20th August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19th August 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
| 7,666 | $84.8356 | $85.39 | $84.20 | XNYS |
| 855 | $84.8281 | $85.24 | $84.37 | EDGX |
| 13,577 | $84.8887 | $85.40 | $84.09 | ARCX |
| 922 | $84.8667 | $85.40 | $84.26 | BATS |
| 5,579 | $84.7979 | $85.44 | $84.20 | XNAS |
| 599 | $84.8039 | $84.98 | $84.47 | BATY |
| 23,604 | $84.8240 | $85.42 | $84.17 | XASE |
| 1,700 | $84.7494 | $85.39 | $84.18 | EPRL |
| 900 | $84.7689 | $85.39 | $84.20 | IEXG |
| 700 | $84.6286 | $85.22 | $84.22 | XCHI |
| 898 | $84.6485 | $84.97 | $84.28 | MEMX |
| 1,700 | $85.1224 | $85.36 | $84.55 | XPSX |
| 200 | $84.9000 | $84.93 | $84.87 | EDGA |
| 100 | $84.9200 | $84.92 | $84.92 | LTSE |
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 681,817,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.690% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 19th 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: | | 19th August 2024 |
| ||||
|
Aggregated Information | |||||||
| |
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| |||
| See attached schedule | USD | $84.8395
| 59,000 |
| |||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 84.45 | 20240819-13:30:00.976 | XNYS | 280J446Q0HPTC02421 |
| 50 | 84.41 | 20240819-13:30:31.220 | EDGX | 280J446Q0NELC02421 |
| 50 | 84.41 | 20240819-13:30:31.220 | EDGX | 280J446Q0NEMC02421 |
| 50 | 84.41 | 20240819-13:30:31.220 | ARCX | 280J446Q0NENC02421 |
| 50 | 84.41 | 20240819-13:30:31.220 | ARCX | 280J446Q0NEOC02421 |
| 100 | 84.38 | 20240819-13:31:40.976 | BATS | 280J446Q0UOPC02421 |
| 100 | 84.51 | 20240819-13:31:46.475 | XNYS | 280J446Q0V9HC02421 |
| 100 | 84.5 | 20240819-13:31:49.720 | XNYS | 280J446Q0VI5C02421 |
| 100 | 84.49 | 20240819-13:32:03.311 | XNYS | 280J446Q111UC02421 |
| 100 | 84.5 | 20240819-13:32:04.085 | XNYS | 280J446Q113TC02421 |
| 100 | 84.52 | 20240819-13:32:08.801 | ARCX | 280J446Q11IMC02421 |
| 100 | 84.55 | 20240819-13:32:21.625 | XNYS | 280J446Q12U1C02421 |
| 100 | 84.6 | 20240819-13:32:49.177 | XNYS | 280J446Q15R9C02421 |
| 100 | 84.7 | 20240819-13:33:24.069 | XNYS | 280J446Q19B5C02421 |
| 100 | 84.64 | 20240819-13:33:27.815 | XNYS | 280J446Q19LRC02421 |
| 100 | 84.64 | 20240819-13:33:27.815 | ARCX | 280J446Q19LSC02421 |
| 100 | 84.64 | 20240819-13:33:27.815 | XNAS | 280J446Q19LTC02421 |
| 100 | 84.59 | 20240819-13:33:58.387 | XNYS | 280J446Q1CNGC02421 |
| 31 | 84.56 | 20240819-13:34:56.359 | ARCX | 280J446Q1IVTC02421 |
| 69 | 84.56 | 20240819-13:34:56.359 | ARCX | 280J446Q1J00C02421 |
| 18 | 84.56 | 20240819-13:34:56.359 | XNAS | 280J446Q1J07C02421 |
| 100 | 84.68 | 20240819-13:35:26.414 | XNYS | 280J446Q1N8HC02421 |
| 100 | 84.77 | 20240819-13:35:57.082 | XNAS | 280J446Q1QHTC02421 |
| 73 | 84.72 | 20240819-13:36:06.166 | XNYS | 280J446Q1RIKC02421 |
| 27 | 84.72 | 20240819-13:36:06.166 | XNYS | 280J446Q1RILC02421 |
| 89 | 84.72 | 20240819-13:36:06.166 | ARCX | 280J446Q1RIMC02421 |
| 11 | 84.72 | 20240819-13:36:06.166 | ARCX | 280J446Q1RINC02421 |
| 100 | 84.61 | 20240819-13:36:38.071 | XNYS | 280J446Q1VJKC02421 |
| 100 | 84.59 | 20240819-13:36:49.007 | XNAS | 280J446Q20O8C02421 |
| 100 | 84.54 | 20240819-13:37:35.981 | XNYS | 280J446Q26UVC02421 |
| 80 | 84.51 | 20240819-13:37:40.390 | XNYS | 280J446Q27JBC02421 |
| 100 | 84.51 | 20240819-13:37:40.390 | ARCX | 280J446Q27JCC02421 |
| 20 | 84.51 | 20240819-13:37:40.390 | XNYS | 280J446Q27JDC02421 |
| 100 | 84.44 | 20240819-13:38:52.589 | XNYS | 280J446Q2IC1C02421 |
| 64 | 84.45 | 20240819-13:39:40.047 | XNAS | 280J446Q2O3IC02421 |
| 36 | 84.45 | 20240819-13:39:40.047 | XNAS | 280J446Q2O3KC02421 |
| 50 | 84.51 | 20240819-13:40:23.197 | ARCX | 280J446Q2U7VC02421 |
| 50 | 84.51 | 20240819-13:40:23.197 | ARCX | 280J446Q2U80C02421 |
| 93 | 84.53 | 20240819-13:40:43.574 | ARCX | 280J446Q30MAC02421 |
| 100 | 84.53 | 20240819-13:40:43.795 | ARCX | 280J446Q30MGC02421 |
| 7 | 84.53 | 20240819-13:40:43.795 | ARCX | 280J446Q30MHC02421 |
| 100 | 84.48 | 20240819-13:41:00.575 | ARCX | 280J446Q32VFC02421 |
| 100 | 84.53 | 20240819-13:42:06.749 | XNYS | 280J446Q3BNUC02421 |
| 100 | 84.58 | 20240819-13:42:07.758 | XNYS | 280J446Q3BSDC02421 |
| 100 | 84.53 | 20240819-13:42:26.228 | BATY | 280J446Q3E3KC02421 |
| 100 | 84.52 | 20240819-13:42:30.445 | ARCX | 280J446Q3EHAC02421 |
| 100 | 84.48 | 20240819-13:42:58.024 | XNAS | 280J446Q3HTIC02421 |
| 100 | 84.52 | 20240819-13:43:54.586 | ARCX | 280J446Q3P58C02421 |
| 100 | 84.51 | 20240819-13:43:59.754 | ARCX | 280J446Q3PUIC02421 |
| 100 | 84.58 | 20240819-13:45:03.966 | XNYS | 280J446Q42JMC02421 |
| 100 | 84.55 | 20240819-13:45:13.271 | XASE | 280J446Q44DSC02421 |
| 98 | 84.61 | 20240819-13:45:45.048 | XNYS | 280J446Q493FC02421 |
| 2 | 84.61 | 20240819-13:45:45.048 | XNYS | 280J446Q493GC02421 |
| 100 | 84.61 | 20240819-13:45:45.048 | XNYS | 280J446Q493HC02421 |
| 72 | 84.66 | 20240819-13:46:33.854 | XASE | 280J446Q4H5QC02421 |
| 28 | 84.66 | 20240819-13:46:33.854 | XASE | 280J446Q4H5RC02421 |
| 51 | 84.64 | 20240819-13:47:05.072 | ARCX | 280J446Q4LBEC02421 |
| 49 | 84.64 | 20240819-13:47:05.072 | ARCX | 280J446Q4LBFC02421 |
| 100 | 84.67 | 20240819-13:47:43.928 | ARCX | 280J446Q4QO6C02421 |
| 10 | 84.67 | 20240819-13:47:43.928 | ARCX | 280J446Q4QO7C02421 |
| 90 | 84.67 | 20240819-13:47:43.928 | ARCX | 280J446Q4QO8C02421 |
| 100 | 84.6 | 20240819-13:48:30.584 | EPRL | 280J446Q52V9C02421 |
| 100 | 84.6 | 20240819-13:48:30.585 | XASE | 280J446Q52VAC02421 |
| 100 | 84.56 | 20240819-13:48:49.934 | XASE | 280J446Q55V0C02421 |
| 16 | 84.54 | 20240819-13:49:19.576 | XNAS | 280J446Q5B3SC02421 |
| 84 | 84.54 | 20240819-13:49:27.659 | XNAS | 280J446Q5CMUC02421 |
| 96 | 84.54 | 20240819-13:49:27.666 | ARCX | 280J446Q5CN4C02421 |
| 4 | 84.54 | 20240819-13:49:27.666 | ARCX | 280J446Q5CN5C02421 |
| 16 | 84.54 | 20240819-13:49:27.666 | ARCX | 280J446Q5CN6C02421 |
| 100 | 84.52 | 20240819-13:50:02.504 | XNAS | 280J446Q5IMNC02421 |
| 100 | 84.49 | 20240819-13:50:08.819 | XASE | 280J446Q5JPPC02421 |
| 99 | 84.47 | 20240819-13:50:29.831 | BATY | 280J446Q5MVNC02421 |
| 16 | 84.43 | 20240819-13:50:49.681 | ARCX | 280J446Q5QBMC02421 |
| 84 | 84.43 | 20240819-13:50:54.447 | ARCX | 280J446Q5R4GC02421 |
| 100 | 84.45 | 20240819-13:51:33.822 | ARCX | 280J446Q6152C02421 |
| 100 | 84.44 | 20240819-13:51:40.094 | ARCX | 280J446Q61V8C02421 |
| 100 | 84.43 | 20240819-13:52:00.031 | XASE | 280J446Q64Q8C02421 |
| 93 | 84.38 | 20240819-13:52:58.924 | EPRL | 280J446Q6D75C02421 |
| 7 | 84.38 | 20240819-13:52:58.924 | EPRL | 280J446Q6D76C02421 |
| 100 | 84.38 | 20240819-13:52:58.924 | XASE | 280J446Q6D77C02421 |
| 100 | 84.36 | 20240819-13:53:26.118 | XASE | 280J446Q6HG4C02421 |
| 96 | 84.25 | 20240819-13:54:20.419 | XNAS | 280J446Q6Q0LC02421 |
| 4 | 84.25 | 20240819-13:54:20.419 | XNAS | 280J446Q6Q0MC02421 |
| 95 | 84.25 | 20240819-13:54:20.420 | XNAS | 280J446Q6Q0NC02421 |
| 100 | 84.26 | 20240819-13:55:07.866 | XNYS | 280J446Q72EFC02421 |
| 100 | 84.22 | 20240819-13:55:26.802 | XASE | 280J446Q77BQC02421 |
| 100 | 84.22 | 20240819-13:55:26.803 | IEXG | 280J446Q77BRC02421 |
| 100 | 84.23 | 20240819-13:56:27.891 | XASE | 280J446Q7HONC02421 |
| 100 | 84.22 | 20240819-13:56:38.672 | XNYS | 280J446Q7JEVC02421 |
| 100 | 84.2 | 20240819-13:57:22.381 | XASE | 280J446Q7PQMC02421 |
| 27 | 84.2 | 20240819-13:58:20.802 | XNYS | 280J446Q825GC02421 |
| 73 | 84.21 | 20240819-13:58:20.802 | XNYS | 280J446Q825HC02421 |
| 100 | 84.19 | 20240819-13:58:45.107 | EPRL | 280J446Q85B4C02421 |
| 100 | 84.19 | 20240819-13:58:45.107 | EPRL | 280J446Q85B5C02421 |
| 100 | 84.19 | 20240819-13:58:45.184 | XASE | 280J446Q85BLC02421 |
| 100 | 84.09 | 20240819-13:59:28.198 | ARCX | 280J446Q8D6DC02421 |
| 101 | 84.2 | 20240819-14:01:17.581 | ARCX | 280J446Q9669C02421 |
| 100 | 84.2 | 20240819-14:01:17.581 | XNAS | 280J446Q966AC02421 |
| 100 | 84.2 | 20240819-14:01:17.581 | IEXG | 280J446Q966BC02421 |
| 72 | 84.2 | 20240819-14:01:17.588 | ARCX | 280J446Q966GC02421 |
| 27 | 84.2 | 20240819-14:01:17.641 | ARCX | 280J446Q966SC02421 |
| 100 | 84.22 | 20240819-14:01:27.056 | XCHI | 280J446Q9988C02421 |
| 100 | 84.18 | 20240819-14:01:35.883 | EPRL | 280J446Q9BIPC02421 |
| 100 | 84.17 | 20240819-14:01:51.438 | XASE | 280J446Q9F3SC02421 |
| 100 | 84.17 | 20240819-14:02:27.913 | XASE | 280J446Q9OS9C02421 |
| 100 | 84.17 | 20240819-14:03:02.724 | ARCX | 280J446QA3TEC02421 |
| 85 | 84.25 | 20240819-14:04:06.757 | XNYS | 280J446QAMDGC02421 |
| 15 | 84.25 | 20240819-14:04:06.757 | XNYS | 280J446QAMDHC02421 |
| 100 | 84.25 | 20240819-14:04:06.757 | XASE | 280J446QAMDJC02421 |
| 100 | 84.25 | 20240819-14:04:06.757 | XASE | 280J446QAMDKC02421 |
| 100 | 84.24 | 20240819-14:04:42.250 | ARCX | 280J446QB0MBC02421 |
| 100 | 84.28 | 20240819-14:05:56.446 | ARCX | 280J446QBJQBC02421 |
| 100 | 84.28 | 20240819-14:05:56.532 | MEMX | 280J446QBJQTC02421 |
| 72 | 84.28 | 20240819-14:05:56.532 | MEMX | 280J446QBJQUC02421 |
| 28 | 84.28 | 20240819-14:05:56.532 | MEMX | 280J446QBJQVC02421 |
| 100 | 84.24 | 20240819-14:06:43.087 | XASE | 280J446QBVMVC02421 |
| 100 | 84.24 | 20240819-14:06:43.088 | XASE | 280J446QBVN0C02421 |
| 100 | 84.37 | 20240819-14:07:48.230 | EDGX | 280J446QCH0GC02421 |
| 6 | 84.37 | 20240819-14:07:48.230 | XNAS | 280J446QCH0HC02421 |
| 55 | 84.4 | 20240819-14:07:52.980 | EDGX | 280J446QCI71C02421 |
| 100 | 84.4 | 20240819-14:07:53.111 | XNAS | 280J446QCI83C02421 |
| 100 | 84.42 | 20240819-14:08:19.130 | XNAS | 280J446QCOTVC02421 |
| 100 | 84.41 | 20240819-14:08:19.736 | BATS | 280J446QCP2LC02421 |
| 100 | 84.43 | 20240819-14:08:22.130 | XCHI | 280J446QCPPVC02421 |
| 100 | 84.46 | 20240819-14:09:11.379 | XNAS | 280J446QD77QC02421 |
| 100 | 84.46 | 20240819-14:09:11.379 | XNAS | 280J446QD77RC02421 |
| 100 | 84.46 | 20240819-14:09:11.379 | XNAS | 280J446QD77SC02421 |
| 100 | 84.37 | 20240819-14:09:42.944 | ARCX | 280J446QDG30C02421 |
| 70 | 84.35 | 20240819-14:09:45.715 | XASE | 280J446QDH03C02421 |
| 100 | 84.41 | 20240819-14:10:20.574 | XASE | 280J446QDPVVC02421 |
| 100 | 84.41 | 20240819-14:10:20.574 | XASE | 280J446QDQ00C02421 |
| 100 | 84.36 | 20240819-14:10:32.097 | XASE | 280J446QDT1NC02421 |
| 100 | 84.31 | 20240819-14:10:48.529 | XASE | 280J446QE18QC02421 |
| 100 | 84.31 | 20240819-14:10:57.640 | XASE | 280J446QE3ANC02421 |
| 44 | 84.3 | 20240819-14:11:56.957 | XASE | 280J446QEFQ1C02421 |
| 56 | 84.3 | 20240819-14:11:56.957 | XASE | 280J446QEFQ2C02421 |
| 100 | 84.28 | 20240819-14:12:11.841 | XASE | 280J446QEJFCC02421 |
| 100 | 84.3 | 20240819-14:12:46.093 | XNAS | 280J446QEQBJC02421 |
| 100 | 84.32 | 20240819-14:13:39.724 | IEXG | 280J446QF5VQC02421 |
| 100 | 84.36 | 20240819-14:13:43.450 | ARCX | 280J446QF6M4C02421 |
| 100 | 84.36 | 20240819-14:13:44.621 | ARCX | 280J446QF6SAC02421 |
| 100 | 84.35 | 20240819-14:14:15.782 | XASE | 280J446QFDE3C02421 |
| 100 | 84.41 | 20240819-14:14:45.024 | XCHI | 280J446QFJF4C02421 |
| 100 | 84.41 | 20240819-14:15:13.396 | XNYS | 280J446QFPPRC02421 |
| 100 | 84.38 | 20240819-14:15:23.409 | XASE | 280J446QFS6TC02421 |
| 100 | 84.38 | 20240819-14:15:23.409 | XASE | 280J446QFS6UC02421 |
| 100 | 84.39 | 20240819-14:15:40.980 | XASE | 280J446QG1F7C02421 |
| 92 | 84.39 | 20240819-14:16:28.903 | XASE | 280J446QGC4PC02421 |
| 8 | 84.39 | 20240819-14:16:28.903 | XASE | 280J446QGC4QC02421 |
| 92 | 84.39 | 20240819-14:16:28.903 | XASE | 280J446QGC4RC02421 |
| 8 | 84.39 | 20240819-14:16:28.903 | XASE | 280J446QGC4SC02421 |
| 100 | 84.31 | 20240819-14:17:07.397 | XASE | 280J446QGKVNC02421 |
| 100 | 84.26 | 20240819-14:17:36.694 | XASE | 280J446QGRPGC02421 |
| 100 | 84.24 | 20240819-14:18:35.670 | XNYS | 280J446QH8MLC02421 |
| 100 | 84.25 | 20240819-14:19:10.876 | XASE | 280J446QHG4HC02421 |
| 100 | 84.25 | 20240819-14:19:10.876 | XASE | 280J446QHG4IC02421 |
| 100 | 84.25 | 20240819-14:19:10.876 | XASE | 280J446QHG4JC02421 |
| 100 | 84.26 | 20240819-14:20:22.125 | BATS | 280J446QHV4BC02421 |
| 100 | 84.29 | 20240819-14:20:33.030 | XCHI | 280J446QI19FC02421 |
| 100 | 84.26 | 20240819-14:20:38.633 | XASE | 280J446QI2EBC02421 |
| 14 | 84.375 | 20240819-14:22:18.746 | XNAS | 280J446QING5C02421 |
| 20 | 84.39 | 20240819-14:22:18.746 | ARCX | 280J446QING6C02421 |
| 4 | 84.39 | 20240819-14:22:18.746 | ARCX | 280J446QING7C02421 |
| 100 | 84.4 | 20240819-14:22:18.746 | XNYS | 280J446QING8C02421 |
| 62 | 84.4 | 20240819-14:22:18.747 | ARCX | 280J446QING9C02421 |
| 28 | 84.4 | 20240819-14:22:19.739 | ARCX | 280J446QINM7C02421 |
| 72 | 84.4 | 20240819-14:22:19.739 | ARCX | 280J446QINM8C02421 |
| 100 | 84.37 | 20240819-14:22:26.702 | XASE | 280J446QIP42C02421 |
| 100 | 84.37 | 20240819-14:22:26.702 | XASE | 280J446QIP43C02421 |
| 100 | 84.39 | 20240819-14:23:25.953 | XNYS | 280J446QJ5FKC02421 |
| 100 | 84.43 | 20240819-14:23:50.649 | XASE | 280J446QJB6IC02421 |
| 100 | 84.43 | 20240819-14:23:50.649 | XASE | 280J446QJB6JC02421 |
| 100 | 84.45 | 20240819-14:25:05.888 | MEMX | 280J446QJQ4NC02421 |
| 100 | 84.46 | 20240819-14:25:25.337 | ARCX | 280J446QJU56C02421 |
| 100 | 84.46 | 20240819-14:26:21.165 | ARCX | 280J446QK9HFC02421 |
| 100 | 84.44 | 20240819-14:26:25.107 | XASE | 280J446QKAE4C02421 |
| 92 | 84.41 | 20240819-14:26:44.368 | XASE | 280J446QKDTJC02421 |
| 8 | 84.41 | 20240819-14:26:44.368 | XASE | 280J446QKDTKC02421 |
| 100 | 84.46 | 20240819-14:28:05.777 | XNYS | 280J446QKVVIC02421 |
| 100 | 84.42 | 20240819-14:28:08.889 | XASE | 280J446QL0N0C02421 |
| 100 | 84.47 | 20240819-14:28:54.965 | ARCX | 280J446QLAGUC02421 |
| 100 | 84.47 | 20240819-14:29:13.562 | XNAS | 280J446QLEMJC02421 |
| 100 | 84.53 | 20240819-14:29:57.787 | XNAS | 280J446QLOHVC02421 |
| 100 | 84.53 | 20240819-14:30:01.345 | XASE | 280J446QLPCRC02421 |
| 50 | 84.58 | 20240819-14:30:56.819 | ARCX | 280J446QM7I0C02421 |
| 50 | 84.58 | 20240819-14:30:56.819 | ARCX | 280J446QM7I1C02421 |
| 16 | 84.56 | 20240819-14:31:02.428 | ARCX | 280J446QM8VTC02421 |
| 100 | 84.58 | 20240819-14:31:13.294 | ARCX | 280J446QMCGJC02421 |
| 100 | 84.62 | 20240819-14:31:52.642 | XASE | 280J446QMMNNC02421 |
| 100 | 84.62 | 20240819-14:31:52.642 | XASE | 280J446QMMNOC02421 |
| 100 | 84.65 | 20240819-14:32:42.005 | XASE | 280J446QN3KVC02421 |
| 100 | 84.65 | 20240819-14:32:42.006 | XASE | 280J446QN3L0C02421 |
| 100 | 84.65 | 20240819-14:33:36.289 | XASE | 280J446QNGEGC02421 |
| 100 | 84.64 | 20240819-14:33:59.434 | XASE | 280J446QNL6AC02421 |
| 100 | 84.63 | 20240819-14:34:34.817 | XASE | 280J446QNSIRC02421 |
| 81 | 84.63 | 20240819-14:35:00.717 | XASE | 280J446QO1NPC02421 |
| 19 | 84.63 | 20240819-14:35:00.717 | XASE | 280J446QO1NQC02421 |
| 100 | 84.55 | 20240819-14:35:31.461 | XASE | 280J446QO8HDC02421 |
| 96 | 84.49 | 20240819-14:36:12.379 | ARCX | 280J446QOGSKC02421 |
| 100 | 84.49 | 20240819-14:36:56.681 | XASE | 280J446QOPA6C02421 |
| 100 | 84.42 | 20240819-14:37:25.506 | XASE | 280J446QOV3KC02421 |
| 1 | 84.43 | 20240819-14:37:37.934 | XASE | 280J446QP1CPC02421 |
| 98 | 84.43 | 20240819-14:37:37.934 | XASE | 280J446QP1CQC02421 |
| 1 | 84.43 | 20240819-14:37:37.935 | XASE | 280J446QP1CUC02421 |
| 100 | 84.42 | 20240819-14:38:04.296 | XASE | 280J446QP6LNC02421 |
| 100 | 84.42 | 20240819-14:38:04.296 | XASE | 280J446QP6LOC02421 |
| 100 | 84.41 | 20240819-14:38:52.664 | XASE | 280J446QPGEUC02421 |
| 20 | 84.41 | 20240819-14:39:43.550 | XNYS | 280J446QPR4VC02421 |
| 6 | 84.41 | 20240819-14:39:43.550 | XNYS | 280J446QPR50C02421 |
| 100 | 84.39 | 20240819-14:40:03.386 | XNAS | 280J446QPV05C02421 |
| 100 | 84.4 | 20240819-14:40:31.817 | ARCX | 280J446QQ53LC02421 |
| 100 | 84.44 | 20240819-14:41:20.329 | EPRL | 280J446QQG6AC02421 |
| 100 | 84.44 | 20240819-14:41:20.329 | EPRL | 280J446QQG6BC02421 |
| 100 | 84.46 | 20240819-14:41:46.883 | XASE | 280J446QQLNBC02421 |
| 100 | 84.5 | 20240819-14:42:27.086 | XASE | 280J446QQUU0C02421 |
| 100 | 84.505 | 20240819-14:43:24.779 | XNAS | 280J446QRB8GC02421 |
| 100 | 84.49 | 20240819-14:43:25.835 | XASE | 280J446QRBF4C02421 |
| 100 | 84.505 | 20240819-14:44:38.309 | XNAS | 280J446QRPNTC02421 |
| 100 | 84.49 | 20240819-14:44:42.323 | XASE | 280J446QRQICC02421 |
| 29 | 84.505 | 20240819-14:45:27.294 | XNAS | 280J446QS40EC02421 |
| 71 | 84.52 | 20240819-14:45:27.294 | XNAS | 280J446QS40FC02421 |
| 100 | 84.49 | 20240819-14:45:44.280 | XASE | 280J446QS966C02421 |
| 10 | 84.59 | 20240819-14:47:16.517 | ARCX | 280J446QSREFC02421 |
| 90 | 84.59 | 20240819-14:47:16.517 | ARCX | 280J446QSREGC02421 |
| 100 | 84.55 | 20240819-14:47:24.731 | MEMX | 280J446QSTCRC02421 |
| 1 | 84.55 | 20240819-14:47:24.731 | MEMX | 280J446QSTCUC02421 |
| 99 | 84.55 | 20240819-14:47:24.731 | MEMX | 280J446QSTCVC02421 |
| 100 | 84.55 | 20240819-14:47:24.791 | XPSX | 280J446QSTEVC02421 |
| 85 | 84.57 | 20240819-14:48:29.151 | XNAS | 280J446QTBVUC02421 |
| 15 | 84.57 | 20240819-14:48:29.151 | XNAS | 280J446QTBVVC02421 |
| 100 | 84.55 | 20240819-14:48:36.812 | XASE | 280J446QTDQCC02421 |
| 100 | 84.55 | 20240819-14:48:36.813 | XASE | 280J446QTDQDC02421 |
| 100 | 84.58 | 20240819-14:50:24.857 | ARCX | 280J446QU5SCC02421 |
| 3 | 84.55 | 20240819-14:50:29.375 | XASE | 280J446QU6N2C02421 |
| 97 | 84.55 | 20240819-14:50:29.541 | XASE | 280J446QU6NQC02421 |
| 100 | 84.55 | 20240819-14:50:29.541 | XASE | 280J446QU6NRC02421 |
| 100 | 84.58 | 20240819-14:51:53.532 | ARCX | 280J446QUPDLC02421 |
| 100 | 84.62 | 20240819-14:52:18.325 | ARCX | 280J446QUV7BC02421 |
| 100 | 84.61 | 20240819-14:52:38.078 | EPRL | 280J446QV3M4C02421 |
| 100 | 84.61 | 20240819-14:52:38.078 | EPRL | 280J446QV3M5C02421 |
| 59 | 84.65 | 20240819-14:53:21.139 | ARCX | 280J446QVCP4C02421 |
| 41 | 84.65 | 20240819-14:53:21.139 | ARCX | 280J446QVCP5C02421 |
| 100 | 84.67 | 20240819-14:53:54.197 | XNYS | 280J446QVJLMC02421 |
| 100 | 84.64 | 20240819-14:54:02.232 | XASE | 280J446QVM96C02421 |
| 100 | 84.62 | 20240819-14:54:33.223 | ARCX | 280J446QVU5UC02421 |
| 100 | 84.61 | 20240819-14:55:26.131 | ARCX | 280J446R08NHC02421 |
| 20 | 84.6 | 20240819-14:55:30.179 | XASE | 280J446R09J8C02421 |
| 80 | 84.6 | 20240819-14:55:30.353 | XASE | 280J446R09KQC02421 |
| 98 | 84.62 | 20240819-14:56:44.721 | XPSX | 280J446R0ORCC02421 |
| 2 | 84.62 | 20240819-14:56:44.721 | XPSX | 280J446R0ORDC02421 |
| 100 | 84.62 | 20240819-14:56:53.303 | XNAS | 280J446R0QFPC02421 |
| 100 | 84.64 | 20240819-14:57:27.674 | XASE | 280J446R120AC02421 |
| 16 | 84.64 | 20240819-14:57:27.675 | IEXG | 280J446R120BC02421 |
| 84 | 84.64 | 20240819-14:57:27.790 | IEXG | 280J446R1210C02421 |
| 100 | 84.67 | 20240819-14:58:27.216 | XNAS | 280J446R1EGOC02421 |
| 100 | 84.69 | 20240819-14:59:09.498 | XASE | 280J446R1NO3C02421 |
| 100 | 84.69 | 20240819-14:59:09.499 | XASE | 280J446R1NO4C02421 |
| 100 | 84.69 | 20240819-15:00:25.606 | XASE | 280J446R2DM9C02421 |
| 100 | 84.7 | 20240819-15:00:39.041 | XNYS | 280J446R2GI3C02421 |
| 100 | 84.68 | 20240819-15:01:00.636 | XASE | 280J446R2L1SC02421 |
| 91 | 84.68 | 20240819-15:01:37.764 | XASE | 280J446R2UJIC02421 |
| 9 | 84.68 | 20240819-15:01:40.208 | XASE | 280J446R2VAIC02421 |
| 100 | 84.69 | 20240819-15:02:27.377 | XASE | 280J446R3ASMC02421 |
| 100 | 84.69 | 20240819-15:02:27.378 | XASE | 280J446R3ASNC02421 |
| 200 | 84.76 | 20240819-15:04:26.313 | ARCX | 280J446R46MTC02421 |
| 100 | 84.74 | 20240819-15:05:02.799 | XASE | 280J446R4EHAC02421 |
| 100 | 84.74 | 20240819-15:05:02.799 | XASE | 280J446R4EHBC02421 |
| 100 | 84.74 | 20240819-15:05:02.936 | XASE | 280J446R4EJ0C02421 |
| 32 | 84.72 | 20240819-15:05:24.568 | XASE | 280J446R4JKEC02421 |
| 100 | 84.76 | 20240819-15:06:28.552 | ARCX | 280J446R50KUC02421 |
| 100 | 84.82 | 20240819-15:07:53.765 | XNAS | 280J446R5IFGC02421 |
| 1 | 84.82 | 20240819-15:07:53.765 | XNAS | 280J446R5IFHC02421 |
| 20 | 84.82 | 20240819-15:07:53.765 | XNYS | 280J446R5IFIC02421 |
| 100 | 84.82 | 20240819-15:07:54.766 | XNAS | 280J446R5IKHC02421 |
| 100 | 84.84 | 20240819-15:08:17.852 | XNYS | 280J446R5NOFC02421 |
| 100 | 84.85 | 20240819-15:08:41.017 | XNYS | 280J446R5S2QC02421 |
| 1 | 84.84 | 20240819-15:09:11.987 | XNAS | 280J446R638NC02421 |
| 99 | 84.84 | 20240819-15:09:11.987 | XNAS | 280J446R638PC02421 |
| 100 | 84.84 | 20240819-15:09:11.987 | XASE | 280J446R638QC02421 |
| 100 | 84.85 | 20240819-15:10:14.016 | XASE | 280J446R6GPKC02421 |
| 100 | 84.85 | 20240819-15:10:14.016 | XASE | 280J446R6GPLC02421 |
| 100 | 84.93 | 20240819-15:12:20.679 | XCHI | 280J446R79T2C02421 |
| 85 | 84.91 | 20240819-15:12:48.667 | XNAS | 280J446R7FKIC02421 |
| 15 | 84.91 | 20240819-15:12:48.667 | XNAS | 280J446R7FKJC02421 |
| 100 | 84.91 | 20240819-15:12:48.667 | XNAS | 280J446R7FKKC02421 |
| 15 | 84.91 | 20240819-15:12:48.667 | XNAS | 280J446R7FKLC02421 |
| 85 | 84.91 | 20240819-15:12:48.667 | XNAS | 280J446R7FKMC02421 |
| 100 | 84.89 | 20240819-15:13:08.149 | XASE | 280J446R7KIIC02421 |
| 100 | 84.93 | 20240819-15:14:19.138 | ARCX | 280J446R83ANC02421 |
| 100 | 84.93 | 20240819-15:14:41.523 | XASE | 280J446R888CC02421 |
| 100 | 84.92 | 20240819-15:14:55.108 | XASE | 280J446R8BKFC02421 |
| 100 | 84.91 | 20240819-15:15:49.677 | XASE | 280J446R8PUGC02421 |
| 67 | 84.91 | 20240819-15:16:03.093 | XASE | 280J446R8T25C02421 |
| 33 | 84.91 | 20240819-15:16:03.093 | XASE | 280J446R8T26C02421 |
| 100 | 84.83 | 20240819-15:16:42.453 | XASE | 280J446R94IKC02421 |
| 100 | 84.89 | 20240819-15:17:49.273 | XNYS | 280J446R9JJPC02421 |
| 100 | 84.87 | 20240819-15:18:27.919 | XASE | 280J446R9RD0C02421 |
| 100 | 84.87 | 20240819-15:18:27.919 | XASE | 280J446R9RD1C02421 |
| 50 | 84.87 | 20240819-15:19:55.340 | XNAS | 280J446RACN1C02421 |
| 100 | 84.88 | 20240819-15:20:00.395 | XNYS | 280J446RAE36C02421 |
| 100 | 84.88 | 20240819-15:20:01.668 | XNYS | 280J446RAEDLC02421 |
| 100 | 84.86 | 20240819-15:20:18.243 | XASE | 280J446RAIJGC02421 |
| 100 | 84.86 | 20240819-15:20:18.243 | XASE | 280J446RAIJHC02421 |
| 100 | 84.82 | 20240819-15:22:03.437 | XASE | 280J446RB6LMC02421 |
| 100 | 84.82 | 20240819-15:22:03.438 | XASE | 280J446RB6LOC02421 |
| 100 | 84.82 | 20240819-15:22:03.438 | XASE | 280J446RB6LPC02421 |
| 100 | 84.79 | 20240819-15:22:38.978 | XASE | 280J446RBDPBC02421 |
| 91 | 84.82 | 20240819-15:23:44.235 | MEMX | 280J446RBPSBC02421 |
| 9 | 84.815 | 20240819-15:23:44.238 | XNAS | 280J446RBPSCC02421 |
| 96 | 84.83 | 20240819-15:24:55.324 | XASE | 280J446RC83QC02421 |
| 4 | 84.83 | 20240819-15:24:55.325 | XASE | 280J446RC83RC02421 |
| 100 | 84.83 | 20240819-15:24:55.325 | XASE | 280J446RC83SC02421 |
| 100 | 84.83 | 20240819-15:24:55.325 | XASE | 280J446RC83TC02421 |
| 53 | 84.73 | 20240819-15:25:46.559 | IEXG | 280J446RCID2C02421 |
| 26 | 84.73 | 20240819-15:25:46.566 | IEXG | 280J446RCID3C02421 |
| 21 | 84.73 | 20240819-15:26:03.579 | IEXG | 280J446RCLM7C02421 |
| 100 | 84.8 | 20240819-15:27:01.516 | XASE | 280J446RCVQDC02421 |
| 100 | 84.8 | 20240819-15:27:01.516 | XASE | 280J446RCVQEC02421 |
| 63 | 84.79 | 20240819-15:27:51.289 | XASE | 280J446RD8SUC02421 |
| 37 | 84.79 | 20240819-15:27:51.289 | XASE | 280J446RD8SVC02421 |
| 63 | 84.79 | 20240819-15:27:51.289 | XASE | 280J446RD8T0C02421 |
| 37 | 84.79 | 20240819-15:27:51.289 | XASE | 280J446RD8T1C02421 |
| 100 | 84.79 | 20240819-15:28:22.249 | XASE | 280J446RDFCDC02421 |
| 100 | 84.78 | 20240819-15:28:32.825 | XASE | 280J446RDH7VC02421 |
| 100 | 84.76 | 20240819-15:29:19.215 | XASE | 280J446RDPSEC02421 |
| 100 | 84.76 | 20240819-15:29:30.029 | XASE | 280J446RDRO8C02421 |
| 100 | 84.76 | 20240819-15:30:37.797 | XASE | 280J446REBJ2C02421 |
| 61 | 84.76 | 20240819-15:30:37.797 | XASE | 280J446REBJ3C02421 |
| 39 | 84.76 | 20240819-15:30:37.797 | XASE | 280J446REBJ4C02421 |
| 100 | 84.76 | 20240819-15:30:37.797 | XASE | 280J446REBJ5C02421 |
| 2 | 84.77 | 20240819-15:31:58.381 | XNAS | 280J446REV9IC02421 |
| 98 | 84.77 | 20240819-15:31:58.381 | XNAS | 280J446REV9JC02421 |
| 5 | 84.82 | 20240819-15:32:15.665 | XNYS | 280J446RF39CC02421 |
| 2 | 84.82 | 20240819-15:32:15.665 | XNYS | 280J446RF39DC02421 |
| 93 | 84.82 | 20240819-15:32:15.665 | XNYS | 280J446RF39EC02421 |
| 100 | 84.79 | 20240819-15:32:38.486 | ARCX | 280J446RF8QFC02421 |
| 100 | 84.79 | 20240819-15:32:38.486 | ARCX | 280J446RF8QGC02421 |
| 14 | 84.79 | 20240819-15:32:38.486 | ARCX | 280J446RF8QHC02421 |
| 100 | 84.82 | 20240819-15:32:53.577 | XNYS | 280J446RFBTJC02421 |
| 100 | 84.82 | 20240819-15:34:06.893 | ARCX | 280J446RFRDUC02421 |
| 100 | 84.8 | 20240819-15:34:07.430 | XASE | 280J446RFRKGC02421 |
| 100 | 84.8 | 20240819-15:34:11.542 | XASE | 280J446RFSGMC02421 |
| 100 | 84.8 | 20240819-15:34:11.542 | XASE | 280J446RFSGNC02421 |
| 100 | 84.8 | 20240819-15:34:33.577 | XASE | 280J446RG1EEC02421 |
| 100 | 84.87 | 20240819-15:35:11.655 | ARCX | 280J446RG9FQC02421 |
| 100 | 84.87 | 20240819-15:35:30.010 | ARCX | 280J446RGD14C02421 |
| 100 | 84.89 | 20240819-15:35:38.140 | ARCX | 280J446RGEJTC02421 |
| 100 | 84.89 | 20240819-15:35:49.528 | ARCX | 280J446RGGI1C02421 |
| 100 | 84.9 | 20240819-15:36:19.510 | ARCX | 280J446RGMVIC02421 |
| 100 | 84.93 | 20240819-15:36:50.247 | XNYS | 280J446RGSU8C02421 |
| 11 | 84.94 | 20240819-15:36:51.252 | ARCX | 280J446RGT6PC02421 |
| 24 | 84.94 | 20240819-15:36:51.252 | ARCX | 280J446RGT6QC02421 |
| 17 | 84.94 | 20240819-15:36:51.252 | ARCX | 280J446RGT6RC02421 |
| 24 | 84.94 | 20240819-15:36:51.252 | ARCX | 280J446RGT6SC02421 |
| 24 | 84.94 | 20240819-15:36:51.252 | ARCX | 280J446RGT6TC02421 |
| 100 | 84.94 | 20240819-15:37:05.977 | ARCX | 280J446RH00QC02421 |
| 100 | 84.94 | 20240819-15:37:05.977 | ARCX | 280J446RH00RC02421 |
| 100 | 84.9 | 20240819-15:37:46.192 | XASE | 280J446RH7GKC02421 |
| 100 | 84.89 | 20240819-15:38:44.778 | ARCX | 280J446RHJBQC02421 |
| 100 | 84.84 | 20240819-15:39:19.927 | XASE | 280J446RHRQ0C02421 |
| 94 | 84.83 | 20240819-15:39:50.030 | XASE | 280J446RI2CJC02421 |
| 6 | 84.83 | 20240819-15:39:50.030 | XASE | 280J446RI2CKC02421 |
| 100 | 84.83 | 20240819-15:41:09.519 | XASE | 280J446RIHF6C02421 |
| 100 | 84.8 | 20240819-15:41:55.863 | XASE | 280J446RIQQHC02421 |
| 100 | 84.74 | 20240819-15:42:18.143 | XASE | 280J446RIV6MC02421 |
| 100 | 84.83 | 20240819-15:44:04.534 | XASE | 280J446RJLE4C02421 |
| 36 | 84.83 | 20240819-15:45:07.637 | XASE | 280J446RK33KC02421 |
| 53 | 84.83 | 20240819-15:45:07.637 | XASE | 280J446RK33LC02421 |
| 11 | 84.83 | 20240819-15:45:07.638 | XASE | 280J446RK33MC02421 |
| 100 | 84.84 | 20240819-15:46:19.690 | XASE | 280J446RKI3GC02421 |
| 100 | 84.84 | 20240819-15:47:14.765 | XASE | 280J446RKSH2C02421 |
| 100 | 84.8 | 20240819-15:47:20.273 | XASE | 280J446RKTOGC02421 |
| 94 | 84.79 | 20240819-15:48:31.705 | XASE | 280J446RLB2KC02421 |
| 6 | 84.79 | 20240819-15:48:31.705 | XASE | 280J446RLB2MC02421 |
| 11 | 84.8 | 20240819-15:50:39.882 | XPSX | 280J446RM4TLC02421 |
| 16 | 84.8 | 20240819-15:50:39.882 | XPSX | 280J446RM4TMC02421 |
| 173 | 84.8 | 20240819-15:50:39.882 | XPSX | 280J446RM4TNC02421 |
| 100 | 84.87 | 20240819-15:51:54.248 | XNYS | 280J446RMJ9HC02421 |
| 5 | 84.87 | 20240819-15:51:54.249 | XNAS | 280J446RMJ9KC02421 |
| 12 | 84.87 | 20240819-15:51:54.249 | XNAS | 280J446RMJ9LC02421 |
| 100 | 84.9 | 20240819-15:52:09.259 | XCHI | 280J446RMMB3C02421 |
| 100 | 84.86 | 20240819-15:52:09.312 | XASE | 280J446RMMBHC02421 |
| 100 | 84.86 | 20240819-15:52:09.313 | XASE | 280J446RMMBIC02421 |
| 100 | 84.87 | 20240819-15:54:02.863 | XASE | 280J446RNBH6C02421 |
| 100 | 84.87 | 20240819-15:55:54.075 | EDGA | 280J446RO0V0C02421 |
| 100 | 84.86 | 20240819-15:56:22.242 | XNYS | 280J446RO6N1C02421 |
| 100 | 84.78 | 20240819-15:57:16.088 | XNAS | 280J446ROJ9GC02421 |
| 100 | 84.75 | 20240819-15:58:08.190 | XASE | 280J446ROVFEC02421 |
| 100 | 84.82 | 20240819-15:59:29.244 | ARCX | 280J446RPDQ2C02421 |
| 100 | 84.82 | 20240819-16:00:31.994 | ARCX | 280J446RPRKDC02421 |
| 100 | 84.86 | 20240819-16:02:04.092 | ARCX | 280J446RQF6LC02421 |
| 100 | 84.86 | 20240819-16:02:04.092 | ARCX | 280J446RQF6MC02421 |
| 89 | 84.94 | 20240819-16:03:12.791 | EDGX | 280J446RQUNTC02421 |
| 11 | 84.94 | 20240819-16:03:12.791 | EDGX | 280J446RQUNUC02421 |
| 100 | 84.94 | 20240819-16:04:27.517 | ARCX | 280J446RRDRNC02421 |
| 100 | 84.94 | 20240819-16:04:27.517 | ARCX | 280J446RRDROC02421 |
| 100 | 84.92 | 20240819-16:07:04.623 | LTSE | 280J446RSCANC02421 |
| 100 | 84.91 | 20240819-16:07:07.224 | ARCX | 280J446RSCRIC02421 |
| 100 | 84.91 | 20240819-16:07:07.224 | ARCX | 280J446RSCRJC02421 |
| 100 | 84.98 | 20240819-16:08:42.937 | XASE | 280J446RSUOIC02421 |
| 100 | 84.99 | 20240819-16:10:11.887 | XASE | 280J446RTFAQC02421 |
| 100 | 84.97 | 20240819-16:10:42.282 | XASE | 280J446RTL9IC02421 |
| 100 | 84.91 | 20240819-16:11:36.716 | ARCX | 280J446RTUQJC02421 |
| 100 | 84.93 | 20240819-16:13:03.620 | EDGA | 280J446RUEROC02421 |
| 100 | 84.93 | 20240819-16:13:55.729 | EDGX | 280J446RUOI0C02421 |
| 3 | 84.92 | 20240819-16:14:23.996 | EPRL | 280J446RUTSEC02421 |
| 97 | 84.92 | 20240819-16:14:23.996 | EPRL | 280J446RUTSFC02421 |
| 100 | 84.95 | 20240819-16:16:20.619 | XNYS | 280J446RVLVQC02421 |
| 100 | 84.93 | 20240819-16:16:26.536 | XASE | 280J446RVN5RC02421 |
| 100 | 84.91 | 20240819-16:16:37.455 | XASE | 280J446RVOVMC02421 |
| 100 | 84.91 | 20240819-16:18:00.925 | XASE | 280J446S0DACC02421 |
| 100 | 84.92 | 20240819-16:19:34.870 | XNAS | 280J446S136SC02421 |
| 100 | 84.93 | 20240819-16:20:40.702 | XNYS | 280J446S1HAJC02421 |
| 100 | 84.95 | 20240819-16:21:23.630 | XNYS | 280J446S1R29C02421 |
| 100 | 84.94 | 20240819-16:21:33.814 | BATY | 280J446S1T6VC02421 |
| 100 | 84.94 | 20240819-16:23:48.699 | ARCX | 280J446S2P8AC02421 |
| 100 | 84.95 | 20240819-16:24:42.693 | XASE | 280J446S34IRC02421 |
| 100 | 84.95 | 20240819-16:24:42.693 | XASE | 280J446S34ISC02421 |
| 100 | 84.95 | 20240819-16:25:36.499 | BATY | 280J446S3G0IC02421 |
| 100 | 84.95 | 20240819-16:27:24.867 | BATY | 280J446S488HC02421 |
| 100 | 85 | 20240819-16:29:03.956 | ARCX | 280J446S4U1BC02421 |
| 100 | 85 | 20240819-16:29:04.909 | EDGX | 280J446S4U81C02421 |
| 1 | 84.99 | 20240819-16:29:45.632 | XASE | 280J446S56LTC02421 |
| 77 | 84.98 | 20240819-16:30:15.642 | IEXG | 280J446S5EAAC02421 |
| 23 | 84.98 | 20240819-16:30:43.074 | IEXG | 280J446S5LKHC02421 |
| 100 | 84.99 | 20240819-16:31:03.699 | XNYS | 280J446S5Q15C02421 |
| 100 | 84.97 | 20240819-16:31:03.699 | MEMX | 280J446S5Q16C02421 |
| 100 | 84.97 | 20240819-16:31:03.699 | MEMX | 280J446S5Q17C02421 |
| 100 | 84.99 | 20240819-16:32:30.726 | XNYS | 280J446S6E2RC02421 |
| 15 | 84.97 | 20240819-16:32:34.614 | XASE | 280J446S6F36C02421 |
| 11 | 84.97 | 20240819-16:32:34.614 | XASE | 280J446S6F37C02421 |
| 74 | 84.97 | 20240819-16:32:34.614 | XASE | 280J446S6F38C02421 |
| 26 | 84.97 | 20240819-16:32:34.614 | XASE | 280J446S6F39C02421 |
| 74 | 84.97 | 20240819-16:32:34.614 | XASE | 280J446S6F3AC02421 |
| 100 | 84.97 | 20240819-16:34:41.991 | XASE | 280J446S7BH8C02421 |
| 100 | 84.97 | 20240819-16:34:41.991 | XASE | 280J446S7BH9C02421 |
| 84 | 84.96 | 20240819-16:35:57.853 | XASE | 280J446S7R2DC02421 |
| 16 | 84.96 | 20240819-16:35:57.853 | XASE | 280J446S7R2EC02421 |
| 100 | 84.95 | 20240819-16:36:53.237 | ARCX | 280J446S85VSC02421 |
| 5 | 84.95 | 20240819-16:38:31.343 | ARCX | 280J446S8PLJC02421 |
| 100 | 84.97 | 20240819-16:39:02.021 | ARCX | 280J446S8VSTC02421 |
| 100 | 84.97 | 20240819-16:39:43.200 | XASE | 280J446S98PJC02421 |
| 100 | 84.97 | 20240819-16:40:49.531 | XASE | 280J446S9LC3C02421 |
| 100 | 84.97 | 20240819-16:40:49.531 | XASE | 280J446S9LC4C02421 |
| 50 | 84.99 | 20240819-16:43:13.655 | XNYS | 280J446SAFDKC02421 |
| 50 | 84.99 | 20240819-16:43:13.655 | XNYS | 280J446SAFDLC02421 |
| 100 | 84.99 | 20240819-16:44:10.550 | EDGX | 280J446SAP8BC02421 |
| 100 | 84.98 | 20240819-16:44:42.400 | EDGX | 280J446SAV81C02421 |
| 100 | 84.95 | 20240819-16:44:52.384 | XASE | 280J446SB148C02421 |
| 57 | 84.94 | 20240819-16:45:49.328 | XASE | 280J446SBCKAC02421 |
| 43 | 84.94 | 20240819-16:45:49.328 | XASE | 280J446SBCKBC02421 |
| 100 | 84.97 | 20240819-16:46:55.075 | XASE | 280J446SBO5EC02421 |
| 100 | 84.99 | 20240819-16:49:45.928 | XASE | 280J446SCLVEC02421 |
| 100 | 84.99 | 20240819-16:50:07.165 | XASE | 280J446SCQ79C02421 |
| 72 | 84.98 | 20240819-16:50:39.665 | XASE | 280J446SD0FAC02421 |
| 28 | 84.98 | 20240819-16:50:39.665 | XASE | 280J446SD0FBC02421 |
| 100 | 85 | 20240819-16:52:33.418 | XNAS | 280J446SDL2JC02421 |
| 100 | 85 | 20240819-16:53:37.027 | XNYS | 280J446SE0QFC02421 |
| 100 | 84.99 | 20240819-16:55:03.479 | XASE | 280J446SEG54C02421 |
| 100 | 84.99 | 20240819-16:55:03.479 | XASE | 280J446SEG58C02421 |
| 100 | 84.99 | 20240819-16:56:23.195 | ARCX | 280J446SEUSKC02421 |
| 100 | 84.99 | 20240819-16:57:01.173 | ARCX | 280J446SF5NHC02421 |
| 100 | 84.99 | 20240819-16:58:13.672 | ARCX | 280J446SFIPMC02421 |
| 100 | 85 | 20240819-16:59:17.643 | BATS | 280J446SFTH1C02421 |
| 100 | 84.99 | 20240819-17:00:01.167 | ARCX | 280J446SG55HC02421 |
| 100 | 84.98 | 20240819-17:00:43.333 | BATY | 280J446SGET7C02421 |
| 100 | 84.99 | 20240819-17:02:33.138 | ARCX | 280J446SH4VCC02421 |
| 100 | 85 | 20240819-17:03:20.865 | BATS | 280J446SHEQ7C02421 |
| 100 | 84.99 | 20240819-17:03:57.520 | ARCX | 280J446SHL96C02421 |
| 100 | 85.03 | 20240819-17:05:48.210 | XNAS | 280J446SIALFC02421 |
| 100 | 85.03 | 20240819-17:05:48.212 | ARCX | 280J446SIALKC02421 |
| 100 | 85.18 | 20240819-17:07:51.409 | ARCX | 280J446SJ2SQC02421 |
| 12 | 85.17 | 20240819-17:08:42.449 | ARCX | 280J446SJCL8C02421 |
| 13 | 85.17 | 20240819-17:08:42.449 | ARCX | 280J446SJCL9C02421 |
| 2 | 85.17 | 20240819-17:08:42.449 | ARCX | 280J446SJCLAC02421 |
| 73 | 85.17 | 20240819-17:08:42.449 | ARCX | 280J446SJCLBC02421 |
| 100 | 85.17 | 20240819-17:09:38.718 | XNAS | 280J446SJMFKC02421 |
| 100 | 85.19 | 20240819-17:10:41.567 | XNAS | 280J446SK19SC02421 |
| 100 | 85.18 | 20240819-17:10:50.254 | XASE | 280J446SK317C02421 |
| 100 | 85.22 | 20240819-17:12:54.684 | XCHI | 280J446SKNREC02421 |
| 100 | 85.2 | 20240819-17:13:14.001 | ARCX | 280J446SKRCGC02421 |
| 100 | 85.19 | 20240819-17:14:15.506 | ARCX | 280J446SL5V7C02421 |
| 1 | 85.21 | 20240819-17:16:26.539 | XNAS | 280J446SLUBFC02421 |
| 99 | 85.21 | 20240819-17:16:26.539 | XNAS | 280J446SLUBGC02421 |
| 100 | 85.19 | 20240819-17:16:41.654 | EPRL | 280J446SM1AUC02421 |
| 100 | 85.19 | 20240819-17:16:41.654 | ARCX | 280J446SM1AVC02421 |
| 100 | 85.24 | 20240819-17:19:08.694 | XNYS | 280J446SMQK1C02421 |
| 72 | 85.22 | 20240819-17:20:16.686 | ARCX | 280J446SN5R4C02421 |
| 28 | 85.22 | 20240819-17:20:16.686 | ARCX | 280J446SN5R5C02421 |
| 28 | 85.22 | 20240819-17:20:16.686 | ARCX | 280J446SN5R6C02421 |
| 100 | 85.22 | 20240819-17:21:24.983 | XASE | 280J446SNH4OC02421 |
| 100 | 85.2 | 20240819-17:22:21.171 | ARCX | 280J446SNQ41C02421 |
| 100 | 85.19 | 20240819-17:24:11.225 | ARCX | 280J446SOCKVC02421 |
| 100 | 85.2 | 20240819-17:24:44.111 | ARCX | 280J446SOIC9C02421 |
| 100 | 85.13 | 20240819-17:25:19.007 | ARCX | 280J446SOOLLC02421 |
| 100 | 85.1 | 20240819-17:26:56.669 | XASE | 280J446SP9CFC02421 |
| 100 | 85.15 | 20240819-17:28:37.665 | XNYS | 280J446SPPLSC02421 |
| 100 | 85.13 | 20240819-17:28:52.761 | ARCX | 280J446SPRU5C02421 |
| 100 | 85.09 | 20240819-17:30:23.332 | XNYS | 280J446SQD0OC02421 |
| 100 | 85.1 | 20240819-17:30:45.892 | XASE | 280J446SQIRAC02421 |
| 29 | 85.07 | 20240819-17:31:22.759 | XASE | 280J446SQQPVC02421 |
| 71 | 85.07 | 20240819-17:31:28.593 | XASE | 280J446SQSBQC02421 |
| 100 | 85.06 | 20240819-17:32:01.226 | XASE | 280J446SR31GC02421 |
| 67 | 85.05 | 20240819-17:33:34.035 | XNAS | 280J446SRKCKC02421 |
| 33 | 85.05 | 20240819-17:33:34.035 | XNAS | 280J446SRKCLC02421 |
| 100 | 85.1 | 20240819-17:34:36.330 | XNYS | 280J446SRVFTC02421 |
| 10 | 85.13 | 20240819-17:35:12.628 | BATS | 280J446SS5ORC02421 |
| 90 | 85.13 | 20240819-17:35:12.628 | BATS | 280J446SS5OSC02421 |
| 100 | 85.15 | 20240819-17:35:32.094 | XNAS | 280J446SS8RHC02421 |
| 100 | 85.16 | 20240819-17:36:32.021 | XASE | 280J446SSJCCC02421 |
| 100 | 85.16 | 20240819-17:36:32.022 | XASE | 280J446SSJCDC02421 |
| 100 | 85.19 | 20240819-17:37:58.134 | XASE | 280J446ST2ILC02421 |
| 100 | 85.18 | 20240819-17:38:24.890 | XASE | 280J446ST8ENC02421 |
| 100 | 85.19 | 20240819-17:39:42.755 | ARCX | 280J446STMUDC02421 |
| 100 | 85.22 | 20240819-17:40:12.258 | XASE | 280J446STS2QC02421 |
| 100 | 85.23 | 20240819-17:41:13.056 | ARCX | 280J446SU5OGC02421 |
| 100 | 85.23 | 20240819-17:41:13.056 | ARCX | 280J446SU5OHC02421 |
| 100 | 85.21 | 20240819-17:42:31.891 | XASE | 280J446SUHVOC02421 |
| 100 | 85.21 | 20240819-17:42:31.892 | XASE | 280J446SUHVPC02421 |
| 100 | 85.21 | 20240819-17:44:12.147 | XNAS | 280J446SV1CMC02421 |
| 24 | 85.21 | 20240819-17:44:53.170 | XASE | 280J446SV7Q3C02421 |
| 76 | 85.21 | 20240819-17:44:53.170 | XASE | 280J446SV7Q4C02421 |
| 8 | 85.2 | 20240819-17:45:52.784 | XASE | 280J446SVJNPC02421 |
| 92 | 85.2 | 20240819-17:45:55.825 | XASE | 280J446SVK7UC02421 |
| 100 | 85.21 | 20240819-17:47:17.400 | ARCX | 280J446T022IC02421 |
| 100 | 85.22 | 20240819-17:47:57.988 | ARCX | 280J446T092GC02421 |
| 100 | 85.24 | 20240819-17:49:03.915 | EDGX | 280J446T0ITUC02421 |
| 8 | 85.26 | 20240819-17:50:28.258 | XNAS | 280J446T119QC02421 |
| 100 | 85.27 | 20240819-17:51:04.956 | XNYS | 280J446T17EIC02421 |
| 100 | 85.26 | 20240819-17:51:22.459 | XASE | 280J446T1ACAC02421 |
| 100 | 85.26 | 20240819-17:51:22.459 | XASE | 280J446T1ACBC02421 |
| 100 | 85.24 | 20240819-17:52:57.491 | ARCX | 280J446T1PASC02421 |
| 100 | 85.23 | 20240819-17:53:19.785 | XASE | 280J446T1TBQC02421 |
| 100 | 85.22 | 20240819-17:55:01.264 | XASE | 280J446T2DVDC02421 |
| 1 | 85.18 | 20240819-17:55:24.102 | XASE | 280J446T2HM6C02421 |
| 91 | 85.24 | 20240819-17:55:50.120 | XASE | 280J446T2LUKC02421 |
| 9 | 85.24 | 20240819-17:55:50.120 | XASE | 280J446T2LULC02421 |
| 100 | 85.26 | 20240819-17:57:04.873 | ARCX | 280J446T3335C02421 |
| 100 | 85.25 | 20240819-17:57:16.734 | XPSX | 280J446T34UCC02421 |
| 100 | 85.25 | 20240819-17:58:33.299 | XASE | 280J446T3I1EC02421 |
| 1 | 85.37 | 20240819-18:00:07.596 | XNAS | 280J446T43I6C02421 |
| 99 | 85.37 | 20240819-18:00:07.596 | XNAS | 280J446T43I7C02421 |
| 100 | 85.34 | 20240819-18:00:44.234 | XASE | 280J446T4BLVC02421 |
| 100 | 85.34 | 20240819-18:00:44.234 | XASE | 280J446T4BM0C02421 |
| 100 | 85.34 | 20240819-18:00:44.234 | XASE | 280J446T4BM1C02421 |
| 12 | 85.37 | 20240819-18:02:02.688 | ARCX | 280J446T4S2SC02421 |
| 88 | 85.37 | 20240819-18:02:02.688 | ARCX | 280J446T4S2TC02421 |
| 5 | 85.44 | 20240819-18:03:12.860 | XNAS | 280J446T59PUC02421 |
| 95 | 85.44 | 20240819-18:03:12.860 | XNAS | 280J446T59PVC02421 |
| 100 | 85.42 | 20240819-18:03:48.762 | XASE | 280J446T5GDSC02421 |
| 100 | 85.42 | 20240819-18:03:48.762 | XASE | 280J446T5GDTC02421 |
| 100 | 85.41 | 20240819-18:05:24.155 | XASE | 280J446T613UC02421 |
| 100 | 85.39 | 20240819-18:06:51.471 | EPRL | 280J446T6GAAC02421 |
| 100 | 85.4 | 20240819-18:07:59.722 | BATS | 280J446T6T41C02421 |
| 50 | 85.39 | 20240819-18:08:44.294 | IEXG | 280J446T7534C02421 |
| 50 | 85.39 | 20240819-18:08:44.295 | IEXG | 280J446T7535C02421 |
| 100 | 85.38 | 20240819-18:09:51.472 | ARCX | 280J446T7GEBC02421 |
| 25 | 85.37 | 20240819-18:10:09.562 | ARCX | 280J446T7K02C02421 |
| 75 | 85.37 | 20240819-18:10:09.562 | ARCX | 280J446T7K03C02421 |
| 100 | 85.39 | 20240819-18:11:12.028 | XNYS | 280J446T7UHPC02421 |
| 100 | 85.39 | 20240819-18:11:50.412 | ARCX | 280J446T84M9C02421 |
| 100 | 85.4 | 20240819-18:12:45.964 | ARCX | 280J446T8DC6C02421 |
| 100 | 85.4 | 20240819-18:12:45.964 | ARCX | 280J446T8DC8C02421 |
| 100 | 85.36 | 20240819-18:13:25.074 | ARCX | 280J446T8JT8C02421 |
| 100 | 85.35 | 20240819-18:14:29.088 | ARCX | 280J446T8U26C02421 |
| 43 | 85.33 | 20240819-18:15:59.198 | ARCX | 280J446T9DRVC02421 |
| 57 | 85.33 | 20240819-18:15:59.199 | ARCX | 280J446T9DS0C02421 |
| 57 | 85.33 | 20240819-18:15:59.199 | ARCX | 280J446T9DS1C02421 |
| 43 | 85.33 | 20240819-18:16:00.112 | ARCX | 280J446T9E1GC02421 |
| 100 | 85.36 | 20240819-18:17:59.360 | ARCX | 280J446TA0GAC02421 |
| 100 | 85.35 | 20240819-18:18:40.771 | ARCX | 280J446TA6Q5C02421 |
| 100 | 85.36 | 20240819-18:19:55.092 | XNYS | 280J446TAI03C02421 |
| 100 | 85.35 | 20240819-18:20:04.279 | XPSX | 280J446TAJCBC02421 |
| 4 | 85.35 | 20240819-18:20:05.139 | ARCX | 280J446TAJGIC02421 |
| 100 | 85.36 | 20240819-18:20:51.234 | XPSX | 280J446TAQU8C02421 |
| 100 | 85.35 | 20240819-18:22:19.844 | ARCX | 280J446TB8SJC02421 |
| 12 | 85.35 | 20240819-18:22:19.844 | ARCX | 280J446TB8SKC02421 |
| 100 | 85.34 | 20240819-18:22:39.140 | ARCX | 280J446TBD62C02421 |
| 20 | 85.35 | 20240819-18:24:06.250 | XNYS | 280J446TBRJCC02421 |
| 80 | 85.35 | 20240819-18:24:06.250 | XNYS | 280J446TBRJDC02421 |
| 100 | 85.35 | 20240819-18:24:10.463 | XPSX | 280J446TBSBUC02421 |
| 100 | 85.35 | 20240819-18:25:29.553 | XPSX | 280J446TC8R0C02421 |
| 99 | 85.31 | 20240819-18:25:48.484 | ARCX | 280J446TCBU0C02421 |
| 1 | 85.31 | 20240819-18:25:48.484 | ARCX | 280J446TCBU1C02421 |
| 100 | 85.23 | 20240819-18:27:03.188 | IEXG | 280J446TCO2AC02421 |
| 100 | 85.21 | 20240819-18:28:04.022 | IEXG | 280J446TD1GKC02421 |
| 7 | 85.24 | 20240819-18:29:44.673 | XNYS | 280J446TDI39C02421 |
| 6 | 85.24 | 20240819-18:29:44.673 | XNYS | 280J446TDI3AC02421 |
| 24 | 85.24 | 20240819-18:29:44.673 | XNYS | 280J446TDI3BC02421 |
| 1 | 85.24 | 20240819-18:29:44.673 | XNYS | 280J446TDI3CC02421 |
| 62 | 85.24 | 20240819-18:29:44.673 | XNYS | 280J446TDI3DC02421 |
| 100 | 85.23 | 20240819-18:30:50.493 | XPSX | 280J446TE037C02421 |
| 100 | 85.23 | 20240819-18:30:50.493 | XPSX | 280J446TE03AC02421 |
| 100 | 85.25 | 20240819-18:32:08.393 | XNYS | 280J446TEH8LC02421 |
| 92 | 85.26 | 20240819-18:32:42.820 | ARCX | 280J446TEQCTC02421 |
| 8 | 85.26 | 20240819-18:32:42.820 | ARCX | 280J446TEQCUC02421 |
| 5 | 85.28 | 20240819-18:33:44.859 | XPSX | 280J446TF8DPC02421 |
| 95 | 85.28 | 20240819-18:33:44.859 | XPSX | 280J446TF8DQC02421 |
| 5 | 85.28 | 20240819-18:33:44.859 | XPSX | 280J446TF8DRC02421 |
| 95 | 85.28 | 20240819-18:33:44.859 | XPSX | 280J446TF8DSC02421 |
| 2 | 85.25 | 20240819-18:34:38.907 | XNYS | 280J446TFJEKC02421 |
| 2 | 85.25 | 20240819-18:34:38.907 | XNYS | 280J446TFJELC02421 |
| 96 | 85.25 | 20240819-18:34:38.907 | XNYS | 280J446TFJEMC02421 |
| 100 | 85.25 | 20240819-18:35:18.781 | XNYS | 280J446TFRECC02421 |
| 100 | 85.24 | 20240819-18:35:54.047 | XPSX | 280J446TG260C02421 |
| 65 | 85.23 | 20240819-18:36:06.255 | XPSX | 280J446TG4A5C02421 |
| 35 | 85.23 | 20240819-18:36:06.255 | XPSX | 280J446TG4A6C02421 |
| 6 | 85.2 | 20240819-18:37:31.015 | XPSX | 280J446TGL6FC02421 |
| 94 | 85.2 | 20240819-18:37:31.015 | XPSX | 280J446TGL6GC02421 |
| 100 | 85.2 | 20240819-18:39:07.820 | ARCX | 280J446TH8SEC02421 |
| 100 | 85.23 | 20240819-18:40:10.317 | XNYS | 280J446THKDTC02421 |
| 100 | 85.3 | 20240819-18:41:02.502 | XASE | 280J446TI1VGC02421 |
| 100 | 85.3 | 20240819-18:41:02.506 | XASE | 280J446TI20EC02421 |
| 100 | 85.3 | 20240819-18:42:32.716 | XNYS | 280J446TIINVC02421 |
| 100 | 85.29 | 20240819-18:42:34.121 | XASE | 280J446TIJ1OC02421 |
| 100 | 85.29 | 20240819-18:42:34.121 | XASE | 280J446TIJ1PC02421 |
| 100 | 85.26 | 20240819-18:44:13.397 | XASE | 280J446TJ4GNC02421 |
| 100 | 85.24 | 20240819-18:45:38.056 | XASE | 280J446TJLGFC02421 |
| 7 | 85.23 | 20240819-18:47:11.542 | XNYS | 280J446TK4B0C02421 |
| 93 | 85.23 | 20240819-18:47:11.542 | XNYS | 280J446TK4B1C02421 |
| 100 | 85.21 | 20240819-18:47:34.610 | XASE | 280J446TK80RC02421 |
| 35 | 85.25 | 20240819-18:49:25.029 | XNAS | 280J446TKS6NC02421 |
| 65 | 85.25 | 20240819-18:49:25.029 | XNAS | 280J446TKS6OC02421 |
| 100 | 85.26 | 20240819-18:49:43.035 | XNAS | 280J446TKV3GC02421 |
| 100 | 85.25 | 20240819-18:49:44.931 | ARCX | 280J446TKVCLC02421 |
| 100 | 85.23 | 20240819-18:50:17.380 | XASE | 280J446TL5JIC02421 |
| 100 | 85.2 | 20240819-18:51:00.708 | XASE | 280J446TLCQQC02421 |
| 100 | 85.18 | 20240819-18:51:37.187 | XASE | 280J446TLJGNC02421 |
| 100 | 85.19 | 20240819-18:53:12.063 | XASE | 280J446TM39NC02421 |
| 100 | 85.16 | 20240819-18:53:28.019 | XASE | 280J446TM68DC02421 |
| 100 | 85.14 | 20240819-18:54:30.507 | XASE | 280J446TMH2JC02421 |
| 100 | 85.17 | 20240819-18:55:38.805 | XNYS | 280J446TMSVAC02421 |
| 100 | 85.15 | 20240819-18:56:19.155 | XASE | 280J446TN4ETC02421 |
| 100 | 85.13 | 20240819-18:56:49.291 | XASE | 280J446TN9VRC02421 |
| 100 | 85.14 | 20240819-18:57:52.909 | XNAS | 280J446TNKLDC02421 |
| 100 | 85.15 | 20240819-18:58:59.963 | XNYS | 280J446TO07KC02421 |
| 7 | 85.18 | 20240819-18:59:14.590 | BATS | 280J446TO363C02421 |
| 100 | 85.19 | 20240819-18:59:36.495 | ARCX | 280J446TO8IJC02421 |
| 100 | 85.19 | 20240819-18:59:36.495 | ARCX | 280J446TO8IKC02421 |
| 100 | 85.17 | 20240819-19:00:02.105 | XASE | 280J446TOER3C02421 |
| 100 | 85.15 | 20240819-19:00:59.464 | EPRL | 280J446TORT7C02421 |
| 76 | 85.15 | 20240819-19:01:55.484 | XASE | 280J446TP8DNC02421 |
| 24 | 85.15 | 20240819-19:01:55.484 | XASE | 280J446TP8DOC02421 |
| 56 | 85.15 | 20240819-19:01:55.484 | XASE | 280J446TP8DPC02421 |
| 44 | 85.15 | 20240819-19:01:55.484 | XASE | 280J446TP8DQC02421 |
| 100 | 85.11 | 20240819-19:02:42.194 | XASE | 280J446TPK4NC02421 |
| 100 | 85.11 | 20240819-19:03:28.763 | XASE | 280J446TPTJ1C02421 |
| 100 | 85.1 | 20240819-19:03:56.988 | XASE | 280J446TQ39MC02421 |
| 95 | 85.13 | 20240819-19:05:29.586 | BATS | 280J446TQKM6C02421 |
| 5 | 85.13 | 20240819-19:05:29.586 | BATS | 280J446TQKM7C02421 |
| 20 | 85.13 | 20240819-19:05:56.397 | XNYS | 280J446TQPKLC02421 |
| 12 | 85.14 | 20240819-19:05:57.713 | XNYS | 280J446TQQ0AC02421 |
| 88 | 85.14 | 20240819-19:05:57.713 | XNYS | 280J446TQQ0BC02421 |
| 100 | 85.12 | 20240819-19:06:10.069 | XASE | 280J446TQT0JC02421 |
| 100 | 85.1 | 20240819-19:06:20.270 | XASE | 280J446TQV22C02421 |
| 3 | 85.13 | 20240819-19:07:33.434 | XNAS | 280J446TRD7BC02421 |
| 97 | 85.13 | 20240819-19:07:33.434 | XNAS | 280J446TRD7CC02421 |
| 100 | 85.13 | 20240819-19:08:16.884 | ARCX | 280J446TRKG7C02421 |
| 100 | 85.13 | 20240819-19:08:20.816 | XASE | 280J446TRL5RC02421 |
| 100 | 85.16 | 20240819-19:09:02.232 | XASE | 280J446TRSUJC02421 |
| 100 | 85.16 | 20240819-19:10:24.075 | XNAS | 280J446TSE9GC02421 |
| 100 | 85.16 | 20240819-19:10:42.014 | XASE | 280J446TSHICC02421 |
| 100 | 85.15 | 20240819-19:11:10.250 | XASE | 280J446TSNN5C02421 |
| 100 | 85.14 | 20240819-19:11:33.122 | XASE | 280J446TSSN3C02421 |
| 100 | 85.13 | 20240819-19:12:19.865 | XASE | 280J446TT4OLC02421 |
| 100 | 85.15 | 20240819-19:12:54.390 | XASE | 280J446TTAC1C02421 |
| 100 | 85.16 | 20240819-19:14:10.104 | ARCX | 280J446TTNFRC02421 |
| 100 | 85.16 | 20240819-19:14:13.932 | XASE | 280J446TTO3RC02421 |
| 100 | 85.17 | 20240819-19:15:49.686 | ARCX | 280J446TUC8HC02421 |
| 100 | 85.17 | 20240819-19:15:56.703 | ARCX | 280J446TUDFMC02421 |
| 100 | 85.17 | 20240819-19:16:00.124 | ARCX | 280J446TUE21C02421 |
| 15 | 85.19 | 20240819-19:16:13.794 | ARCX | 280J446TUGFGC02421 |
| 85 | 85.19 | 20240819-19:16:13.794 | ARCX | 280J446TUGFHC02421 |
| 40 | 85.2 | 20240819-19:17:22.488 | XNYS | 280J446TUS7MC02421 |
| 60 | 85.2 | 20240819-19:17:22.488 | XNYS | 280J446TUS7NC02421 |
| 100 | 85.18 | 20240819-19:17:23.735 | XASE | 280J446TUSIJC02421 |
| 100 | 85.18 | 20240819-19:17:23.735 | XASE | 280J446TUSIKC02421 |
| 100 | 85.18 | 20240819-19:19:02.303 | XNAS | 280J446TVDLVC02421 |
| 100 | 85.18 | 20240819-19:19:27.968 | XNAS | 280J446TVI8IC02421 |
| 44 | 85.18 | 20240819-19:20:02.504 | XNAS | 280J446TVP18C02421 |
| 56 | 85.18 | 20240819-19:20:02.504 | XNAS | 280J446TVP19C02421 |
| 71 | 85.17 | 20240819-19:20:16.073 | ARCX | 280J446TVRLBC02421 |
| 29 | 85.17 | 20240819-19:20:16.073 | ARCX | 280J446TVRLCC02421 |
| 100 | 85.16 | 20240819-19:20:37.047 | XASE | 280J446TVVGHC02421 |
| 44 | 85.13 | 20240819-19:21:27.270 | XNYS | 280J446U08KTC02421 |
| 56 | 85.13 | 20240819-19:21:27.270 | XNYS | 280J446U08KUC02421 |
| 86 | 85.14 | 20240819-19:21:56.007 | ARCX | 280J446U0DACC02421 |
| 14 | 85.14 | 20240819-19:21:56.007 | ARCX | 280J446U0DADC02421 |
| 100 | 85.15 | 20240819-19:22:22.382 | ARCX | 280J446U0I8EC02421 |
| 100 | 85.16 | 20240819-19:23:32.102 | XNYS | 280J446U0U9PC02421 |
| 59 | 85.18 | 20240819-19:23:55.884 | ARCX | 280J446U130HC02421 |
| 41 | 85.18 | 20240819-19:23:55.884 | ARCX | 280J446U130IC02421 |
| 100 | 85.18 | 20240819-19:23:55.884 | ARCX | 280J446U130KC02421 |
| 20 | 85.16 | 20240819-19:24:38.391 | XNYS | 280J446U1AS1C02421 |
| 80 | 85.16 | 20240819-19:24:38.391 | XNYS | 280J446U1AS2C02421 |
| 100 | 85.16 | 20240819-19:25:21.101 | XNYS | 280J446U1IVBC02421 |
| 100 | 85.16 | 20240819-19:25:36.933 | XNYS | 280J446U1LP7C02421 |
| 100 | 85.15 | 20240819-19:25:50.621 | XASE | 280J446U1OC7C02421 |
| 100 | 85.15 | 20240819-19:25:50.621 | XASE | 280J446U1OC8C02421 |
| 100 | 85.12 | 20240819-19:26:55.874 | XASE | 280J446U24QIC02421 |
| 100 | 85.12 | 20240819-19:28:09.128 | ARCX | 280J446U2JCRC02421 |
| 15 | 85.12 | 20240819-19:28:37.974 | BATS | 280J446U2OLCC02421 |
| 61 | 85.12 | 20240819-19:28:37.974 | XNAS | 280J446U2OLDC02421 |
| 100 | 85.11 | 20240819-19:28:54.984 | EPRL | 280J446U2RM0C02421 |
| 100 | 85.11 | 20240819-19:28:54.984 | EPRL | 280J446U2RM1C02421 |
| 26 | 85.11 | 20240819-19:28:54.984 | EPRL | 280J446U2RMBC02421 |
| 74 | 85.11 | 20240819-19:28:54.984 | EPRL | 280J446U2RMDC02421 |
| 100 | 85.12 | 20240819-19:30:00.201 | EPRL | 280J446U38E7C02421 |
| 100 | 85.12 | 20240819-19:30:00.202 | XASE | 280J446U38E8C02421 |
| 100 | 85.1 | 20240819-19:30:52.306 | XASE | 280J446U3NIQC02421 |
| 100 | 85.1 | 20240819-19:30:52.306 | XASE | 280J446U3NIRC02421 |
| 100 | 85.1 | 20240819-19:30:52.307 | XASE | 280J446U3NISC02421 |
| 100 | 85.09 | 20240819-19:31:46.835 | XASE | 280J446U466RC02421 |
| 100 | 85.09 | 20240819-19:31:46.835 | XASE | 280J446U466SC02421 |
| 100 | 85.08 | 20240819-19:31:59.132 | XASE | 280J446U491SC02421 |
| 100 | 85.06 | 20240819-19:32:33.803 | XASE | 280J446U4J41C02421 |
| 100 | 85.03 | 20240819-19:33:23.954 | XNAS | 280J446U50NQC02421 |
| 100 | 85.03 | 20240819-19:33:48.914 | BATS | 280J446U57I4C02421 |
| 100 | 85.01 | 20240819-19:34:00.621 | XASE | 280J446U5ALFC02421 |
| 100 | 84.99 | 20240819-19:34:25.386 | XASE | 280J446U5ITDC02421 |
| 100 | 84.97 | 20240819-19:35:18.076 | XASE | 280J446U6IN5C02421 |
| 100 | 84.96 | 20240819-19:36:01.510 | XASE | 280J446U7I32C02421 |
| 100 | 84.96 | 20240819-19:36:01.510 | XASE | 280J446U7I33C02421 |
| 100 | 84.96 | 20240819-19:36:01.865 | XPSX | 280J446U7ICAC02421 |
| 1 | 84.95 | 20240819-19:37:32.619 | ARCX | 280J446U8G66C02421 |
| 99 | 84.95 | 20240819-19:37:32.619 | ARCX | 280J446U8G67C02421 |
| 100 | 84.93 | 20240819-19:38:25.178 | ARCX | 280J446U8RQ6C02421 |
| 100 | 84.93 | 20240819-19:38:25.396 | XNAS | 280J446U8RS6C02421 |
| 100 | 84.94 | 20240819-19:38:31.659 | XNYS | 280J446U8T90C02421 |
| 100 | 84.93 | 20240819-19:38:35.167 | ARCX | 280J446U8U86C02421 |
| 11 | 84.95 | 20240819-19:39:22.686 | XNYS | 280J446U99TNC02421 |
| 20 | 84.95 | 20240819-19:39:22.686 | XNYS | 280J446U99TOC02421 |
| 69 | 84.95 | 20240819-19:39:22.686 | XNYS | 280J446U99TPC02421 |
| 31 | 84.95 | 20240819-19:39:48.147 | XNYS | 280J446U9FSFC02421 |
| 14 | 84.95 | 20240819-19:39:48.147 | XNYS | 280J446U9FSGC02421 |
| 55 | 84.95 | 20240819-19:39:48.147 | XNYS | 280J446U9FSHC02421 |
| 107 | 84.96 | 20240819-19:40:00.007 | MEMX | 280J446U9IGOC02421 |
| 100 | 84.95 | 20240819-19:40:26.880 | XASE | 280J446U9PK9C02421 |
| 100 | 84.95 | 20240819-19:40:26.881 | ARCX | 280J446U9PKAC02421 |
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.