23rd August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 22nd 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 |
| 3,809 | $88.35 | $88.72 | $87.59 | XNYS |
| 400 | $88.46 | $88.77 | $87.83 | EDGX |
| 6,002 | $88.21 | $88.79 | $87.59 | ARCX |
| 529 | $88.19 | $88.57 | $87.97 | BATS |
| 9,770 | $88.31 | $88.75 | $87.69 | XNAS |
| 3,051 | $88.25 | $88.71 | $87.61 | BATY |
| 22,978 | $88.35 | $88.78 | $87.63 | XASE |
| 1,900 | $88.19 | $88.78 | $87.52 | EPRL |
| 2,144 | $88.36 | $88.73 | $88.01 | IEXG |
| 800 | $88.16 | $88.49 | $87.90 | XCHI |
| 1,500 | $88.18 | $88.68 | $87.53 | XPSX |
| 1,217 | $88.11 | $88.70 | $87.62 | 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 681,669,232 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,115,068 of its ordinary shares in treasury, which represents 5.688% 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 22nd 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: | | 22nd August 2024 |
| ||||
|
Aggregated Information | |||||||
| |
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| |||
| See attached schedule | USD | $88.3000 | 54,100 |
| |||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 200 | 88.07 | 20240822-13:31:16.341 | XNAS | 280JC1B10M60C02421 |
| 100 | 88.15 | 20240822-13:31:29.661 | XNAS | 280JC1B10N79C02421 |
| 100 | 88.15 | 20240822-13:31:29.661 | XNAS | 280JC1B10N7AC02421 |
| 100 | 88.4 | 20240822-13:32:04.516 | ARCX | 280JC1B10QKAC02421 |
| 33 | 88.4 | 20240822-13:32:04.516 | XNAS | 280JC1B10QKBC02421 |
| 12 | 88.4 | 20240822-13:32:04.516 | XNAS | 280JC1B10QKCC02421 |
| 55 | 88.4 | 20240822-13:32:04.516 | XNAS | 280JC1B10QKDC02421 |
| 88 | 88.27 | 20240822-13:32:29.351 | XNAS | 280JC1B10T3TC02421 |
| 12 | 88.27 | 20240822-13:32:29.351 | XNAS | 280JC1B10T3UC02421 |
| 200 | 88.27 | 20240822-13:32:29.351 | XNAS | 280JC1B10T3VC02421 |
| 20 | 88.25 | 20240822-13:32:29.360 | XNYS | 280JC1B10T44C02421 |
| 80 | 88.25 | 20240822-13:32:29.361 | XNYS | 280JC1B10T45C02421 |
| 100 | 88.2 | 20240822-13:32:35.999 | XNYS | 280JC1B10TO7C02421 |
| 20 | 88.28 | 20240822-13:33:23.751 | XNAS | 280JC1B1125QC02421 |
| 80 | 88.28 | 20240822-13:33:23.751 | XNAS | 280JC1B1125RC02421 |
| 100 | 88.25 | 20240822-13:33:52.222 | XNAS | 280JC1B114OJC02421 |
| 100 | 88.25 | 20240822-13:34:02.237 | XNAS | 280JC1B115S8C02421 |
| 100 | 88.41 | 20240822-13:34:28.004 | IEXG | 280JC1B118QQC02421 |
| 100 | 88.41 | 20240822-13:34:52.925 | XNAS | 280JC1B11B4RC02421 |
| 100 | 88.37 | 20240822-13:35:06.478 | ARCX | 280JC1B11CPDC02421 |
| 50 | 88.37 | 20240822-13:35:06.478 | XNAS | 280JC1B11CPEC02421 |
| 25 | 88.37 | 20240822-13:35:06.478 | XNAS | 280JC1B11CPFC02421 |
| 25 | 88.37 | 20240822-13:35:06.478 | XNAS | 280JC1B11CPGC02421 |
| 100 | 88.47 | 20240822-13:36:13.115 | XNAS | 280JC1B11L61C02421 |
| 100 | 88.49 | 20240822-13:36:18.328 | XNAS | 280JC1B11LP8C02421 |
| 100 | 88.43 | 20240822-13:36:28.196 | XNAS | 280JC1B11MPTC02421 |
| 99 | 88.39 | 20240822-13:36:53.215 | XNAS | 280JC1B11PDSC02421 |
| 1 | 88.39 | 20240822-13:36:53.215 | XNAS | 280JC1B11PDTC02421 |
| 70 | 88.41 | 20240822-13:37:16.878 | XNAS | 280JC1B11SVUC02421 |
| 30 | 88.41 | 20240822-13:37:17.100 | XNAS | 280JC1B11T1JC02421 |
| 100 | 88.45 | 20240822-13:37:55.226 | XNAS | 280JC1B12172C02421 |
| 100 | 88.47 | 20240822-13:38:24.452 | XNAS | 280JC1B124QQC02421 |
| 100 | 88.61 | 20240822-13:39:15.964 | EDGX | 280JC1B12AP4C02421 |
| 100 | 88.57 | 20240822-13:39:19.137 | XNAS | 280JC1B12B36C02421 |
| 100 | 88.57 | 20240822-13:39:19.137 | XNAS | 280JC1B12B37C02421 |
| 100 | 88.59 | 20240822-13:40:22.350 | XNAS | 280JC1B12I9AC02421 |
| 32 | 88.56 | 20240822-13:40:53.587 | XNAS | 280JC1B12MF5C02421 |
| 68 | 88.58 | 20240822-13:40:53.587 | XNAS | 280JC1B12MF6C02421 |
| 72 | 88.58 | 20240822-13:40:54.674 | XNAS | 280JC1B12MISC02421 |
| 28 | 88.58 | 20240822-13:40:54.674 | XNAS | 280JC1B12MITC02421 |
| 30 | 88.66 | 20240822-13:41:30.052 | XNAS | 280JC1B12R0FC02421 |
| 70 | 88.66 | 20240822-13:41:30.052 | XNAS | 280JC1B12R0GC02421 |
| 100 | 88.68 | 20240822-13:41:44.247 | XNAS | 280JC1B12SL5C02421 |
| 100 | 88.68 | 20240822-13:42:04.109 | XNAS | 280JC1B12UVJC02421 |
| 64 | 88.68 | 20240822-13:42:04.109 | XNAS | 280JC1B12UVLC02421 |
| 20 | 88.68 | 20240822-13:42:04.109 | XNAS | 280JC1B12UVMC02421 |
| 16 | 88.68 | 20240822-13:42:04.110 | XNAS | 280JC1B12UVNC02421 |
| 44 | 88.64 | 20240822-13:42:28.617 | XNAS | 280JC1B132F4C02421 |
| 56 | 88.64 | 20240822-13:42:28.617 | XNAS | 280JC1B132F5C02421 |
| 100 | 88.64 | 20240822-13:42:52.718 | EPRL | 280JC1B135MFC02421 |
| 100 | 88.62 | 20240822-13:43:16.765 | XNAS | 280JC1B138VJC02421 |
| 100 | 88.47 | 20240822-13:43:34.698 | XNYS | 280JC1B13AV7C02421 |
| 100 | 88.42 | 20240822-13:44:02.768 | XNAS | 280JC1B13ECTC02421 |
| 100 | 88.38 | 20240822-13:44:48.177 | XNAS | 280JC1B13KG3C02421 |
| 60 | 88.4 | 20240822-13:45:38.124 | XNAS | 280JC1B13U5CC02421 |
| 100 | 88.47 | 20240822-13:45:43.988 | XNAS | 280JC1B13V41C02421 |
| 96 | 88.35 | 20240822-13:46:14.052 | ARCX | 280JC1B1452RC02421 |
| 4 | 88.35 | 20240822-13:46:14.052 | ARCX | 280JC1B1452SC02421 |
| 100 | 88.19 | 20240822-13:46:27.872 | XPSX | 280JC1B147I3C02421 |
| 35 | 88.15 | 20240822-13:46:44.143 | XNYS | 280JC1B149KPC02421 |
| 65 | 88.15 | 20240822-13:46:44.143 | XNYS | 280JC1B149KQC02421 |
| 100 | 88.04 | 20240822-13:47:20.418 | XPSX | 280JC1B14FV0C02421 |
| 100 | 88.02 | 20240822-13:47:49.867 | EPRL | 280JC1B14IV1C02421 |
| 100 | 88.04 | 20240822-13:48:07.292 | XNYS | 280JC1B14L8HC02421 |
| 100 | 87.91 | 20240822-13:48:36.790 | ARCX | 280JC1B14OTDC02421 |
| 5 | 87.88 | 20240822-13:49:00.000 | ARCX | 280JC1B14SIFC02421 |
| 95 | 87.88 | 20240822-13:49:00.000 | ARCX | 280JC1B14SIGC02421 |
| 100 | 87.87 | 20240822-13:49:20.214 | XNYS | 280JC1B14V1QC02421 |
| 100 | 87.86 | 20240822-13:49:54.973 | EPRL | 280JC1B154C9C02421 |
| 5 | 87.86 | 20240822-13:49:54.984 | XPSX | 280JC1B154CAC02421 |
| 95 | 87.86 | 20240822-13:49:54.984 | XPSX | 280JC1B154CBC02421 |
| 100 | 87.77 | 20240822-13:50:14.177 | XNYS | 280JC1B157KFC02421 |
| 100 | 87.66 | 20240822-13:50:47.076 | ARCX | 280JC1B15C22C02421 |
| 100 | 87.64 | 20240822-13:51:03.994 | ARCX | 280JC1B15E1QC02421 |
| 100 | 87.58 | 20240822-13:51:36.511 | EPRL | 280JC1B15I7HC02421 |
| 100 | 87.58 | 20240822-13:51:37.326 | EPRL | 280JC1B15IAUC02421 |
| 100 | 87.57 | 20240822-13:52:20.892 | EPRL | 280JC1B15N37C02421 |
| 100 | 87.53 | 20240822-13:52:55.430 | XPSX | 280JC1B15Q9JC02421 |
| 100 | 87.52 | 20240822-13:52:56.538 | EPRL | 280JC1B15QCPC02421 |
| 100 | 87.66 | 20240822-13:53:56.448 | ARCX | 280JC1B160FJC02421 |
| 100 | 87.66 | 20240822-13:53:56.448 | ARCX | 280JC1B160FKC02421 |
| 100 | 87.71 | 20240822-13:54:46.741 | XNYS | 280JC1B165JEC02421 |
| 31 | 87.69 | 20240822-13:54:50.844 | XNAS | 280JC1B165UKC02421 |
| 69 | 87.69 | 20240822-13:54:50.844 | XNAS | 280JC1B165ULC02421 |
| 80 | 87.92 | 20240822-13:55:51.720 | XNAS | 280JC1B16D4MC02421 |
| 100 | 87.86 | 20240822-13:56:20.564 | XASE | 280JC1B16KCGC02421 |
| 11 | 87.91 | 20240822-13:56:25.497 | BATY | 280JC1B16KUJC02421 |
| 26 | 87.91 | 20240822-13:56:25.513 | BATY | 280JC1B16KUMC02421 |
| 50 | 87.91 | 20240822-13:56:25.513 | BATY | 280JC1B16KUNC02421 |
| 13 | 87.91 | 20240822-13:56:25.513 | BATY | 280JC1B16KUOC02421 |
| 100 | 88.01 | 20240822-13:57:02.282 | IEXG | 280JC1B16P5FC02421 |
| 100 | 88.08 | 20240822-13:57:35.458 | XNAS | 280JC1B16T1NC02421 |
| 100 | 88.03 | 20240822-13:58:05.294 | ARCX | 280JC1B171KVC02421 |
| 100 | 87.97 | 20240822-13:58:20.440 | BATS | 280JC1B173LTC02421 |
| 100 | 88.06 | 20240822-13:58:53.457 | XASE | 280JC1B177P0C02421 |
| 100 | 88.06 | 20240822-13:58:53.458 | XASE | 280JC1B177P5C02421 |
| 58 | 87.98 | 20240822-13:59:20.114 | BATY | 280JC1B17C7DC02421 |
| 54 | 87.99 | 20240822-13:59:52.061 | XASE | 280JC1B17GEQC02421 |
| 46 | 87.99 | 20240822-13:59:52.061 | XASE | 280JC1B17GESC02421 |
| 84 | 87.96 | 20240822-14:00:10.770 | XPSX | 280JC1B17JIUC02421 |
| 16 | 87.96 | 20240822-14:00:10.770 | XPSX | 280JC1B17JIVC02421 |
| 100 | 87.95 | 20240822-14:01:03.419 | XNAS | 280JC1B17UC8C02421 |
| 69 | 87.93 | 20240822-14:01:07.035 | ARCX | 280JC1B17VV1C02421 |
| 31 | 87.93 | 20240822-14:01:07.035 | ARCX | 280JC1B17VV2C02421 |
| 16 | 87.93 | 20240822-14:01:07.035 | ARCX | 280JC1B17VV3C02421 |
| 31 | 87.93 | 20240822-14:01:07.035 | ARCX | 280JC1B17VV4C02421 |
| 53 | 87.93 | 20240822-14:01:07.035 | ARCX | 280JC1B17VV5C02421 |
| 38 | 87.93 | 20240822-14:01:07.035 | XNAS | 280JC1B17VV8C02421 |
| 62 | 87.93 | 20240822-14:01:07.035 | XNAS | 280JC1B17VV9C02421 |
| 3 | 88.02 | 20240822-14:02:44.490 | XNAS | 280JC1B18OQDC02421 |
| 97 | 88.02 | 20240822-14:02:44.490 | XNAS | 280JC1B18OQEC02421 |
| 3 | 88.02 | 20240822-14:02:44.490 | XNAS | 280JC1B18OQFC02421 |
| 31 | 88.02 | 20240822-14:02:44.490 | XNAS | 280JC1B18OQGC02421 |
| 100 | 88.03 | 20240822-14:02:58.690 | XASE | 280JC1B18SNPC02421 |
| 87 | 88.03 | 20240822-14:03:00.667 | XASE | 280JC1B18T84C02421 |
| 13 | 88.03 | 20240822-14:03:00.668 | XASE | 280JC1B18T85C02421 |
| 100 | 88.14 | 20240822-14:03:55.923 | XNAS | 280JC1B19BFGC02421 |
| 9 | 88.08 | 20240822-14:04:19.620 | BATS | 280JC1B19H58C02421 |
| 100 | 88.11 | 20240822-14:04:23.256 | XNYS | 280JC1B19I1PC02421 |
| 100 | 88.07 | 20240822-14:04:27.249 | XNAS | 280JC1B19IRNC02421 |
| 17 | 88.07 | 20240822-14:04:48.880 | XNYS | 280JC1B19O3JC02421 |
| 83 | 88.07 | 20240822-14:04:48.881 | XNYS | 280JC1B19O3KC02421 |
| 100 | 88.15 | 20240822-14:05:37.898 | XASE | 280JC1B1A3T1C02421 |
| 43 | 88.14 | 20240822-14:05:53.540 | XASE | 280JC1B1A7PLC02421 |
| 57 | 88.14 | 20240822-14:05:53.540 | XASE | 280JC1B1A7PMC02421 |
| 100 | 88.17 | 20240822-14:06:03.622 | ARCX | 280JC1B1AA0QC02421 |
| 2 | 88.2 | 20240822-14:07:01.163 | XNAS | 280JC1B1AN1MC02421 |
| 25 | 88.2 | 20240822-14:07:01.163 | XNAS | 280JC1B1AN1NC02421 |
| 73 | 88.2 | 20240822-14:07:01.163 | XNAS | 280JC1B1AN1OC02421 |
| 98 | 88.2 | 20240822-14:07:01.163 | XNAS | 280JC1B1AN1PC02421 |
| 2 | 88.2 | 20240822-14:07:01.163 | XNAS | 280JC1B1AN1QC02421 |
| 100 | 88.2 | 20240822-14:07:10.654 | XASE | 280JC1B1APCKC02421 |
| 100 | 88.14 | 20240822-14:07:24.217 | XPSX | 280JC1B1ASUNC02421 |
| 100 | 88.13 | 20240822-14:07:34.796 | XASE | 280JC1B1AV79C02421 |
| 100 | 88.13 | 20240822-14:08:15.626 | XASE | 280JC1B1B9M7C02421 |
| 100 | 88.13 | 20240822-14:08:15.626 | XASE | 280JC1B1B9M8C02421 |
| 81 | 88 | 20240822-14:08:49.872 | XASE | 280JC1B1BIO0C02421 |
| 19 | 88 | 20240822-14:08:49.872 | XASE | 280JC1B1BIO1C02421 |
| 100 | 87.99 | 20240822-14:09:34.095 | BATY | 280JC1B1BT2SC02421 |
| 100 | 87.92 | 20240822-14:09:54.617 | XASE | 280JC1B1C1S2C02421 |
| 90 | 87.99 | 20240822-14:10:51.020 | XASE | 280JC1B1CEVCC02421 |
| 10 | 87.99 | 20240822-14:10:52.563 | XASE | 280JC1B1CF9GC02421 |
| 34 | 87.99 | 20240822-14:10:53.999 | BATY | 280JC1B1CFHQC02421 |
| 66 | 87.99 | 20240822-14:10:53.999 | BATY | 280JC1B1CFHSC02421 |
| 100 | 87.83 | 20240822-14:11:35.852 | EDGX | 280JC1B1CQN3C02421 |
| 100 | 88.02 | 20240822-14:12:17.338 | ARCX | 280JC1B1D3PEC02421 |
| 25 | 87.91 | 20240822-14:12:53.076 | BATY | 280JC1B1DBB0C02421 |
| 25 | 87.91 | 20240822-14:12:53.076 | BATY | 280JC1B1DBB1C02421 |
| 50 | 87.91 | 20240822-14:12:53.076 | BATY | 280JC1B1DBB3C02421 |
| 100 | 87.9 | 20240822-14:13:04.379 | ARCX | 280JC1B1DE2TC02421 |
| 96 | 87.87 | 20240822-14:13:34.776 | EPRL | 280JC1B1DKA6C02421 |
| 4 | 87.87 | 20240822-14:13:34.776 | EPRL | 280JC1B1DKA7C02421 |
| 83 | 87.85 | 20240822-14:14:03.818 | XNYS | 280JC1B1DPV0C02421 |
| 17 | 87.85 | 20240822-14:14:03.818 | XNYS | 280JC1B1DPV1C02421 |
| 100 | 87.79 | 20240822-14:14:30.754 | BATY | 280JC1B1DVKDC02421 |
| 47 | 87.8 | 20240822-14:15:19.681 | ARCX | 280JC1B1EAGFC02421 |
| 2 | 87.8 | 20240822-14:15:19.682 | ARCX | 280JC1B1EAGKC02421 |
| 20 | 87.8 | 20240822-14:15:19.682 | ARCX | 280JC1B1EAGLC02421 |
| 31 | 87.8 | 20240822-14:15:19.682 | ARCX | 280JC1B1EAGMC02421 |
| 88 | 87.82 | 20240822-14:15:47.230 | BATY | 280JC1B1EILBC02421 |
| 12 | 87.82 | 20240822-14:15:47.230 | BATY | 280JC1B1EILCC02421 |
| 45 | 87.74 | 20240822-14:16:19.988 | BATY | 280JC1B1EQ7AC02421 |
| 9 | 87.72 | 20240822-14:17:04.386 | XNAS | 280JC1B1F2TQC02421 |
| 49 | 87.72 | 20240822-14:17:04.386 | XNAS | 280JC1B1F2TRC02421 |
| 42 | 87.72 | 20240822-14:17:04.386 | XNAS | 280JC1B1F2TSC02421 |
| 100 | 87.71 | 20240822-14:17:09.568 | EDGA | 280JC1B1F4DKC02421 |
| 100 | 87.61 | 20240822-14:17:45.715 | BATY | 280JC1B1FC72C02421 |
| 2 | 87.63 | 20240822-14:18:19.867 | EDGA | 280JC1B1FIO4C02421 |
| 98 | 87.63 | 20240822-14:18:21.251 | EDGA | 280JC1B1FJ0MC02421 |
| 100 | 87.63 | 20240822-14:18:47.945 | XASE | 280JC1B1FNN1C02421 |
| 100 | 87.62 | 20240822-14:19:44.105 | EDGA | 280JC1B1G38TC02421 |
| 22 | 87.59 | 20240822-14:19:53.723 | ARCX | 280JC1B1G5DLC02421 |
| 78 | 87.59 | 20240822-14:19:53.723 | ARCX | 280JC1B1G5DMC02421 |
| 100 | 87.59 | 20240822-14:20:43.096 | XNYS | 280JC1B1GH01C02421 |
| 100 | 87.9 | 20240822-14:21:59.994 | XCHI | 280JC1B1H153C02421 |
| 1 | 87.89 | 20240822-14:22:01.002 | XNAS | 280JC1B1H1C8C02421 |
| 99 | 87.9 | 20240822-14:22:01.002 | XNAS | 280JC1B1H1C9C02421 |
| 2 | 87.87 | 20240822-14:22:04.703 | XASE | 280JC1B1H24JC02421 |
| 98 | 87.87 | 20240822-14:22:04.703 | XASE | 280JC1B1H24KC02421 |
| 2 | 87.87 | 20240822-14:22:04.703 | XASE | 280JC1B1H24LC02421 |
| 100 | 87.92 | 20240822-14:22:36.770 | XASE | 280JC1B1H98CC02421 |
| 100 | 87.99 | 20240822-14:24:00.211 | XNAS | 280JC1B1HQK3C02421 |
| 1 | 88.03 | 20240822-14:24:07.145 | XNAS | 280JC1B1HS9FC02421 |
| 15 | 88.04 | 20240822-14:24:07.145 | XNAS | 280JC1B1HS9GC02421 |
| 84 | 88.04 | 20240822-14:24:07.145 | XNAS | 280JC1B1HS9HC02421 |
| 100 | 88.01 | 20240822-14:24:12.489 | XNAS | 280JC1B1HT64C02421 |
| 100 | 88.02 | 20240822-14:24:39.936 | XASE | 280JC1B1I2TFC02421 |
| 78 | 88.03 | 20240822-14:25:23.632 | XNAS | 280JC1B1ICTPC02421 |
| 22 | 88.03 | 20240822-14:25:23.632 | XNAS | 280JC1B1ICTQC02421 |
| 100 | 88.01 | 20240822-14:25:25.846 | EDGA | 280JC1B1IDA7C02421 |
| 100 | 88.01 | 20240822-14:25:26.246 | XASE | 280JC1B1IDE6C02421 |
| 2 | 88.01 | 20240822-14:26:39.883 | XASE | 280JC1B1IRJBC02421 |
| 98 | 88.01 | 20240822-14:26:39.883 | XASE | 280JC1B1IRJCC02421 |
| 31 | 87.98 | 20240822-14:26:54.013 | EPRL | 280JC1B1IU4NC02421 |
| 69 | 87.98 | 20240822-14:26:54.013 | EPRL | 280JC1B1IU4OC02421 |
| 100 | 88.01 | 20240822-14:27:48.437 | BATY | 280JC1B1J923C02421 |
| 98 | 88.01 | 20240822-14:28:24.044 | XASE | 280JC1B1JG73C02421 |
| 2 | 88.01 | 20240822-14:28:24.044 | XASE | 280JC1B1JG74C02421 |
| 100 | 87.99 | 20240822-14:28:51.673 | ARCX | 280JC1B1JLRAC02421 |
| 100 | 87.99 | 20240822-14:29:50.998 | XPSX | 280JC1B1K1JMC02421 |
| 100 | 87.99 | 20240822-14:30:05.335 | BATY | 280JC1B1K4T8C02421 |
| 100 | 87.97 | 20240822-14:30:28.275 | XNYS | 280JC1B1KDEFC02421 |
| 42 | 87.97 | 20240822-14:31:20.839 | XASE | 280JC1B1KSEBC02421 |
| 58 | 87.97 | 20240822-14:31:20.839 | XASE | 280JC1B1KSECC02421 |
| 66 | 87.97 | 20240822-14:31:20.842 | BATY | 280JC1B1KSEDC02421 |
| 34 | 87.97 | 20240822-14:31:20.842 | BATY | 280JC1B1KSEEC02421 |
| 100 | 87.98 | 20240822-14:31:45.028 | XASE | 280JC1B1L1ODC02421 |
| 100 | 87.96 | 20240822-14:32:06.704 | XASE | 280JC1B1L6GAC02421 |
| 100 | 87.93 | 20240822-14:32:28.531 | ARCX | 280JC1B1LB26C02421 |
| 100 | 88.01 | 20240822-14:33:14.281 | IEXG | 280JC1B1LM0HC02421 |
| 2 | 88.01 | 20240822-14:33:14.281 | IEXG | 280JC1B1LM0IC02421 |
| 98 | 88.01 | 20240822-14:33:14.281 | IEXG | 280JC1B1LM0JC02421 |
| 100 | 88.02 | 20240822-14:34:17.245 | XNAS | 280JC1B1M29OC02421 |
| 5 | 88.01 | 20240822-14:34:20.174 | XASE | 280JC1B1M2RDC02421 |
| 95 | 88.01 | 20240822-14:34:20.174 | XASE | 280JC1B1M2REC02421 |
| 5 | 88.01 | 20240822-14:34:20.174 | XASE | 280JC1B1M2RFC02421 |
| 100 | 87.99 | 20240822-14:35:21.322 | XASE | 280JC1B1MDN4C02421 |
| 100 | 87.99 | 20240822-14:35:43.822 | XASE | 280JC1B1MHE9C02421 |
| 100 | 87.99 | 20240822-14:36:12.972 | XASE | 280JC1B1MM7PC02421 |
| 1 | 87.99 | 20240822-14:36:37.985 | XNAS | 280JC1B1MQJRC02421 |
| 99 | 87.99 | 20240822-14:36:37.985 | XNAS | 280JC1B1MQJTC02421 |
| 100 | 87.97 | 20240822-14:37:08.026 | XASE | 280JC1B1MVDOC02421 |
| 100 | 87.96 | 20240822-14:37:39.243 | BATY | 280JC1B1N4PPC02421 |
| 100 | 87.94 | 20240822-14:38:07.669 | XASE | 280JC1B1N9KDC02421 |
| 28 | 87.94 | 20240822-14:38:19.694 | XASE | 280JC1B1NBI5C02421 |
| 72 | 87.94 | 20240822-14:38:44.086 | XASE | 280JC1B1NFPOC02421 |
| 28 | 87.94 | 20240822-14:38:45.052 | XASE | 280JC1B1NG0HC02421 |
| 100 | 87.94 | 20240822-14:38:54.951 | XASE | 280JC1B1NHIIC02421 |
| 100 | 87.99 | 20240822-14:39:41.725 | ARCX | 280JC1B1NQ7CC02421 |
| 100 | 87.99 | 20240822-14:40:11.389 | XASE | 280JC1B1NVCFC02421 |
| 100 | 88.07 | 20240822-14:40:27.670 | BATY | 280JC1B1O227C02421 |
| 100 | 88.11 | 20240822-14:41:15.891 | XASE | 280JC1B1OAOQC02421 |
| 5 | 88.11 | 20240822-14:41:15.899 | XASE | 280JC1B1OAORC02421 |
| 95 | 88.11 | 20240822-14:41:16.088 | XASE | 280JC1B1OAQ9C02421 |
| 100 | 88.19 | 20240822-14:42:31.763 | XNYS | 280JC1B1OO76C02421 |
| 100 | 88.2 | 20240822-14:42:35.526 | BATS | 280JC1B1OOO5C02421 |
| 77 | 88.24 | 20240822-14:42:50.927 | XNAS | 280JC1B1OR9JC02421 |
| 23 | 88.24 | 20240822-14:42:50.927 | XNAS | 280JC1B1OR9KC02421 |
| 100 | 88.23 | 20240822-14:43:09.230 | XPSX | 280JC1B1OUNGC02421 |
| 100 | 88.15 | 20240822-14:44:02.666 | ARCX | 280JC1B1PA9NC02421 |
| 100 | 88.18 | 20240822-14:44:28.619 | XASE | 280JC1B1PEMRC02421 |
| 100 | 88.19 | 20240822-14:45:10.653 | XASE | 280JC1B1PPL4C02421 |
| 100 | 88.2 | 20240822-14:45:22.199 | XASE | 280JC1B1PRPCC02421 |
| 100 | 88.25 | 20240822-14:46:32.386 | XASE | 280JC1B1Q9TJC02421 |
| 100 | 88.26 | 20240822-14:46:34.413 | XNAS | 280JC1B1QA85C02421 |
| 100 | 88.27 | 20240822-14:46:42.919 | XASE | 280JC1B1QBJDC02421 |
| 100 | 88.27 | 20240822-14:47:18.104 | XASE | 280JC1B1QIILC02421 |
| 100 | 88.27 | 20240822-14:47:18.104 | XASE | 280JC1B1QIIMC02421 |
| 6 | 88.11 | 20240822-14:47:54.018 | XASE | 280JC1B1QOQPC02421 |
| 4 | 88.11 | 20240822-14:48:08.415 | XASE | 280JC1B1QRGFC02421 |
| 96 | 88.11 | 20240822-14:48:08.415 | XASE | 280JC1B1QRGHC02421 |
| 100 | 88.11 | 20240822-14:48:33.636 | XASE | 280JC1B1R0K3C02421 |
| 100 | 88.11 | 20240822-14:48:50.098 | XASE | 280JC1B1R3OJC02421 |
| 15 | 88.11 | 20240822-14:49:10.248 | XASE | 280JC1B1R8BCC02421 |
| 4 | 88.11 | 20240822-14:49:10.248 | XASE | 280JC1B1R8BDC02421 |
| 81 | 88.11 | 20240822-14:49:10.898 | XASE | 280JC1B1R8LUC02421 |
| 100 | 88.04 | 20240822-14:49:51.515 | XASE | 280JC1B1RJ4AC02421 |
| 100 | 88.01 | 20240822-14:50:09.298 | XASE | 280JC1B1RMI9C02421 |
| 100 | 88.07 | 20240822-14:50:46.677 | XASE | 280JC1B1RT7JC02421 |
| 100 | 88.08 | 20240822-14:51:10.763 | XASE | 280JC1B1S213C02421 |
| 47 | 88.11 | 20240822-14:52:00.548 | XASE | 280JC1B1SBOUC02421 |
| 53 | 88.11 | 20240822-14:52:00.548 | XASE | 280JC1B1SBOVC02421 |
| 100 | 88.11 | 20240822-14:52:00.548 | XASE | 280JC1B1SBP0C02421 |
| 100 | 88.06 | 20240822-14:52:35.758 | XASE | 280JC1B1SK3MC02421 |
| 100 | 88.12 | 20240822-14:54:01.240 | XNAS | 280JC1B1T67HC02421 |
| 58 | 88.12 | 20240822-14:54:02.276 | XNAS | 280JC1B1T6DEC02421 |
| 42 | 88.13 | 20240822-14:54:02.276 | XNAS | 280JC1B1T6DFC02421 |
| 100 | 88.11 | 20240822-14:54:09.347 | XASE | 280JC1B1T7N5C02421 |
| 100 | 88.11 | 20240822-14:54:55.689 | XASE | 280JC1B1TGCTC02421 |
| 100 | 88.03 | 20240822-14:55:14.991 | XASE | 280JC1B1TK4FC02421 |
| 100 | 88.08 | 20240822-14:56:13.578 | XASE | 280JC1B1U00UC02421 |
| 100 | 88.01 | 20240822-14:57:11.975 | XASE | 280JC1B1UB8OC02421 |
| 100 | 87.98 | 20240822-14:57:14.386 | XASE | 280JC1B1UBMVC02421 |
| 100 | 88.13 | 20240822-14:58:47.009 | XNAS | 280JC1B1UT6HC02421 |
| 72 | 88.13 | 20240822-14:58:47.009 | XNAS | 280JC1B1UT6IC02421 |
| 18 | 88.13 | 20240822-14:58:47.009 | XNAS | 280JC1B1UT6JC02421 |
| 10 | 88.13 | 20240822-14:58:47.009 | XNAS | 280JC1B1UT6KC02421 |
| 7 | 88.04 | 20240822-14:59:37.701 | XASE | 280JC1B1V9D9C02421 |
| 1 | 88.04 | 20240822-14:59:37.701 | XASE | 280JC1B1V9DAC02421 |
| 92 | 88.04 | 20240822-14:59:37.701 | XASE | 280JC1B1V9DBC02421 |
| 100 | 88.11 | 20240822-15:00:57.318 | XASE | 280JC1B1VROUC02421 |
| 100 | 88.11 | 20240822-15:00:57.319 | IEXG | 280JC1B1VROVC02421 |
| 100 | 88.04 | 20240822-15:01:51.714 | XNAS | 280JC1B2097RC02421 |
| 100 | 88.03 | 20240822-15:01:56.203 | XASE | 280JC1B20A57C02421 |
| 79 | 88.03 | 20240822-15:01:56.203 | XNAS | 280JC1B20A59C02421 |
| 21 | 88.03 | 20240822-15:01:56.204 | XNAS | 280JC1B20A5BC02421 |
| 2 | 88.06 | 20240822-15:03:22.064 | XASE | 280JC1B20TPHC02421 |
| 100 | 88.09 | 20240822-15:03:53.382 | ARCX | 280JC1B214S4C02421 |
| 100 | 88.08 | 20240822-15:04:16.727 | BATY | 280JC1B21AHCC02421 |
| 2 | 88.05 | 20240822-15:04:24.301 | XASE | 280JC1B21C7TC02421 |
| 98 | 88.05 | 20240822-15:04:24.302 | XASE | 280JC1B21C7UC02421 |
| 86 | 88.05 | 20240822-15:05:21.251 | ARCX | 280JC1B21N65C02421 |
| 14 | 88.05 | 20240822-15:05:21.251 | ARCX | 280JC1B21N66C02421 |
| 100 | 88.03 | 20240822-15:05:46.193 | XASE | 280JC1B21RHNC02421 |
| 100 | 88.01 | 20240822-15:06:19.952 | XASE | 280JC1B221INC02421 |
| 100 | 88.05 | 20240822-15:07:27.166 | XASE | 280JC1B22DGPC02421 |
| 100 | 88.05 | 20240822-15:07:29.542 | XASE | 280JC1B22E26C02421 |
| 100 | 88.04 | 20240822-15:08:19.889 | XASE | 280JC1B22N66C02421 |
| 100 | 88.01 | 20240822-15:08:36.627 | XASE | 280JC1B22Q0KC02421 |
| 100 | 87.9 | 20240822-15:09:16.919 | XASE | 280JC1B23336C02421 |
| 100 | 87.96 | 20240822-15:10:13.717 | XASE | 280JC1B23E3VC02421 |
| 100 | 87.93 | 20240822-15:11:06.555 | ARCX | 280JC1B23O6BC02421 |
| 18 | 87.93 | 20240822-15:11:06.555 | ARCX | 280JC1B23O6CC02421 |
| 1 | 87.93 | 20240822-15:11:06.555 | ARCX | 280JC1B23O6DC02421 |
| 81 | 87.93 | 20240822-15:11:06.555 | ARCX | 280JC1B23O6EC02421 |
| 100 | 87.95 | 20240822-15:11:52.390 | XNAS | 280JC1B240GUC02421 |
| 32 | 87.92 | 20240822-15:12:09.034 | XNAS | 280JC1B243D1C02421 |
| 100 | 87.92 | 20240822-15:12:09.034 | ARCX | 280JC1B243D2C02421 |
| 68 | 87.92 | 20240822-15:12:09.034 | XNAS | 280JC1B243D3C02421 |
| 100 | 87.98 | 20240822-15:13:01.580 | ARCX | 280JC1B24ELCC02421 |
| 100 | 87.99 | 20240822-15:14:00.638 | XNAS | 280JC1B24P3JC02421 |
| 94 | 88.01 | 20240822-15:14:19.386 | IEXG | 280JC1B24S7EC02421 |
| 100 | 88.01 | 20240822-15:14:59.567 | ARCX | 280JC1B252CBC02421 |
| 100 | 88 | 20240822-15:15:47.974 | XASE | 280JC1B25CEGC02421 |
| 5 | 87.99 | 20240822-15:16:17.908 | ARCX | 280JC1B25HN3C02421 |
| 18 | 87.99 | 20240822-15:16:18.117 | ARCX | 280JC1B25HORC02421 |
| 8 | 87.99 | 20240822-15:16:18.117 | ARCX | 280JC1B25HOSC02421 |
| 54 | 87.99 | 20240822-15:16:18.129 | ARCX | 280JC1B25HOVC02421 |
| 15 | 87.99 | 20240822-15:16:18.129 | ARCX | 280JC1B25HP0C02421 |
| 100 | 87.96 | 20240822-15:16:53.616 | ARCX | 280JC1B25P42C02421 |
| 100 | 87.98 | 20240822-15:17:48.107 | EDGA | 280JC1B262VPC02421 |
| 100 | 87.99 | 20240822-15:18:34.775 | XASE | 280JC1B26BGQC02421 |
| 56 | 87.93 | 20240822-15:19:13.092 | XASE | 280JC1B26IBTC02421 |
| 44 | 87.93 | 20240822-15:19:13.092 | XASE | 280JC1B26IC0C02421 |
| 100 | 87.89 | 20240822-15:19:24.938 | XPSX | 280JC1B26M4FC02421 |
| 100 | 87.91 | 20240822-15:20:00.175 | XPSX | 280JC1B26SICC02421 |
| 100 | 87.9 | 20240822-15:20:12.732 | XASE | 280JC1B26VL2C02421 |
| 83 | 87.97 | 20240822-15:21:12.594 | XASE | 280JC1B27CJTC02421 |
| 17 | 87.97 | 20240822-15:21:12.594 | XASE | 280JC1B27CJUC02421 |
| 83 | 87.97 | 20240822-15:21:12.594 | XASE | 280JC1B27CJVC02421 |
| 17 | 87.97 | 20240822-15:21:12.594 | XASE | 280JC1B27CK0C02421 |
| 100 | 87.94 | 20240822-15:21:35.935 | XASE | 280JC1B27H6CC02421 |
| 2 | 87.94 | 20240822-15:22:04.311 | XASE | 280JC1B27LSKC02421 |
| 100 | 87.96 | 20240822-15:22:19.937 | XASE | 280JC1B27OR8C02421 |
| 100 | 87.98 | 20240822-15:23:04.136 | XASE | 280JC1B27VTEC02421 |
| 100 | 87.98 | 20240822-15:23:04.136 | XASE | 280JC1B27VTFC02421 |
| 100 | 88.03 | 20240822-15:24:06.939 | XNYS | 280JC1B28BFCC02421 |
| 100 | 88.04 | 20240822-15:24:23.692 | XASE | 280JC1B28FKHC02421 |
| 100 | 88.02 | 20240822-15:25:04.343 | XASE | 280JC1B28O16C02421 |
| 2 | 87.99 | 20240822-15:26:13.272 | XNAS | 280JC1B295HOC02421 |
| 98 | 87.99 | 20240822-15:26:13.272 | XNAS | 280JC1B295HPC02421 |
| 100 | 87.97 | 20240822-15:26:15.257 | XASE | 280JC1B295SUC02421 |
| 4 | 87.97 | 20240822-15:26:15.257 | XASE | 280JC1B295SVC02421 |
| 100 | 88.01 | 20240822-15:27:10.560 | BATS | 280JC1B29GNFC02421 |
| 100 | 88.02 | 20240822-15:28:00.130 | XASE | 280JC1B29QSBC02421 |
| 100 | 88.02 | 20240822-15:28:00.131 | XASE | 280JC1B29QSCC02421 |
| 100 | 88.01 | 20240822-15:28:33.070 | XASE | 280JC1B2A0GMC02421 |
| 35 | 88.03 | 20240822-15:29:43.920 | XASE | 280JC1B2AE3JC02421 |
| 65 | 88.03 | 20240822-15:29:43.920 | XASE | 280JC1B2AE3KC02421 |
| 100 | 88.03 | 20240822-15:29:43.920 | XASE | 280JC1B2AE3LC02421 |
| 100 | 88.01 | 20240822-15:30:26.721 | EPRL | 280JC1B2APE4C02421 |
| 100 | 87.99 | 20240822-15:30:46.842 | XASE | 280JC1B2AT2FC02421 |
| 200 | 88.09 | 20240822-15:32:07.366 | XCHI | 280JC1B2BFCMC02421 |
| 100 | 88.09 | 20240822-15:32:34.379 | XCHI | 280JC1B2BM0HC02421 |
| 100 | 88.08 | 20240822-15:32:46.348 | ARCX | 280JC1B2BOI1C02421 |
| 58 | 88.09 | 20240822-15:33:09.425 | XNAS | 280JC1B2BT5KC02421 |
| 1 | 88.09 | 20240822-15:33:09.425 | XNAS | 280JC1B2BT5LC02421 |
| 41 | 88.09 | 20240822-15:33:09.425 | XNAS | 280JC1B2BT5MC02421 |
| 38 | 88.07 | 20240822-15:33:19.837 | EDGA | 280JC1B2BV4VC02421 |
| 62 | 88.07 | 20240822-15:33:19.837 | EDGA | 280JC1B2BV50C02421 |
| 2 | 88.07 | 20240822-15:34:03.199 | XNAS | 280JC1B2C95OC02421 |
| 98 | 88.07 | 20240822-15:34:03.199 | XNAS | 280JC1B2C95PC02421 |
| 100 | 88.14 | 20240822-15:34:28.970 | BATS | 280JC1B2CE40C02421 |
| 100 | 88.13 | 20240822-15:34:34.832 | ARCX | 280JC1B2CF2TC02421 |
| 100 | 88.13 | 20240822-15:34:34.832 | ARCX | 280JC1B2CF2UC02421 |
| 100 | 88.13 | 20240822-15:34:56.107 | ARCX | 280JC1B2CJ0IC02421 |
| 100 | 88.18 | 20240822-15:35:23.156 | XNAS | 280JC1B2CO1HC02421 |
| 2 | 88.22 | 20240822-15:35:48.974 | XNAS | 280JC1B2CSN2C02421 |
| 75 | 88.22 | 20240822-15:35:48.974 | XNAS | 280JC1B2CSN4C02421 |
| 3 | 88.22 | 20240822-15:35:48.974 | XNAS | 280JC1B2CSN5C02421 |
| 100 | 88.22 | 20240822-15:35:48.974 | XASE | 280JC1B2CSN6C02421 |
| 17 | 88.22 | 20240822-15:35:48.974 | ARCX | 280JC1B2CSN7C02421 |
| 100 | 88.22 | 20240822-15:35:48.974 | ARCX | 280JC1B2CSN8C02421 |
| 5 | 88.22 | 20240822-15:35:48.974 | XASE | 280JC1B2CSN9C02421 |
| 83 | 88.22 | 20240822-15:35:48.974 | ARCX | 280JC1B2CSNAC02421 |
| 95 | 88.22 | 20240822-15:35:48.974 | XASE | 280JC1B2CSNBC02421 |
| 20 | 88.22 | 20240822-15:35:48.977 | XNAS | 280JC1B2CSNGC02421 |
| 200 | 88.25 | 20240822-15:37:01.990 | XCHI | 280JC1B2D9NAC02421 |
| 100 | 88.21 | 20240822-15:37:09.860 | ARCX | 280JC1B2DB53C02421 |
| 100 | 88.21 | 20240822-15:37:09.860 | ARCX | 280JC1B2DB54C02421 |
| 100 | 88.19 | 20240822-15:38:08.249 | XNAS | 280JC1B2DLOBC02421 |
| 100 | 88.15 | 20240822-15:39:08.986 | XCHI | 280JC1B2E48LC02421 |
| 16 | 88.12 | 20240822-15:39:19.883 | EDGA | 280JC1B2E6LGC02421 |
| 84 | 88.12 | 20240822-15:39:49.299 | EDGA | 280JC1B2ECMTC02421 |
| 16 | 88.12 | 20240822-15:39:49.299 | EDGA | 280JC1B2ECMUC02421 |
| 100 | 88.1 | 20240822-15:40:19.553 | XASE | 280JC1B2EJAUC02421 |
| 100 | 88.22 | 20240822-15:41:39.796 | IEXG | 280JC1B2F1I6C02421 |
| 100 | 88.2 | 20240822-15:42:04.679 | EPRL | 280JC1B2F5HIC02421 |
| 100 | 88.16 | 20240822-15:42:57.543 | XASE | 280JC1B2FG5UC02421 |
| 3 | 88.04 | 20240822-15:44:20.918 | XNAS | 280JC1B2G5TQC02421 |
| 97 | 88.04 | 20240822-15:44:20.918 | XNAS | 280JC1B2G5TRC02421 |
| 100 | 88.11 | 20240822-15:46:09.241 | IEXG | 280JC1B2GSQ9C02421 |
| 76 | 88.18 | 20240822-15:47:20.214 | IEXG | 280JC1B2HA64C02421 |
| 24 | 88.18 | 20240822-15:47:27.408 | IEXG | 280JC1B2HBB6C02421 |
| 76 | 88.18 | 20240822-15:47:27.414 | XNAS | 280JC1B2HBBAC02421 |
| 100 | 88.21 | 20240822-15:48:09.481 | XNAS | 280JC1B2HIOJC02421 |
| 100 | 88.17 | 20240822-15:49:56.166 | ARCX | 280JC1B2IC9FC02421 |
| 100 | 88.16 | 20240822-15:50:14.198 | ARCX | 280JC1B2IGOTC02421 |
| 100 | 88.15 | 20240822-15:51:20.193 | XNAS | 280JC1B2IVQ8C02421 |
| 100 | 88.18 | 20240822-15:52:06.462 | EDGA | 280JC1B2J936C02421 |
| 100 | 88.18 | 20240822-15:53:08.900 | XASE | 280JC1B2JKNCC02421 |
| 100 | 88.24 | 20240822-15:53:53.194 | XNAS | 280JC1B2JUKUC02421 |
| 100 | 88.2 | 20240822-15:54:57.371 | XASE | 280JC1B2KAJ5C02421 |
| 100 | 88.22 | 20240822-15:56:46.643 | BATY | 280JC1B2KVFEC02421 |
| 21 | 88.36 | 20240822-15:58:12.682 | ARCX | 280JC1B2LG50C02421 |
| 79 | 88.36 | 20240822-15:58:12.683 | ARCX | 280JC1B2LG54C02421 |
| 100 | 88.36 | 20240822-15:58:12.683 | ARCX | 280JC1B2LG55C02421 |
| 18 | 88.39 | 20240822-15:59:12.330 | BATY | 280JC1B2LS3CC02421 |
| 82 | 88.39 | 20240822-15:59:12.330 | BATY | 280JC1B2LS3DC02421 |
| 100 | 88.34 | 20240822-16:00:16.021 | XASE | 280JC1B2MASQC02421 |
| 100 | 88.3 | 20240822-16:01:33.009 | IEXG | 280JC1B2MS9FC02421 |
| 48 | 88.3 | 20240822-16:02:27.211 | BATY | 280JC1B2N825C02421 |
| 38 | 88.37 | 20240822-16:03:20.609 | BATY | 280JC1B2NJRTC02421 |
| 62 | 88.37 | 20240822-16:03:20.609 | BATY | 280JC1B2NJRUC02421 |
| 100 | 88.37 | 20240822-16:03:20.609 | XNAS | 280JC1B2NJRVC02421 |
| 100 | 88.44 | 20240822-16:04:42.444 | EPRL | 280JC1B2O68AC02421 |
| 100 | 88.48 | 20240822-16:06:14.713 | XASE | 280JC1B2ONPHC02421 |
| 100 | 88.57 | 20240822-16:07:41.649 | BATY | 280JC1B2P9N5C02421 |
| 100 | 88.57 | 20240822-16:07:41.649 | BATY | 280JC1B2P9N6C02421 |
| 100 | 88.6 | 20240822-16:09:32.941 | BATY | 280JC1B2PS2AC02421 |
| 69 | 88.59 | 20240822-16:10:22.319 | ARCX | 280JC1B2Q68AC02421 |
| 31 | 88.59 | 20240822-16:10:22.319 | ARCX | 280JC1B2Q68BC02421 |
| 100 | 88.57 | 20240822-16:11:12.245 | ARCX | 280JC1B2QF4BC02421 |
| 100 | 88.55 | 20240822-16:12:07.650 | IEXG | 280JC1B2QNQ6C02421 |
| 100 | 88.56 | 20240822-16:13:14.004 | ARCX | 280JC1B2R3B0C02421 |
| 100 | 88.54 | 20240822-16:13:46.726 | XASE | 280JC1B2R938C02421 |
| 100 | 88.56 | 20240822-16:15:11.687 | BATY | 280JC1B2RNGUC02421 |
| 3 | 88.56 | 20240822-16:15:42.348 | XASE | 280JC1B2RU4OC02421 |
| 97 | 88.56 | 20240822-16:15:42.348 | XASE | 280JC1B2RU4PC02421 |
| 10 | 88.6 | 20240822-16:17:05.898 | XASE | 280JC1B2SDJ9C02421 |
| 100 | 88.59 | 20240822-16:17:17.719 | ARCX | 280JC1B2SGOSC02421 |
| 3 | 88.64 | 20240822-16:18:51.990 | XNAS | 280JC1B2T6DVC02421 |
| 97 | 88.64 | 20240822-16:18:51.990 | XNAS | 280JC1B2T6E0C02421 |
| 100 | 88.62 | 20240822-16:19:06.049 | XASE | 280JC1B2TA3KC02421 |
| 100 | 88.68 | 20240822-16:20:40.355 | XASE | 280JC1B2U0NVC02421 |
| 100 | 88.67 | 20240822-16:21:16.009 | XASE | 280JC1B2UA26C02421 |
| 100 | 88.63 | 20240822-16:22:12.845 | XASE | 280JC1B2ULOTC02421 |
| 100 | 88.7 | 20240822-16:24:25.392 | ARCX | 280JC1B2VGJVC02421 |
| 100 | 88.71 | 20240822-16:24:56.760 | BATY | 280JC1B2VLT7C02421 |
| 80 | 88.7 | 20240822-16:25:45.710 | EDGA | 280JC1B2VV8BC02421 |
| 100 | 88.77 | 20240822-16:26:39.547 | ARCX | 280JC1B30AAGC02421 |
| 3 | 88.77 | 20240822-16:28:08.138 | XASE | 280JC1B30UJKC02421 |
| 97 | 88.77 | 20240822-16:28:08.138 | XASE | 280JC1B30UJLC02421 |
| 100 | 88.78 | 20240822-16:29:08.723 | XASE | 280JC1B319OAC02421 |
| 100 | 88.76 | 20240822-16:30:24.639 | XASE | 280JC1B31Q7CC02421 |
| 100 | 88.78 | 20240822-16:31:01.326 | EPRL | 280JC1B321SHC02421 |
| 100 | 88.78 | 20240822-16:31:09.793 | EPRL | 280JC1B3247UC02421 |
| 100 | 88.78 | 20240822-16:31:29.181 | ARCX | 280JC1B328T2C02421 |
| 100 | 88.77 | 20240822-16:32:16.473 | XASE | 280JC1B32J7VC02421 |
| 100 | 88.78 | 20240822-16:34:03.337 | XASE | 280JC1B33BC8C02421 |
| 100 | 88.78 | 20240822-16:34:03.337 | XASE | 280JC1B33BC9C02421 |
| 100 | 88.76 | 20240822-16:35:24.854 | XASE | 280JC1B33QLJC02421 |
| 100 | 88.75 | 20240822-16:36:23.077 | XNAS | 280JC1B345JJC02421 |
| 100 | 88.75 | 20240822-16:37:32.941 | XASE | 280JC1B34ICSC02421 |
| 100 | 88.74 | 20240822-16:39:33.492 | ARCX | 280JC1B358R2C02421 |
| 5 | 88.74 | 20240822-16:40:31.033 | XNAS | 280JC1B35LTOC02421 |
| 12 | 88.74 | 20240822-16:40:31.033 | XNAS | 280JC1B35LTPC02421 |
| 83 | 88.74 | 20240822-16:40:31.033 | XNAS | 280JC1B35LTQC02421 |
| 100 | 88.75 | 20240822-16:41:19.269 | XASE | 280JC1B35U88C02421 |
| 100 | 88.75 | 20240822-16:42:11.042 | XASE | 280JC1B368NPC02421 |
| 100 | 88.77 | 20240822-16:43:41.285 | EDGX | 280JC1B36OALC02421 |
| 100 | 88.73 | 20240822-16:44:51.975 | ARCX | 280JC1B374NDC02421 |
| 100 | 88.72 | 20240822-16:45:11.283 | XASE | 280JC1B378AJC02421 |
| 100 | 88.7 | 20240822-16:47:20.981 | XNYS | 280JC1B3814UC02421 |
| 100 | 88.71 | 20240822-16:47:23.132 | XNYS | 280JC1B381I3C02421 |
| 100 | 88.61 | 20240822-16:50:07.307 | XNAS | 280JC1B393EEC02421 |
| 6 | 88.58 | 20240822-16:50:41.132 | IEXG | 280JC1B39908C02421 |
| 100 | 88.58 | 20240822-16:50:41.132 | IEXG | 280JC1B39909C02421 |
| 94 | 88.58 | 20240822-16:50:41.132 | IEXG | 280JC1B3990AC02421 |
| 100 | 88.58 | 20240822-16:52:41.101 | XASE | 280JC1B3A1TEC02421 |
| 89 | 88.57 | 20240822-16:54:01.423 | XNYS | 280JC1B3AHKLC02421 |
| 11 | 88.57 | 20240822-16:54:01.423 | XNYS | 280JC1B3AHKMC02421 |
| 1 | 88.43 | 20240822-16:55:09.877 | XASE | 280JC1B3B1K2C02421 |
| 37 | 88.43 | 20240822-16:55:09.877 | XASE | 280JC1B3B1K3C02421 |
| 62 | 88.43 | 20240822-16:55:09.877 | XASE | 280JC1B3B1K4C02421 |
| 100 | 88.47 | 20240822-16:56:58.691 | XASE | 280JC1B3BN3MC02421 |
| 31 | 88.45 | 20240822-16:57:37.167 | XASE | 280JC1B3BV7OC02421 |
| 4 | 88.45 | 20240822-16:57:37.167 | XASE | 280JC1B3BV7PC02421 |
| 65 | 88.45 | 20240822-16:57:40.502 | XASE | 280JC1B3C0DJC02421 |
| 50 | 88.43 | 20240822-16:58:18.752 | IEXG | 280JC1B3C86CC02421 |
| 100 | 88.52 | 20240822-16:58:55.166 | XASE | 280JC1B3CDQRC02421 |
| 100 | 88.46 | 20240822-17:00:12.056 | XASE | 280JC1B3CSFRC02421 |
| 100 | 88.49 | 20240822-17:02:14.869 | XCHI | 280JC1B3DLUVC02421 |
| 100 | 88.43 | 20240822-17:02:39.371 | EPRL | 280JC1B3DR58C02421 |
| 100 | 88.43 | 20240822-17:02:39.372 | XASE | 280JC1B3DR59C02421 |
| 100 | 88.41 | 20240822-17:04:57.183 | IEXG | 280JC1B3EPG1C02421 |
| 5 | 88.39 | 20240822-17:05:20.259 | XASE | 280JC1B3ETQ9C02421 |
| 95 | 88.39 | 20240822-17:05:20.259 | XASE | 280JC1B3ETQAC02421 |
| 100 | 88.5 | 20240822-17:07:39.349 | XNAS | 280JC1B3FM27C02421 |
| 100 | 88.47 | 20240822-17:07:45.967 | XNYS | 280JC1B3FN9NC02421 |
| 100 | 88.43 | 20240822-17:09:19.752 | XNAS | 280JC1B3G8GPC02421 |
| 100 | 88.64 | 20240822-17:11:39.366 | EDGX | 280JC1B3H4TFC02421 |
| 100 | 88.6 | 20240822-17:11:42.082 | BATY | 280JC1B3H5GUC02421 |
| 100 | 88.6 | 20240822-17:11:42.082 | XNYS | 280JC1B3H5H2C02421 |
| 100 | 88.46 | 20240822-17:13:57.299 | XASE | 280JC1B3HSKKC02421 |
| 100 | 88.48 | 20240822-17:16:28.862 | XNYS | 280JC1B3INN4C02421 |
| 100 | 88.59 | 20240822-17:17:29.335 | XNYS | 280JC1B3J1KDC02421 |
| 60 | 88.59 | 20240822-17:17:51.586 | XNAS | 280JC1B3J5MBC02421 |
| 25 | 88.59 | 20240822-17:17:51.586 | XNAS | 280JC1B3J5MCC02421 |
| 15 | 88.59 | 20240822-17:17:51.586 | XNAS | 280JC1B3J5MDC02421 |
| 68 | 88.58 | 20240822-17:20:09.553 | XPSX | 280JC1B3JRMNC02421 |
| 2 | 88.58 | 20240822-17:20:09.553 | XPSX | 280JC1B3JRMOC02421 |
| 30 | 88.58 | 20240822-17:20:09.553 | XPSX | 280JC1B3JRMPC02421 |
| 18 | 88.58 | 20240822-17:20:09.553 | XPSX | 280JC1B3JRMQC02421 |
| 82 | 88.58 | 20240822-17:20:09.553 | XPSX | 280JC1B3JRMRC02421 |
| 100 | 88.58 | 20240822-17:22:15.896 | XPSX | 280JC1B3KFG8C02421 |
| 100 | 88.57 | 20240822-17:23:00.964 | XPSX | 280JC1B3KN0QC02421 |
| 100 | 88.6 | 20240822-17:25:14.411 | ARCX | 280JC1B3LCNAC02421 |
| 100 | 88.58 | 20240822-17:25:36.894 | BATY | 280JC1B3LG6KC02421 |
| 100 | 88.64 | 20240822-17:26:19.905 | ARCX | 280JC1B3LNNIC02421 |
| 100 | 88.73 | 20240822-17:27:00.238 | XNAS | 280JC1B3LUCEC02421 |
| 100 | 88.68 | 20240822-17:28:19.688 | XPSX | 280JC1B3MACQC02421 |
| 61 | 88.68 | 20240822-17:29:37.472 | XASE | 280JC1B3MNHGC02421 |
| 28 | 88.68 | 20240822-17:29:37.472 | XASE | 280JC1B3MNHHC02421 |
| 11 | 88.68 | 20240822-17:29:37.472 | XASE | 280JC1B3MNHIC02421 |
| 100 | 88.62 | 20240822-17:30:12.395 | ARCX | 280JC1B3N1ETC02421 |
| 100 | 88.62 | 20240822-17:31:09.515 | XASE | 280JC1B3NED5C02421 |
| 100 | 88.56 | 20240822-17:31:48.064 | XASE | 280JC1B3NRC1C02421 |
| 100 | 88.49 | 20240822-17:32:45.144 | XASE | 280JC1B3O9GRC02421 |
| 20 | 88.57 | 20240822-17:34:06.848 | XNAS | 280JC1B3OPNGC02421 |
| 9 | 88.57 | 20240822-17:34:06.848 | XNYS | 280JC1B3OPNHC02421 |
| 100 | 88.56 | 20240822-17:34:17.427 | XASE | 280JC1B3ORGRC02421 |
| 20 | 88.55 | 20240822-17:34:20.937 | BATS | 280JC1B3OS14C02421 |
| 100 | 88.57 | 20240822-17:34:49.504 | BATY | 280JC1B3P0M8C02421 |
| 100 | 88.53 | 20240822-17:35:35.305 | XASE | 280JC1B3P8JSC02421 |
| 1 | 88.7 | 20240822-17:37:50.037 | XNAS | 280JC1B3PVQ5C02421 |
| 99 | 88.7 | 20240822-17:37:50.037 | XNAS | 280JC1B3PVQ6C02421 |
| 100 | 88.72 | 20240822-17:38:22.908 | XNAS | 280JC1B3Q5E5C02421 |
| 100 | 88.73 | 20240822-17:38:27.644 | IEXG | 280JC1B3Q694C02421 |
| 100 | 88.68 | 20240822-17:39:30.587 | XASE | 280JC1B3QHUCC02421 |
| 100 | 88.66 | 20240822-17:39:53.868 | XASE | 280JC1B3QLMFC02421 |
| 81 | 88.54 | 20240822-17:40:25.654 | BATY | 280JC1B3QSB3C02421 |
| 19 | 88.54 | 20240822-17:40:26.516 | BATY | 280JC1B3QSFEC02421 |
| 68 | 88.53 | 20240822-17:41:20.778 | BATY | 280JC1B3R5EEC02421 |
| 32 | 88.53 | 20240822-17:41:20.778 | BATY | 280JC1B3R5EFC02421 |
| 100 | 88.51 | 20240822-17:42:21.118 | IEXG | 280JC1B3RFC7C02421 |
| 100 | 88.7 | 20240822-17:44:01.737 | XNYS | 280JC1B3RV32C02421 |
| 100 | 88.67 | 20240822-17:44:25.693 | XASE | 280JC1B3S3A1C02421 |
| 7 | 88.62 | 20240822-17:45:16.662 | XASE | 280JC1B3SCDVC02421 |
| 93 | 88.62 | 20240822-17:45:16.662 | XASE | 280JC1B3SCE0C02421 |
| 72 | 88.58 | 20240822-17:46:45.744 | XASE | 280JC1B3SSTCC02421 |
| 28 | 88.58 | 20240822-17:46:45.745 | XASE | 280JC1B3SSTDC02421 |
| 28 | 88.58 | 20240822-17:46:45.764 | XASE | 280JC1B3SSTHC02421 |
| 100 | 88.58 | 20240822-17:47:32.440 | XASE | 280JC1B3T487C02421 |
| 100 | 88.63 | 20240822-17:48:06.257 | XASE | 280JC1B3T9FAC02421 |
| 99 | 88.63 | 20240822-17:50:43.614 | XNYS | 280JC1B3U6KVC02421 |
| 1 | 88.63 | 20240822-17:50:43.614 | XNYS | 280JC1B3U6L0C02421 |
| 100 | 88.6 | 20240822-17:51:02.321 | XASE | 280JC1B3U95DC02421 |
| 100 | 88.6 | 20240822-17:51:02.321 | XASE | 280JC1B3U95EC02421 |
| 1 | 88.55 | 20240822-17:53:05.109 | XASE | 280JC1B3UU70C02421 |
| 99 | 88.55 | 20240822-17:53:05.109 | XASE | 280JC1B3UU72C02421 |
| 100 | 88.53 | 20240822-17:54:29.214 | XASE | 280JC1B3VFA0C02421 |
| 100 | 88.48 | 20240822-17:54:57.413 | XASE | 280JC1B3VL1PC02421 |
| 20 | 88.56 | 20240822-17:56:20.692 | XNAS | 280JC1B404TLC02421 |
| 80 | 88.56 | 20240822-17:56:20.692 | XNAS | 280JC1B404TMC02421 |
| 100 | 88.53 | 20240822-17:56:32.092 | XASE | 280JC1B406MBC02421 |
| 100 | 88.5 | 20240822-17:57:30.956 | XASE | 280JC1B40FHBC02421 |
| 100 | 88.41 | 20240822-17:59:20.978 | XASE | 280JC1B4130GC02421 |
| 100 | 88.41 | 20240822-17:59:20.978 | XASE | 280JC1B4130HC02421 |
| 12 | 88.45 | 20240822-18:00:16.003 | XNAS | 280JC1B41D43C02421 |
| 88 | 88.45 | 20240822-18:00:16.003 | XNAS | 280JC1B41D44C02421 |
| 100 | 88.43 | 20240822-18:00:21.719 | XASE | 280JC1B41E3QC02421 |
| 14 | 88.39 | 20240822-18:01:20.904 | XASE | 280JC1B41U70C02421 |
| 86 | 88.39 | 20240822-18:01:20.904 | XASE | 280JC1B41U71C02421 |
| 100 | 88.39 | 20240822-18:02:33.077 | XASE | 280JC1B42C8IC02421 |
| 100 | 88.44 | 20240822-18:03:20.299 | XASE | 280JC1B42LFAC02421 |
| 100 | 88.51 | 20240822-18:04:31.819 | XASE | 280JC1B432KOC02421 |
| 100 | 88.57 | 20240822-18:05:50.748 | IEXG | 280JC1B43HOSC02421 |
| 79 | 88.55 | 20240822-18:06:11.553 | XASE | 280JC1B43LL8C02421 |
| 21 | 88.55 | 20240822-18:06:11.554 | XASE | 280JC1B43LL9C02421 |
| 100 | 88.54 | 20240822-18:07:34.927 | XASE | 280JC1B446BOC02421 |
| 100 | 88.56 | 20240822-18:08:10.379 | XASE | 280JC1B44CQUC02421 |
| 100 | 88.56 | 20240822-18:09:06.616 | XASE | 280JC1B44MLEC02421 |
| 100 | 88.62 | 20240822-18:09:39.165 | XASE | 280JC1B44SDLC02421 |
| 13 | 88.6 | 20240822-18:10:21.285 | XASE | 280JC1B453MJC02421 |
| 87 | 88.6 | 20240822-18:10:21.285 | XASE | 280JC1B453MKC02421 |
| 100 | 88.67 | 20240822-18:12:02.840 | XNYS | 280JC1B45K0AC02421 |
| 100 | 88.64 | 20240822-18:12:41.030 | XASE | 280JC1B45PLNC02421 |
| 14 | 88.64 | 20240822-18:12:41.030 | XASE | 280JC1B45PLOC02421 |
| 86 | 88.64 | 20240822-18:12:41.030 | XASE | 280JC1B45PLPC02421 |
| 11 | 88.7 | 20240822-18:15:06.572 | XASE | 280JC1B46IFGC02421 |
| 51 | 88.7 | 20240822-18:15:06.583 | XASE | 280JC1B46IFHC02421 |
| 38 | 88.7 | 20240822-18:15:06.583 | XASE | 280JC1B46IFIC02421 |
| 100 | 88.7 | 20240822-18:15:06.583 | XASE | 280JC1B46IFJC02421 |
| 100 | 88.72 | 20240822-18:16:56.472 | XNYS | 280JC1B477C8C02421 |
| 100 | 88.72 | 20240822-18:17:53.535 | XASE | 280JC1B47GM7C02421 |
| 100 | 88.75 | 20240822-18:19:16.646 | XASE | 280JC1B47TVQC02421 |
| 100 | 88.75 | 20240822-18:19:16.646 | XASE | 280JC1B47TVSC02421 |
| 100 | 88.79 | 20240822-18:20:20.601 | ARCX | 280JC1B48996C02421 |
| 100 | 88.77 | 20240822-18:20:28.204 | XASE | 280JC1B48AIGC02421 |
| 100 | 88.77 | 20240822-18:20:28.204 | XASE | 280JC1B48AIHC02421 |
| 11 | 88.63 | 20240822-18:22:15.400 | XASE | 280JC1B48QUUC02421 |
| 10 | 88.63 | 20240822-18:22:15.400 | XASE | 280JC1B48QUVC02421 |
| 70 | 88.63 | 20240822-18:22:15.400 | XASE | 280JC1B48QV0C02421 |
| 9 | 88.63 | 20240822-18:22:16.427 | XASE | 280JC1B48R44C02421 |
| 100 | 88.56 | 20240822-18:23:36.997 | XASE | 280JC1B4987CC02421 |
| 100 | 88.51 | 20240822-18:24:31.991 | XASE | 280JC1B49H95C02421 |
| 100 | 88.48 | 20240822-18:25:18.360 | IEXG | 280JC1B49PA8C02421 |
| 100 | 88.51 | 20240822-18:27:00.678 | ARCX | 280JC1B4ABIIC02421 |
| 100 | 88.5 | 20240822-18:27:07.792 | EPRL | 280JC1B4ACIBC02421 |
| 100 | 88.53 | 20240822-18:28:23.953 | XNYS | 280JC1B4AOEFC02421 |
| 100 | 88.51 | 20240822-18:28:28.062 | XASE | 280JC1B4AP1CC02421 |
| 100 | 88.47 | 20240822-18:30:02.313 | XASE | 280JC1B4B8T7C02421 |
| 100 | 88.41 | 20240822-18:31:32.352 | XNYS | 280JC1B4BVSDC02421 |
| 100 | 88.39 | 20240822-18:31:53.364 | XASE | 280JC1B4C3SNC02421 |
| 100 | 88.38 | 20240822-18:33:20.758 | XNYS | 280JC1B4CRFIC02421 |
| 100 | 88.37 | 20240822-18:33:31.379 | XASE | 280JC1B4CU02C02421 |
| 100 | 88.41 | 20240822-18:34:11.567 | XASE | 280JC1B4D7OHC02421 |
| 100 | 88.38 | 20240822-18:35:13.719 | XASE | 280JC1B4DMF4C02421 |
| 100 | 88.38 | 20240822-18:37:06.776 | XNAS | 280JC1B4EGFKC02421 |
| 100 | 88.42 | 20240822-18:37:29.383 | XNYS | 280JC1B4ELV2C02421 |
| 100 | 88.42 | 20240822-18:37:58.203 | XASE | 280JC1B4ERA0C02421 |
| 19 | 88.45 | 20240822-18:39:13.054 | XASE | 280JC1B4FANMC02421 |
| 81 | 88.45 | 20240822-18:39:13.054 | XASE | 280JC1B4FANNC02421 |
| 100 | 88.42 | 20240822-18:40:33.895 | XNAS | 280JC1B4FRSBC02421 |
| 100 | 88.43 | 20240822-18:41:35.276 | XNAS | 280JC1B4G6T2C02421 |
| 100 | 88.45 | 20240822-18:42:13.400 | XNAS | 280JC1B4GD87C02421 |
| 100 | 88.43 | 20240822-18:43:21.022 | XASE | 280JC1B4GPCPC02421 |
| 100 | 88.37 | 20240822-18:43:25.398 | BATY | 280JC1B4GQ3PC02421 |
| 100 | 88.47 | 20240822-18:46:11.313 | XASE | 280JC1B4HOSUC02421 |
| 59 | 88.44 | 20240822-18:46:38.413 | XASE | 280JC1B4HSQQC02421 |
| 41 | 88.44 | 20240822-18:46:38.413 | XASE | 280JC1B4HSQRC02421 |
| 76 | 88.5 | 20240822-18:47:30.054 | XASE | 280JC1B4I50IC02421 |
| 24 | 88.5 | 20240822-18:47:30.054 | XASE | 280JC1B4I50LC02421 |
| 34 | 88.51 | 20240822-18:48:16.802 | XASE | 280JC1B4IFVRC02421 |
| 66 | 88.51 | 20240822-18:48:16.802 | XASE | 280JC1B4IFVSC02421 |
| 8 | 88.5 | 20240822-18:49:46.436 | XASE | 280JC1B4J0GBC02421 |
| 92 | 88.5 | 20240822-18:49:46.436 | XASE | 280JC1B4J0GCC02421 |
| 13 | 88.5 | 20240822-18:50:01.084 | XASE | 280JC1B4J2UKC02421 |
| 87 | 88.5 | 20240822-18:50:01.084 | XASE | 280JC1B4J2ULC02421 |
| 100 | 88.38 | 20240822-18:51:06.707 | XASE | 280JC1B4JFDQC02421 |
| 21 | 88.4 | 20240822-18:52:20.676 | EDGA | 280JC1B4JRURC02421 |
| 100 | 88.46 | 20240822-18:52:35.035 | XNYS | 280JC1B4JUH9C02421 |
| 100 | 88.44 | 20240822-18:52:54.581 | EDGA | 280JC1B4K23SC02421 |
| 100 | 88.45 | 20240822-18:54:37.186 | EDGA | 280JC1B4KKI2C02421 |
| 77 | 88.48 | 20240822-18:55:29.786 | XASE | 280JC1B4KTE3C02421 |
| 23 | 88.48 | 20240822-18:55:29.786 | XASE | 280JC1B4KTE4C02421 |
| 100 | 88.51 | 20240822-18:56:48.295 | XNYS | 280JC1B4LB0HC02421 |
| 100 | 88.5 | 20240822-18:57:03.503 | EDGA | 280JC1B4LDMFC02421 |
| 100 | 88.52 | 20240822-18:57:49.755 | XASE | 280JC1B4LLMHC02421 |
| 37 | 88.54 | 20240822-18:58:48.813 | ARCX | 280JC1B4M0QCC02421 |
| 49 | 88.54 | 20240822-18:58:48.813 | ARCX | 280JC1B4M0QDC02421 |
| 14 | 88.54 | 20240822-18:58:48.814 | ARCX | 280JC1B4M0QEC02421 |
| 100 | 88.56 | 20240822-19:00:59.356 | ARCX | 280JC1B4MTRKC02421 |
| 3 | 88.56 | 20240822-19:01:00.343 | XNAS | 280JC1B4MU56C02421 |
| 72 | 88.56 | 20240822-19:01:00.343 | XNAS | 280JC1B4MU57C02421 |
| 5 | 88.56 | 20240822-19:01:00.343 | XNAS | 280JC1B4MU58C02421 |
| 20 | 88.56 | 20240822-19:01:00.343 | XNAS | 280JC1B4MU59C02421 |
| 100 | 88.56 | 20240822-19:01:05.753 | ARCX | 280JC1B4N08KC02421 |
| 100 | 88.57 | 20240822-19:02:03.185 | XASE | 280JC1B4NDVCC02421 |
| 100 | 88.64 | 20240822-19:03:35.078 | EPRL | 280JC1B4O3G4C02421 |
| 2 | 88.68 | 20240822-19:04:34.103 | ARCX | 280JC1B4ODPGC02421 |
| 100 | 88.69 | 20240822-19:04:34.272 | XNYS | 280JC1B4ODQ7C02421 |
| 100 | 88.72 | 20240822-19:04:59.167 | XASE | 280JC1B4OIAJC02421 |
| 3 | 88.7 | 20240822-19:05:50.007 | XASE | 280JC1B4ORIQC02421 |
| 97 | 88.7 | 20240822-19:05:50.007 | XASE | 280JC1B4ORIRC02421 |
| 100 | 88.71 | 20240822-19:06:35.906 | XASE | 280JC1B4P3CAC02421 |
| 100 | 88.7 | 20240822-19:06:47.271 | XASE | 280JC1B4P51DC02421 |
| 100 | 88.65 | 20240822-19:07:45.752 | XASE | 280JC1B4PF0IC02421 |
| 5 | 88.72 | 20240822-19:09:29.754 | XNAS | 280JC1B4Q3G4C02421 |
| 68 | 88.72 | 20240822-19:09:29.754 | XNAS | 280JC1B4Q3G5C02421 |
| 27 | 88.72 | 20240822-19:09:29.754 | XNAS | 280JC1B4Q3G6C02421 |
| 18 | 88.7 | 20240822-19:09:36.872 | BATY | 280JC1B4Q4TTC02421 |
| 17 | 88.7 | 20240822-19:09:36.873 | BATY | 280JC1B4Q4TUC02421 |
| 1 | 88.7 | 20240822-19:09:36.873 | BATY | 280JC1B4Q4TVC02421 |
| 64 | 88.7 | 20240822-19:09:36.873 | BATY | 280JC1B4Q4U0C02421 |
| 100 | 88.7 | 20240822-19:10:37.948 | EPRL | 280JC1B4QH3NC02421 |
| 100 | 88.7 | 20240822-19:10:40.664 | XASE | 280JC1B4QHL1C02421 |
| 100 | 88.69 | 20240822-19:11:35.650 | XASE | 280JC1B4QR2AC02421 |
| 100 | 88.7 | 20240822-19:12:47.290 | XASE | 280JC1B4R7FCC02421 |
| 100 | 88.69 | 20240822-19:13:21.851 | XASE | 280JC1B4RD0PC02421 |
| 69 | 88.72 | 20240822-19:14:13.523 | XASE | 280JC1B4RM96C02421 |
| 31 | 88.72 | 20240822-19:14:13.523 | XASE | 280JC1B4RM97C02421 |
| 20 | 88.7 | 20240822-19:14:23.255 | XASE | 280JC1B4ROMCC02421 |
| 80 | 88.7 | 20240822-19:14:23.255 | XASE | 280JC1B4ROMDC02421 |
| 100 | 88.73 | 20240822-19:15:27.821 | XASE | 280JC1B4S6V3C02421 |
| 7 | 88.72 | 20240822-19:15:58.072 | XASE | 280JC1B4SBKEC02421 |
| 93 | 88.72 | 20240822-19:15:58.072 | XASE | 280JC1B4SBKFC02421 |
| 100 | 88.72 | 20240822-19:16:49.913 | XNYS | 280JC1B4SKL9C02421 |
| 100 | 88.7 | 20240822-19:17:12.239 | XASE | 280JC1B4SOCGC02421 |
| 100 | 88.71 | 20240822-19:17:36.667 | XASE | 280JC1B4SSQTC02421 |
| 94 | 88.63 | 20240822-19:19:06.837 | XNAS | 280JC1B4TCLMC02421 |
| 6 | 88.63 | 20240822-19:19:06.837 | XNAS | 280JC1B4TCLNC02421 |
| 4 | 88.61 | 20240822-19:19:21.711 | IEXG | 280JC1B4TFLDC02421 |
| 96 | 88.61 | 20240822-19:19:21.727 | IEXG | 280JC1B4TFMGC02421 |
| 100 | 88.61 | 20240822-19:19:21.769 | XASE | 280JC1B4TFNTC02421 |
| 100 | 88.57 | 20240822-19:20:53.336 | BATS | 280JC1B4TVSFC02421 |
| 100 | 88.58 | 20240822-19:21:31.261 | XNYS | 280JC1B4U75TC02421 |
| 5 | 88.57 | 20240822-19:22:13.015 | XNAS | 280JC1B4UFA4C02421 |
| 75 | 88.57 | 20240822-19:22:13.015 | XNAS | 280JC1B4UFA5C02421 |
| 20 | 88.57 | 20240822-19:22:13.015 | XNAS | 280JC1B4UFA6C02421 |
| 100 | 88.56 | 20240822-19:22:16.666 | XASE | 280JC1B4UGEGC02421 |
| 100 | 88.51 | 20240822-19:23:13.233 | IEXG | 280JC1B4UT5MC02421 |
| 100 | 88.5 | 20240822-19:23:38.919 | XASE | 280JC1B4V16EC02421 |
| 100 | 88.48 | 20240822-19:24:36.960 | XASE | 280JC1B4VC8OC02421 |
| 6 | 88.5 | 20240822-19:25:15.715 | XNYS | 280JC1B4VILRC02421 |
| 94 | 88.5 | 20240822-19:25:15.715 | XNYS | 280JC1B4VILSC02421 |
| 65 | 88.49 | 20240822-19:25:50.163 | XASE | 280JC1B4VOESC02421 |
| 1 | 88.49 | 20240822-19:25:50.163 | XASE | 280JC1B4VOETC02421 |
| 34 | 88.49 | 20240822-19:25:50.163 | XASE | 280JC1B4VOEUC02421 |
| 100 | 88.49 | 20240822-19:26:16.539 | XASE | 280JC1B4VTEKC02421 |
| 100 | 88.49 | 20240822-19:26:25.901 | ARCX | 280JC1B4VVAFC02421 |
| 24 | 88.49 | 20240822-19:27:18.165 | XASE | 280JC1B5097RC02421 |
| 76 | 88.49 | 20240822-19:27:18.167 | XASE | 280JC1B5097SC02421 |
| 1 | 88.54 | 20240822-19:27:32.343 | XASE | 280JC1B50BOIC02421 |
| 99 | 88.54 | 20240822-19:27:32.343 | XASE | 280JC1B50BOKC02421 |
| 100 | 88.57 | 20240822-19:28:07.613 | XASE | 280JC1B50HCIC02421 |
| 100 | 88.56 | 20240822-19:28:38.045 | XASE | 280JC1B50MJBC02421 |
| 100 | 88.57 | 20240822-19:29:33.980 | XNAS | 280JC1B51103C02421 |
| 100 | 88.58 | 20240822-19:29:52.136 | XASE | 280JC1B514F4C02421 |
| 100 | 88.59 | 20240822-19:30:15.071 | XASE | 280JC1B51ASAC02421 |
| 100 | 88.6 | 20240822-19:30:51.302 | IEXG | 280JC1B51LR2C02421 |
| 100 | 88.58 | 20240822-19:30:59.011 | XASE | 280JC1B51NAAC02421 |
| 100 | 88.58 | 20240822-19:30:59.011 | XASE | 280JC1B51NABC02421 |
| 100 | 88.56 | 20240822-19:31:51.793 | XASE | 280JC1B526V0C02421 |
| 100 | 88.54 | 20240822-19:32:24.759 | BATY | 280JC1B52H0EC02421 |
| 100 | 88.46 | 20240822-19:32:54.120 | XASE | 280JC1B52QPDC02421 |
| 100 | 88.47 | 20240822-19:33:51.363 | XASE | 280JC1B53AUPC02421 |
| 100 | 88.44 | 20240822-19:34:17.981 | XASE | 280JC1B53I3RC02421 |
| 100 | 88.43 | 20240822-19:34:54.621 | XASE | 280JC1B5447EC02421 |
| 100 | 88.34 | 20240822-19:35:32.658 | XASE | 280JC1B54TUSC02421 |
| 100 | 88.41 | 20240822-19:36:32.752 | XNYS | 280JC1B55R7HC02421 |
| 11 | 88.4 | 20240822-19:36:44.541 | XASE | 280JC1B55TREC02421 |
| 89 | 88.4 | 20240822-19:36:44.541 | XASE | 280JC1B55TRFC02421 |
| 1 | 88.45 | 20240822-19:37:50.481 | XNYS | 280JC1B56CK1C02421 |
| 2 | 88.45 | 20240822-19:37:50.481 | XNYS | 280JC1B56CK2C02421 |
| 97 | 88.45 | 20240822-19:37:50.481 | XNYS | 280JC1B56CK3C02421 |
| 100 | 88.43 | 20240822-19:37:57.861 | XASE | 280JC1B56E1FC02421 |
| 100 | 88.43 | 20240822-19:37:57.861 | XASE | 280JC1B56E1GC02421 |
| 100 | 88.45 | 20240822-19:39:11.361 | XASE | 280JC1B5750UC02421 |
| 100 | 88.45 | 20240822-19:40:00.016 | XNAS | 280JC1B57F24C02421 |
| 91 | 88.45 | 20240822-19:40:00.026 | XASE | 280JC1B57F2KC02421 |
| 100 | 88.43 | 20240822-19:40:00.029 | EPRL | 280JC1B57F2SC02421 |
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.