100 | 87.35 | 20240827-16:11:29.076 | IEXG | 280JP77FU1AFC02421 |
| 100 | 87.64 | 20240827-16:13:58.048 | XNYS | 280JP77FUONKC02421 |
| 100 | 87.69 | 20240827-16:14:34.551 | XCHI | 280JP77FUU9FC02421 |
| 54 | 87.7 | 20240827-16:15:16.082 | XNYS | 280JP77FV4SIC02421 |
| 46 | 87.7 | 20240827-16:15:16.082 | XNYS | 280JP77FV4SJC02421 |
| 100 | 87.7 | 20240827-16:15:16.082 | XNYS | 280JP77FV4SKC02421 |
| 100 | 87.62 | 20240827-16:15:55.557 | XPSX | 280JP77FVBPTC02421 |
| 100 | 87.53 | 20240827-16:17:09.181 | XNAS | 280JP77FVNHDC02421 |
| 100 | 87.48 | 20240827-16:17:58.154 | ARCX | 280JP77G02FTC02421 |
| 100 | 87.58 | 20240827-16:19:38.363 | EPRL | 280JP77G0MJ8C02421 |
| 100 | 87.59 | 20240827-16:20:42.796 | BATS | 280JP77G1490C02421 |
| 6 | 87.49 | 20240827-16:21:16.661 | ARCX | 280JP77G1B8DC02421 |
| 35 | 87.49 | 20240827-16:21:16.661 | ARCX | 280JP77G1B8EC02421 |
| 59 | 87.49 | 20240827-16:21:16.661 | ARCX | 280JP77G1B8FC02421 |
| 100 | 87.47 | 20240827-16:22:45.464 | XPSX | 280JP77G1UANC02421 |
| 100 | 87.49 | 20240827-16:23:32.573 | XPSX | 280JP77G283FC02421 |
| 100 | 87.54 | 20240827-16:24:45.074 | XPSX | 280JP77G2NQRC02421 |
| 100 | 87.5 | 20240827-16:26:06.266 | XPSX | 280JP77G37LCC02421 |
| 100 | 87.5 | 20240827-16:26:06.266 | XPSX | 280JP77G37LDC02421 |
| 100 | 87.5 | 20240827-16:26:57.076 | ARCX | 280JP77G3GTEC02421 |
| 18 | 87.5 | 20240827-16:28:47.648 | BATY | 280JP77G463LC02421 |
| 18 | 87.5 | 20240827-16:28:47.648 | BATY | 280JP77G463MC02421 |
| 64 | 87.5 | 20240827-16:28:47.648 | BATY | 280JP77G463NC02421 |
| 100 | 87.6 | 20240827-16:29:51.471 | XNAS | 280JP77G4I3QC02421 |
| 5 | 87.64 | 20240827-16:30:38.474 | XNAS | 280JP77G4T37C02421 |
| 20 | 87.64 | 20240827-16:30:38.474 | XNAS | 280JP77G4T38C02421 |
| 100 | 87.63 | 20240827-16:30:43.611 | ARCX | 280JP77G4UB6C02421 |
| 84 | 87.63 | 20240827-16:30:43.611 | ARCX | 280JP77G4UB7C02421 |
| 16 | 87.63 | 20240827-16:30:43.611 | ARCX | 280JP77G4UB9C02421 |
| 100 | 87.71 | 20240827-16:32:36.932 | ARCX | 280JP77G5N9HC02421 |
| 100 | 87.71 | 20240827-16:32:36.932 | ARCX | 280JP77G5N9IC02421 |
| 100 | 87.76 | 20240827-16:33:09.967 | XPSX | 280JP77G5T92C02421 |
| 100 | 87.74 | 20240827-16:35:00.581 | XNAS | 280JP77G6GNEC02421 |
| 100 | 87.73 | 20240827-16:35:34.738 | XNYS | 280JP77G6MJ5C02421 |
| 100 | 87.81 | 20240827-16:36:41.801 | ARCX | 280JP77G72K2C02421 |
| 100 | 87.78 | 20240827-16:37:11.602 | BATY | 280JP77G77PSC02421 |
| 100 | 87.8 | 20240827-16:38:19.918 | XPSX | 280JP77G7L4VC02421 |
| 100 | 87.85 | 20240827-16:39:05.668 | ARCX | 280JP77G7U7VC02421 |
| 100 | 87.84 | 20240827-16:40:23.247 | XPSX | 280JP77G8E1UC02421 |
| 100 | 87.82 | 20240827-16:41:23.520 | EPRL | 280JP77G8O61C02421 |
| 100 | 87.75 | 20240827-16:42:06.842 | XPSX | 280JP77G9135C02421 |
| 100 | 87.8 | 20240827-16:43:52.090 | XNAS | 280JP77G9JOCC02421 |
| 100 | 87.78 | 20240827-16:44:00.531 | ARCX | 280JP77G9L2FC02421 |
| 100 | 87.74 | 20240827-16:45:09.867 | BATY | 280JP77G9UQ0C02421 |
| 100 | 87.77 | 20240827-16:46:24.660 | XPSX | 280JP77GAB0UC02421 |
| 100 | 87.75 | 20240827-16:47:21.909 | XPSX | 280JP77GAIG5C02421 |
| 100 | 87.76 | 20240827-16:48:59.413 | XPSX | 280JP77GB0ONC02421 |
| 100 | 87.9 | 20240827-16:50:30.712 | XNAS | 280JP77GBFAMC02421 |
| 100 | 87.94 | 20240827-16:51:54.955 | XNAS | 280JP77GBQVDC02421 |
| 36 | 87.94 | 20240827-16:51:54.955 | XNAS | 280JP77GBQVEC02421 |
| 64 | 87.94 | 20240827-16:51:54.955 | XNAS | 280JP77GBQVFC02421 |
| 100 | 87.87 | 20240827-16:52:40.487 | EPRL | 280JP77GC1FDC02421 |
| 100 | 87.9 | 20240827-16:53:50.095 | ARCX | 280JP77GCB74C02421 |
| 100 | 87.9 | 20240827-16:55:09.780 | XPSX | 280JP77GCM21C02421 |
| 100 | 87.85 | 20240827-16:56:10.214 | ARCX | 280JP77GD06DC02421 |
| 100 | 87.84 | 20240827-16:57:26.457 | XPSX | 280JP77GDD86C02421 |
| 100 | 87.88 | 20240827-16:58:59.825 | XPSX | 280JP77GDRNAC02421 |
| 100 | 87.87 | 20240827-16:59:23.336 | XPSX | 280JP77GE0JTC02421 |
| 87 | 87.81 | 20240827-17:01:06.170 | EPRL | 280JP77GEOOIC02421 |
| 9 | 87.81 | 20240827-17:01:06.171 | EPRL | 280JP77GEOOKC02421 |
| 4 | 87.81 | 20240827-17:01:06.171 | EPRL | 280JP77GEOOLC02421 |
| 100 | 87.84 | 20240827-17:02:05.492 | EDGA | 280JP77GF5PHC02421 |
| 100 | 87.86 | 20240827-17:03:11.626 | EDGA | 280JP77GFIAAC02421 |
| 100 | 87.88 | 20240827-17:04:16.572 | ARCX | 280JP77GFTMQC02421 |
| 100 | 88 | 20240827-17:06:17.918 | XNYS | 280JP77GGHBCC02421 |
| 6 | 88 | 20240827-17:06:53.424 | XNAS | 280JP77GGM3FC02421 |
| 20 | 88 | 20240827-17:06:53.424 | XNAS | 280JP77GGM3GC02421 |
| 74 | 88 | 20240827-17:06:53.424 | XNAS | 280JP77GGM3HC02421 |
| 100 | 88.04 | 20240827-17:07:25.351 | ARCX | 280JP77GGQMTC02421 |
| 100 | 88.02 | 20240827-17:08:33.641 | ARCX | 280JP77GH46CC02421 |
| 100 | 88.02 | 20240827-17:09:10.650 | ARCX | 280JP77GH995C02421 |
| 13 | 87.98 | 20240827-17:10:38.018 | XNYS | 280JP77GHLD9C02421 |
| 1 | 87.98 | 20240827-17:10:38.018 | XNYS | 280JP77GHLDAC02421 |
| 86 | 87.98 | 20240827-17:10:38.018 | XNYS | 280JP77GHLDBC02421 |
| 100 | 87.95 | 20240827-17:11:01.105 | BATY | 280JP77GHO95C02421 |
| 100 | 87.95 | 20240827-17:11:01.107 | EDGA | 280JP77GHO96C02421 |
| 100 | 87.94 | 20240827-17:13:02.549 | ARCX | 280JP77GI8NAC02421 |
| 100 | 87.98 | 20240827-17:15:00.148 | XNAS | 280JP77GIP0CC02421 |
| 50 | 87.99 | 20240827-17:15:56.459 | BATY | 280JP77GJ2SLC02421 |
| 50 | 87.99 | 20240827-17:15:56.459 | BATY | 280JP77GJ2SMC02421 |
| 2 | 87.94 | 20240827-17:16:47.753 | BATY | 280JP77GJAF0C02421 |
| 98 | 87.94 | 20240827-17:17:03.747 | BATY | 280JP77GJCVTC02421 |
| 2 | 87.94 | 20240827-17:17:03.748 | BATY | 280JP77GJCVUC02421 |
| 100 | 87.97 | 20240827-17:19:08.054 | ARCX | 280JP77GK1JMC02421 |
| 100 | 87.98 | 20240827-17:20:16.166 | ARCX | 280JP77GKAKCC02421 |
| 100 | 87.99 | 20240827-17:20:45.035 | BATY | 280JP77GKERFC02421 |
| 100 | 88.01 | 20240827-17:21:49.504 | EPRL | 280JP77GKOICC02421 |
| 14 | 88.01 | 20240827-17:23:06.857 | BATY | 280JP77GL460C02421 |
| 10 | 88.01 | 20240827-17:23:06.857 | BATY | 280JP77GL461C02421 |
| 18 | 88.01 | 20240827-17:23:06.857 | BATY | 280JP77GL462C02421 |
| 58 | 88.01 | 20240827-17:23:06.857 | BATY | 280JP77GL463C02421 |
| 100 | 88.02 | 20240827-17:24:35.274 | XNAS | 280JP77GLH0HC02421 |
| 41 | 88.07 | 20240827-17:26:07.310 | XNAS | 280JP77GLVA4C02421 |
| 5 | 88.09 | 20240827-17:26:32.752 | XNYS | 280JP77GM39UC02421 |
| 4 | 88.09 | 20240827-17:26:32.752 | XNAS | 280JP77GM39VC02421 |
| 44 | 88.09 | 20240827-17:26:32.752 | XNAS | 280JP77GM3A0C02421 |
| 67 | 88.06 | 20240827-17:26:36.711 | ARCX | 280JP77GM3RFC02421 |
| 33 | 88.06 | 20240827-17:26:36.712 | ARCX | 280JP77GM3RGC02421 |
| 21 | 88.09 | 20240827-17:27:19.525 | XNYS | 280JP77GM9R0C02421 |
| 79 | 88.1 | 20240827-17:27:19.525 | XNYS | 280JP77GM9R1C02421 |
| 100 | 88.18 | 20240827-17:28:11.898 | XNAS | 280JP77GMJ1IC02421 |
| 100 | 88.22 | 20240827-17:29:19.870 | XPSX | 280JP77GMUHEC02421 |
| 100 | 88.22 | 20240827-17:29:19.870 | XPSX | 280JP77GMUHFC02421 |
| 100 | 88.25 | 20240827-17:30:15.464 | ARCX | 280JP77GN7V2C02421 |
| 100 | 88.25 | 20240827-17:31:45.215 | XNAS | 280JP77GNOSOC02421 |
| 100 | 88.26 | 20240827-17:32:45.376 | ARCX | 280JP77GO4V4C02421 |
| 50 | 88.27 | 20240827-17:32:48.116 | ARCX | 280JP77GO5DUC02421 |
| 50 | 88.27 | 20240827-17:32:48.116 | ARCX | 280JP77GO5DVC02421 |
| 100 | 88.25 | 20240827-17:33:10.179 | BATY | 280JP77GO927C02421 |
| 78 | 88.24 | 20240827-17:34:00.879 | ARCX | 280JP77GOH3CC02421 |
| 22 | 88.24 | 20240827-17:34:00.879 | ARCX | 280JP77GOH3DC02421 |
| 44 | 88.24 | 20240827-17:34:00.880 | ARCX | 280JP77GOH3EC02421 |
| 44 | 88.24 | 20240827-17:34:00.880 | ARCX | 280JP77GOH3FC02421 |
| 12 | 88.24 | 20240827-17:34:00.880 | ARCX | 280JP77GOH3GC02421 |
| 100 | 88.29 | 20240827-17:35:29.088 | ARCX | 280JP77GP19LC02421 |
| 100 | 88.26 | 20240827-17:35:42.041 | XNYS | 280JP77GP37SC02421 |
| 100 | 88.26 | 20240827-17:37:36.354 | ARCX | 280JP77GPJFFC02421 |
| 1 | 88.26 | 20240827-17:37:36.354 | ARCX | 280JP77GPJFGC02421 |
| 1 | 88.26 | 20240827-17:37:36.354 | ARCX | 280JP77GPJFHC02421 |
| 89 | 88.26 | 20240827-17:37:36.354 | ARCX | 280JP77GPJFIC02421 |
| 9 | 88.26 | 20240827-17:37:36.354 | ARCX | 280JP77GPJFJC02421 |
| 100 | 88.22 | 20240827-17:38:15.314 | XNAS | 280JP77GPQCJC02421 |
| 100 | 88.21 | 20240827-17:39:39.475 | BATY | 280JP77GQAT0C02421 |
| 100 | 88.22 | 20240827-17:40:38.160 | BATY | 280JP77GQJG2C02421 |
| 100 | 88.21 | 20240827-17:41:06.299 | XPSX | 280JP77GQN6VC02421 |
| 100 | 88.2 | 20240827-17:42:21.403 | XPSX | 280JP77GR2O1C02421 |
| 100 | 88.22 | 20240827-17:44:18.662 | XNAS | 280JP77GRIL6C02421 |
| 100 | 88.22 | 20240827-17:45:28.277 | XCHI | 280JP77GRTU0C02421 |
| 100 | 88.22 | 20240827-17:46:06.798 | ARCX | 280JP77GS2VSC02421 |
| 18 | 88.18 | 20240827-17:46:37.865 | XPSX | 280JP77GS74BC02421 |
| 82 | 88.18 | 20240827-17:46:37.865 | XPSX | 280JP77GS74CC02421 |
| 69 | 88.21 | 20240827-17:48:26.275 | BATY | 280JP77GSMMBC02421 |
| 31 | 88.21 | 20240827-17:48:26.275 | BATY | 280JP77GSMMCC02421 |
| 100 | 88.25 | 20240827-17:49:06.923 | BATY | 280JP77GSSOTC02421 |
| 84 | 88.22 | 20240827-17:51:47.195 | ARCX | 280JP77GTKJKC02421 |
| 1 | 88.22 | 20240827-17:51:47.195 | ARCX | 280JP77GTKJLC02421 |
| 15 | 88.22 | 20240827-17:51:47.195 | ARCX | 280JP77GTKJMC02421 |
| 90 | 88.27 | 20240827-17:52:25.936 | XNYS | 280JP77GTQ8IC02421 |
| 4 | 88.27 | 20240827-17:52:25.936 | XNYS | 280JP77GTQ8JC02421 |
| 1 | 88.27 | 20240827-17:52:25.936 | XNYS | 280JP77GTQ8KC02421 |
| 1 | 88.27 | 20240827-17:52:25.936 | ARCX | 280JP77GTQ8LC02421 |
| 4 | 88.27 | 20240827-17:52:25.936 | ARCX | 280JP77GTQ8MC02421 |
| 100 | 88.25 | 20240827-17:52:35.709 | XPSX | 280JP77GTSG8C02421 |
| 100 | 88.26 | 20240827-17:54:03.232 | XPSX | 280JP77GU8H1C02421 |
| 87 | 88.26 | 20240827-17:54:03.232 | XPSX | 280JP77GU8H2C02421 |
| 13 | 88.26 | 20240827-17:54:03.232 | XPSX | 280JP77GU8H3C02421 |
| 100 | 88.23 | 20240827-17:54:50.572 | XPSX | 280JP77GUF91C02421 |
| 100 | 88.16 | 20240827-17:55:35.160 | XPSX | 280JP77GUN04C02421 |
| 1 | 88.15 | 20240827-17:56:54.738 | XNYS | 280JP77GV4TAC02421 |
| 99 | 88.15 | 20240827-17:56:54.738 | XNYS | 280JP77GV4TBC02421 |
| 100 | 88.12 | 20240827-17:57:21.560 | XPSX | 280JP77GV9GSC02421 |
| 100 | 88.12 | 20240827-17:57:21.560 | XPSX | 280JP77GV9GTC02421 |
| 100 | 88.07 | 20240827-17:59:09.921 | ARCX | 280JP77GVRVGC02421 |
| 100 | 88.09 | 20240827-17:59:55.630 | XNAS | 280JP77H03QFC02421 |
| 2 | 88.13 | 20240827-18:00:57.209 | XNAS | 280JP77H0GJ2C02421 |
| 3 | 88.13 | 20240827-18:00:57.209 | XNAS | 280JP77H0GJ3C02421 |
| 95 | 88.13 | 20240827-18:00:57.209 | XNAS | 280JP77H0GJ4C02421 |
| 100 | 88.13 | 20240827-18:01:10.992 | XPSX | 280JP77H0JEPC02421 |
| 100 | 88.15 | 20240827-18:02:28.109 | BATY | 280JP77H1237C02421 |
| 100 | 88.15 | 20240827-18:02:28.109 | BATY | 280JP77H1238C02421 |
| 100 | 88.17 | 20240827-18:03:44.745 | XPSX | 280JP77H1GM5C02421 |
| 100 | 88.23 | 20240827-18:04:58.821 | BATY | 280JP77H1S22C02421 |
| 100 | 88.22 | 20240827-18:05:24.999 | ARCX | 280JP77H20TJC02421 |
| 100 | 88.26 | 20240827-18:07:23.345 | XNYS | 280JP77H2JKFC02421 |
| 100 | 88.25 | 20240827-18:08:18.732 | ARCX | 280JP77H2S1TC02421 |
| 100 | 88.23 | 20240827-18:08:21.092 | BATY | 280JP77H2SB9C02421 |
| 100 | 88.23 | 20240827-18:08:21.092 | BATY | 280JP77H2SBAC02421 |
| 100 | 88.21 | 20240827-18:09:55.326 | XPSX | 280JP77H3C11C02421 |
| 100 | 88.24 | 20240827-18:11:16.620 | XPSX | 280JP77H3QFGC02421 |
| 100 | 88.22 | 20240827-18:12:07.047 | XPSX | 280JP77H42FFC02421 |
| 100 | 88.2 | 20240827-18:13:07.937 | XPSX | 280JP77H4BOEC02421 |
| 34 | 88.18 | 20240827-18:13:43.005 | ARCX | 280JP77H4HH7C02421 |
| 100 | 88.21 | 20240827-18:14:09.810 | BATY | 280JP77H4LC6C02421 |
| 100 | 88.25 | 20240827-18:16:07.936 | XPSX | 280JP77H58CPC02421 |
| 100 | 88.25 | 20240827-18:16:07.936 | XPSX | 280JP77H58CQC02421 |
| 100 | 88.25 | 20240827-18:16:18.029 | ARCX | 280JP77H59URC02421 |
| 100 | 88.27 | 20240827-18:18:02.479 | XPSX | 280JP77H5NBCC02421 |
| 100 | 88.24 | 20240827-18:19:08.622 | XNYS | 280JP77H61N6C02421 |
| 100 | 88.27 | 20240827-18:19:38.138 | ARCX | 280JP77H65H0C02421 |
| 100 | 88.27 | 20240827-18:20:01.869 | BATS | 280JP77H695DC02421 |
| 100 | 88.22 | 20240827-18:21:17.448 | ARCX | 280JP77H6L8UC02421 |
| 76 | 88.28 | 20240827-18:21:57.761 | XNAS | 280JP77H6RE5C02421 |
| 24 | 88.28 | 20240827-18:21:57.761 | XNAS | 280JP77H6RE6C02421 |
| 99 | 88.37 | 20240827-18:23:01.678 | XNYS | 280JP77H757HC02421 |
| 1 | 88.37 | 20240827-18:23:01.678 | XNYS | 280JP77H757IC02421 |
| 100 | 88.34 | 20240827-18:23:21.300 | XPSX | 280JP77H78M8C02421 |
| 100 | 88.34 | 20240827-18:23:21.300 | XPSX | 280JP77H78M9C02421 |
| 100 | 88.32 | 20240827-18:25:03.123 | XPSX | 280JP77H7PG6C02421 |
| 100 | 88.33 | 20240827-18:26:07.111 | XPSX | 280JP77H84RHC02421 |
| 100 | 88.33 | 20240827-18:26:41.898 | XPSX | 280JP77H8B8KC02421 |
| 100 | 88.33 | 20240827-18:28:02.420 | ARCX | 280JP77H8PSUC02421 |
| 100 | 88.32 | 20240827-18:28:15.856 | XPSX | 280JP77H8SCIC02421 |
| 100 | 88.34 | 20240827-18:30:11.147 | XNAS | 280JP77H9FPLC02421 |
| 9 | 88.34 | 20240827-18:30:11.147 | XNAS | 280JP77H9FPMC02421 |
| 91 | 88.34 | 20240827-18:30:11.147 | XNAS | 280JP77H9FPNC02421 |
| 100 | 88.38 | 20240827-18:32:22.360 | XPSX | 280JP77HAF6UC02421 |
| 100 | 88.38 | 20240827-18:32:22.360 | XPSX | 280JP77HAF6VC02421 |
| 100 | 88.33 | 20240827-18:33:23.016 | XPSX | 280JP77HAU5CC02421 |
| 100 | 88.32 | 20240827-18:34:40.089 | XNAS | 280JP77HBFFDC02421 |
| 100 | 88.32 | 20240827-18:35:37.886 | XPSX | 280JP77HBUFQC02421 |
| 100 | 88.32 | 20240827-18:35:37.886 | XPSX | 280JP77HBUFRC02421 |
| 100 | 88.3 | 20240827-18:36:22.302 | XPSX | 280JP77HC840C02421 |
| 100 | 88.29 | 20240827-18:37:08.436 | XPSX | 280JP77HCHQ4C02421 |
| 100 | 88.26 | 20240827-18:37:45.064 | XPSX | 280JP77HCOV6C02421 |
| 30 | 88.24 | 20240827-18:39:44.966 | XNYS | 280JP77HDK59C02421 |
| 70 | 88.25 | 20240827-18:39:44.966 | XNYS | 280JP77HDK5AC02421 |
| 50 | 88.23 | 20240827-18:40:14.992 | ARCX | 280JP77HDQ89C02421 |
| 100 | 88.23 | 20240827-18:40:20.738 | EPRL | 280JP77HDRJ4C02421 |
| 50 | 88.23 | 20240827-18:40:20.739 | ARCX | 280JP77HDRJ5C02421 |
| 100 | 88.21 | 20240827-18:41:40.391 | BATY | 280JP77HECKCC02421 |
| 100 | 88.21 | 20240827-18:42:40.780 | BATY | 280JP77HEMMGC02421 |
| 100 | 88.26 | 20240827-18:44:23.494 | XPSX | 280JP77HF8S7C02421 |
| 100 | 88.26 | 20240827-18:44:23.494 | XPSX | 280JP77HF8S8C02421 |
| 7 | 88.27 | 20240827-18:46:20.045 | XNAS | 280JP77HG43HC02421 |
| 5 | 88.27 | 20240827-18:46:20.045 | XNAS | 280JP77HG43IC02421 |
| 1 | 88.27 | 20240827-18:46:20.045 | XNYS | 280JP77HG43JC02421 |
| 1 | 88.27 | 20240827-18:46:20.045 | XNYS | 280JP77HG43KC02421 |
| 1 | 88.27 | 20240827-18:46:20.045 | ARCX | 280JP77HG43LC02421 |
| 7 | 88.27 | 20240827-18:46:20.045 | ARCX | 280JP77HG43MC02421 |
| 4 | 88.27 | 20240827-18:46:20.045 | ARCX | 280JP77HG43NC02421 |
| 5 | 88.27 | 20240827-18:46:20.045 | XNAS | 280JP77HG43OC02421 |
| 20 | 88.28 | 20240827-18:46:20.218 | XNAS | 280JP77HG453C02421 |
| 80 | 88.28 | 20240827-18:46:20.218 | XNAS | 280JP77HG454C02421 |
| 100 | 88.26 | 20240827-18:46:26.324 | XPSX | 280JP77HG580C02421 |
| 100 | 88.36 | 20240827-18:47:49.243 | IEXG | 280JP77HGJDGC02421 |
| 100 | 88.37 | 20240827-18:48:10.790 | XPSX | 280JP77HGNP7C02421 |
| 100 | 88.36 | 20240827-18:48:30.353 | ARCX | 280JP77HGR8GC02421 |
| 100 | 88.36 | 20240827-18:49:09.178 | XPSX | 280JP77HH1JLC02421 |
| 100 | 88.36 | 20240827-18:50:09.771 | XPSX | 280JP77HHCB2C02421 |
| 100 | 88.37 | 20240827-18:51:17.998 | XNAS | 280JP77HHQ48C02421 |
| 100 | 88.37 | 20240827-18:51:49.377 | BATY | 280JP77HHUILC02421 |
| 100 | 88.36 | 20240827-18:52:11.939 | ARCX | 280JP77HI2L4C02421 |
| 100 | 88.35 | 20240827-18:53:04.646 | XPSX | 280JP77HIA88C02421 |
| 100 | 88.35 | 20240827-18:54:49.241 | ARCX | 280JP77HIOOTC02421 |
| 100 | 88.35 | 20240827-18:54:49.241 | ARCX | 280JP77HIOOUC02421 |
| 100 | 88.35 | 20240827-18:56:38.515 | ARCX | 280JP77HJA52C02421 |
| 100 | 88.32 | 20240827-18:56:38.706 | BATY | 280JP77HJA5BC02421 |
| 100 | 88.32 | 20240827-18:56:38.706 | ARCX | 280JP77HJA5CC02421 |
| 100 | 88.29 | 20240827-18:58:27.934 | ARCX | 280JP77HJR8NC02421 |
| 28 | 88.32 | 20240827-18:59:24.227 | XNAS | 280JP77HK5PIC02421 |
| 13 | 88.32 | 20240827-18:59:24.227 | XNAS | 280JP77HK5PJC02421 |
| 59 | 88.32 | 20240827-18:59:24.227 | XNAS | 280JP77HK5PKC02421 |
| 100 | 88.3 | 20240827-18:59:34.480 | XPSX | 280JP77HK85NC02421 |
| 100 | 88.29 | 20240827-19:00:04.261 | ARCX | 280JP77HKDK2C02421 |
| 100 | 88.34 | 20240827-19:01:16.194 | XNYS | 280JP77HKSNOC02421 |
| 100 | 88.33 | 20240827-19:01:28.575 | ARCX | 280JP77HKUSIC02421 |
| 100 | 88.33 | 20240827-19:01:28.576 | ARCX | 280JP77HKUSJC02421 |
| 100 | 88.29 | 20240827-19:02:49.196 | XPSX | 280JP77HLC8EC02421 |
| 100 | 88.27 | 20240827-19:03:34.070 | ARCX | 280JP77HLK8QC02421 |
| 75 | 88.24 | 20240827-19:04:33.993 | ARCX | 280JP77HLVQLC02421 |
| 25 | 88.24 | 20240827-19:04:33.993 | ARCX | 280JP77HLVQMC02421 |
| 44 | 88.24 | 20240827-19:04:33.993 | XPSX | 280JP77HLVQNC02421 |
| 56 | 88.24 | 20240827-19:04:33.993 | XPSX | 280JP77HLVQOC02421 |
| 100 | 88.28 | 20240827-19:05:36.833 | XNAS | 280JP77HMBEHC02421 |
| 100 | 88.27 | 20240827-19:05:38.745 | XPSX | 280JP77HMBPKC02421 |
| 16 | 88.27 | 20240827-19:07:06.178 | XNAS | 280JP77HMRU5C02421 |
| 22 | 88.27 | 20240827-19:07:06.178 | XNAS | 280JP77HMRU6C02421 |
| 14 | 88.27 | 20240827-19:07:06.178 | XNAS | 280JP77HMRU7C02421 |
| 48 | 88.27 | 20240827-19:07:06.178 | XNAS | 280JP77HMRU8C02421 |
| 26 | 88.27 | 20240827-19:07:14.975 | XPSX | 280JP77HMTD8C02421 |
| 74 | 88.27 | 20240827-19:07:14.975 | XPSX | 280JP77HMTD9C02421 |
| 1 | 88.25 | 20240827-19:08:49.003 | XNAS | 280JP77HNCKDC02421 |
| 99 | 88.25 | 20240827-19:08:49.003 | XNAS | 280JP77HNCKEC02421 |
| 10 | 88.23 | 20240827-19:08:50.333 | XNYS | 280JP77HNCTOC02421 |
| 100 | 88.28 | 20240827-19:09:38.025 | EDGX | 280JP77HNMM2C02421 |
| 1 | 88.27 | 20240827-19:09:55.807 | BATY | 280JP77HNPN0C02421 |
| 1 | 88.31 | 20240827-19:10:25.260 | ARCX | 280JP77HNUQ4C02421 |
| 99 | 88.31 | 20240827-19:10:25.260 | ARCX | 280JP77HNUQ5C02421 |
| 100 | 88.3 | 20240827-19:10:28.742 | ARCX | 280JP77HNV8VC02421 |
| 100 | 88.3 | 20240827-19:10:28.742 | ARCX | 280JP77HNV90C02421 |
| 43 | 88.32 | 20240827-19:11:56.333 | XNAS | 280JP77HOEALC02421 |
| 57 | 88.32 | 20240827-19:11:56.333 | XNAS | 280JP77HOEAMC02421 |
| 100 | 88.32 | 20240827-19:12:00.234 | XPSX | 280JP77HOEPTC02421 |
| 100 | 88.3 | 20240827-19:13:05.433 | XPSX | 280JP77HOODIC02421 |
| 100 | 88.27 | 20240827-19:14:22.213 | XPSX | 280JP77HP5SBC02421 |
| 100 | 88.27 | 20240827-19:14:22.213 | EPRL | 280JP77HP5SEC02421 |
| 100 | 88.29 | 20240827-19:15:10.763 | XNAS | 280JP77HPE1FC02421 |
| 14 | 88.27 | 20240827-19:15:20.802 | XPSX | 280JP77HPH1UC02421 |
| 86 | 88.27 | 20240827-19:15:20.802 | XPSX | 280JP77HPH1VC02421 |
| 15 | 88.27 | 20240827-19:15:20.802 | XPSX | 280JP77HPH20C02421 |
| 85 | 88.27 | 20240827-19:15:20.802 | XPSX | 280JP77HPH21C02421 |
| 100 | 88.15 | 20240827-19:16:13.399 | XPSX | 280JP77HPQB7C02421 |
| 100 | 88.2 | 20240827-19:17:08.950 | XPSX | 280JP77HQ3QAC02421 |
| 100 | 88.18 | 20240827-19:17:19.136 | XPSX | 280JP77HQ5NHC02421 |
| 100 | 88.19 | 20240827-19:18:47.183 | ARCX | 280JP77HQI06C02421 |
| 100 | 88.2 | 20240827-19:19:23.459 | XPSX | 280JP77HQNOVC02421 |
| 42 | 88.2 | 20240827-19:19:23.459 | XPSX | 280JP77HQNP0C02421 |
| 58 | 88.2 | 20240827-19:19:23.459 | XPSX | 280JP77HQNP1C02421 |
| 100 | 88.19 | 20240827-19:20:36.229 | XPSX | 280JP77HR3G1C02421 |
| 94 | 88.16 | 20240827-19:20:50.617 | XPSX | 280JP77HR5FVC02421 |
| 100 | 88.22 | 20240827-19:22:04.095 | MEMX | 280JP77HRH5CC02421 |
| 100 | 88.24 | 20240827-19:23:22.726 | XPSX | 280JP77HRUS5C02421 |
| 5 | 88.25 | 20240827-19:23:39.485 | XNAS | 280JP77HS1B7C02421 |
| 95 | 88.25 | 20240827-19:23:39.485 | XNAS | 280JP77HS1B8C02421 |
| 22 | 88.26 | 20240827-19:24:03.212 | XNAS | 280JP77HS58TC02421 |
| 78 | 88.26 | 20240827-19:24:03.213 | ARCX | 280JP77HS58UC02421 |
| 20 | 88.25 | 20240827-19:24:50.901 | XNYS | 280JP77HSCVSC02421 |
| 21 | 88.25 | 20240827-19:24:50.901 | XNYS | 280JP77HSCVTC02421 |
| 5 | 88.26 | 20240827-19:24:50.901 | XNYS | 280JP77HSCVUC02421 |
| 1 | 88.26 | 20240827-19:24:50.901 | XNYS | 280JP77HSCVVC02421 |
| 53 | 88.26 | 20240827-19:24:50.901 | XNYS | 280JP77HSD00C02421 |
| 90 | 88.27 | 20240827-19:25:05.669 | XNAS | 280JP77HSFEMC02421 |
| 10 | 88.27 | 20240827-19:25:05.669 | XNAS | 280JP77HSFENC02421 |
| 24 | 88.29 | 20240827-19:25:40.692 | ARCX | 280JP77HSL9DC02421 |
| 76 | 88.29 | 20240827-19:25:40.692 | ARCX | 280JP77HSL9EC02421 |
| 100 | 88.27 | 20240827-19:25:50.613 | BATY | 280JP77HSNOPC02421 |
| 100 | 88.27 | 20240827-19:25:50.613 | XPSX | 280JP77HSNOQC02421 |
| 100 | 88.29 | 20240827-19:26:38.219 | XPSX | 280JP77HT0UKC02421 |
| 100 | 88.28 | 20240827-19:26:49.828 | XPSX | 280JP77HT35FC02421 |
| 100 | 88.26 | 20240827-19:27:34.998 | BATS | 280JP77HTBSUC02421 |
| 100 | 88.26 | 20240827-19:27:34.998 | BATS | 280JP77HTBSVC02421 |
| 100 | 88.24 | 20240827-19:27:35.690 | BATS | 280JP77HTC0QC02421 |
| 100 | 88.23 | 20240827-19:28:04.708 | XPSX | 280JP77HTH5JC02421 |
| 100 | 88.18 | 20240827-19:28:45.639 | XPSX | 280JP77HTOIUC02421 |
| 1 | 88.19 | 20240827-19:29:25.443 | XPSX | 280JP77HU05PC02421 |
| 4 | 88.19 | 20240827-19:29:25.443 | XPSX | 280JP77HU05QC02421 |
| 95 | 88.19 | 20240827-19:29:25.443 | XPSX | 280JP77HU05RC02421 |
| 8 | 88.13 | 20240827-19:30:00.592 | XPSX | 280JP77HU6OPC02421 |
| 2 | 88.13 | 20240827-19:30:00.592 | XPSX | 280JP77HU6ORC02421 |
| 90 | 88.13 | 20240827-19:30:00.592 | XPSX | 280JP77HU6OSC02421 |
| 35 | 88.16 | 20240827-19:30:45.439 | XNYS | 280JP77HUJV1C02421 |
| 65 | 88.16 | 20240827-19:30:45.439 | XNYS | 280JP77HUJV2C02421 |
| 100 | 88.21 | 20240827-19:31:10.788 | XNYS | 280JP77HUQ19C02421 |
| 100 | 88.2 | 20240827-19:31:13.907 | BATY | 280JP77HUQP8C02421 |
| 100 | 88.2 | 20240827-19:31:13.907 | EPRL | 280JP77HUQP9C02421 |
| 100 | 88.2 | 20240827-19:31:13.908 | ARCX | 280JP77HUQPAC02421 |
| 100 | 88.17 | 20240827-19:32:35.548 | XNYS | 280JP77HVEECC02421 |
| 57 | 88.19 | 20240827-19:32:49.548 | BATY | 280JP77HVHBJC02421 |
| 43 | 88.19 | 20240827-19:32:49.549 | BATY | 280JP77HVHBKC02421 |
| 100 | 88.18 | 20240827-19:34:01.335 | EPRL | 280JP77I0551C02421 |
| 97 | 88.18 | 20240827-19:34:17.920 | BATY | 280JP77I09O3C02421 |
| 3 | 88.18 | 20240827-19:34:21.544 | BATY | 280JP77I0AJNC02421 |
| 100 | 88.18 | 20240827-19:34:21.544 | XASE | 280JP77I0AJOC02421 |
| 100 | 88.15 | 20240827-19:34:58.252 | XASE | 280JP77I0N0CC02421 |
| 100 | 88.12 | 20240827-19:35:05.747 | XASE | 280JP77I0PACC02421 |
| 30 | 88.1 | 20240827-19:35:44.135 | XASE | 280JP77I1142C02421 |
| 100 | 88.09 | 20240827-19:35:53.295 | XASE | 280JP77I138QC02421 |
| 36 | 88.1 | 20240827-19:36:22.683 | XASE | 280JP77I19J1C02421 |
| 64 | 88.1 | 20240827-19:36:22.683 | XASE | 280JP77I19J2C02421 |
| 100 | 88.1 | 20240827-19:36:44.343 | XASE | 280JP77I1DPTC02421 |
| 100 | 88.1 | 20240827-19:37:22.953 | XNAS | 280JP77I1MK4C02421 |
| 100 | 88.11 | 20240827-19:38:00.902 | XNYS | 280JP77I2039C02421 |
| 100 | 88.09 | 20240827-19:38:06.656 | XASE | 280JP77I21KPC02421 |
| 100 | 88.09 | 20240827-19:38:06.656 | XASE | 280JP77I21KQC02421 |
| 100 | 88.09 | 20240827-19:39:40.093 | XNYS | 280JP77I2MOLC02421 |
| 1 | 88.09 | 20240827-19:39:55.310 | XASE | 280JP77I2Q1MC02421 |
| 99 | 88.09 | 20240827-19:39:56.304 | XASE | 280JP77I2Q9BC02421 |
| 100 | 88.09 | 20240827-19:39:56.304 | XASE | 280JP77I2Q9CC02421 |
| 100 | 88.11 | 20240827-19:40:41.719 | BATY | 280JP77I3EBLC02421 |
| 100 | 88.1 | 20240827-19:40:51.711 | XPSX | 280JP77I3GOHC02421 |
| 100 | 88.1 | 20240827-19:41:18.218 | XASE | 280JP77I3M9KC02421 |
| 100 | 88.08 | 20240827-19:41:52.518 | XASE | 280JP77I3TEJC02421 |
| 100 | 88.07 | 20240827-19:42:05.212 | XNYS | 280JP77I4027C02421 |
| 7 | 88.07 | 20240827-19:42:05.212 | XNYS | 280JP77I4028C02421 |
| 100 | 88.07 | 20240827-19:42:05.261 | XCHI | 280JP77I402KC02421 |
| 100 | 88.07 | 20240827-19:42:38.095 | XASE | 280JP77I46THC02421 |
| 100 | 88.1 | 20240827-19:45:19.155 | XASE | 280JP77I5DLKC02421 |
| 100 | 88.1 | 20240827-19:46:58.561 | XASE | 280JP77I6FOUC02421 |
| 89 | 88.09 | 20240827-19:47:47.421 | XASE | 280JP77I6S1LC02421 |
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.