Source - LSE Regulatory
RNS Number : 9721B
CRH PLC
28 August 2024
 

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

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSQKFBPABKKDFB
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Crh PLC (CRH)

+18.00p (+0.23%)
delayed 13:51PM