13th September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 12th September 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 |
| 7,853 | $86.19 | $86.73 | $85.35 | XNYS |
| 628 | $86.17 | $86.67 | $85.95 | EDGX |
| 8,019 | $86.13 | $86.77 | $85.29 | ARCX |
| 737 | $86.34 | $86.72 | $86.12 | BATS |
| 7,132 | $85.93 | $86.73 | $85.29 | XNAS |
| 2,800 | $86.17 | $86.57 | $85.85 | BATY |
| 23,362 | $86.37 | $86.77 | $85.57 | XASE |
| 2,947 | $86.39 | $86.73 | $85.84 | EPRL |
| 1,200 | $86.36 | $86.70 | $85.77 | IEXG |
| 300 | $86.10 | $86.32 | $85.86 | XCHI |
| 522 | $86.32 | $86.72 | $86.12 | MEMX |
| 1,800 | $85.97 | $86.58 | $85.38 | XPSX |
| 500 | $86.11 | $86.37 | $85.93 | EDGA |
| 200 | $85.74 | $85.74 | $85.74 | XCIS |
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 680,869,901 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.694% 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 12th September 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: | | 12th September 2024 | ||||
|
Aggregated Information
| ||||||
| | ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | $86.2277 | 58,000 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 85.29 | 20240912-13:30:31.067 | XNAS | 280L3D830KCTC02421 |
| 10 | 85.29 | 20240912-13:30:31.067 | XNAS | 280L3D830KCUC02421 |
| 90 | 85.29 | 20240912-13:30:31.067 | XNAS | 280L3D830KCVC02421 |
| 100 | 85.29 | 20240912-13:30:31.067 | ARCX | 280L3D830KD0C02421 |
| 58 | 85.35 | 20240912-13:30:59.237 | XNYS | 280L3D830MJKC02421 |
| 42 | 85.35 | 20240912-13:30:59.237 | XNYS | 280L3D830MJLC02421 |
| 75 | 85.35 | 20240912-13:30:59.237 | XNAS | 280L3D830MJMC02421 |
| 25 | 85.35 | 20240912-13:30:59.237 | XNAS | 280L3D830MJNC02421 |
| 1 | 85.55 | 20240912-13:31:56.318 | ARCX | 280L3D830SICC02421 |
| 99 | 85.55 | 20240912-13:31:56.318 | ARCX | 280L3D830SIDC02421 |
| 100 | 85.61 | 20240912-13:32:33.723 | XNYS | 280L3D8311MCC02421 |
| 100 | 85.56 | 20240912-13:32:52.561 | XNAS | 280L3D8313ORC02421 |
| 100 | 85.56 | 20240912-13:32:52.561 | XNYS | 280L3D8313OSC02421 |
| 100 | 85.56 | 20240912-13:32:52.561 | ARCX | 280L3D8313OTC02421 |
| 100 | 85.56 | 20240912-13:32:52.561 | XNAS | 280L3D8313OUC02421 |
| 100 | 85.56 | 20240912-13:32:52.561 | XNYS | 280L3D8313OVC02421 |
| 100 | 85.55 | 20240912-13:33:11.926 | XNAS | 280L3D8315UJC02421 |
| 1 | 85.48 | 20240912-13:33:17.993 | XNYS | 280L3D8316NGC02421 |
| 13 | 85.48 | 20240912-13:33:17.993 | XNYS | 280L3D8316NHC02421 |
| 86 | 85.48 | 20240912-13:33:17.993 | XNYS | 280L3D8316NIC02421 |
| 3 | 85.43 | 20240912-13:33:59.920 | XNAS | 280L3D831ASGC02421 |
| 97 | 85.43 | 20240912-13:33:59.920 | XNAS | 280L3D831ASHC02421 |
| 33 | 85.43 | 20240912-13:33:59.920 | XNAS | 280L3D831ASIC02421 |
| 67 | 85.43 | 20240912-13:33:59.920 | XNAS | 280L3D831ASJC02421 |
| 100 | 85.6 | 20240912-13:34:47.671 | XNYS | 280L3D831FL7C02421 |
| 50 | 85.53 | 20240912-13:34:52.388 | XNAS | 280L3D831G97C02421 |
| 50 | 85.53 | 20240912-13:34:54.516 | XNAS | 280L3D831GG8C02421 |
| 50 | 85.54 | 20240912-13:35:40.971 | XNYS | 280L3D831OFEC02421 |
| 50 | 85.54 | 20240912-13:35:40.971 | XNYS | 280L3D831OFFC02421 |
| 19 | 85.57 | 20240912-13:35:58.252 | XNYS | 280L3D831R0MC02421 |
| 81 | 85.58 | 20240912-13:35:58.252 | XNYS | 280L3D831R0NC02421 |
| 10 | 85.51 | 20240912-13:36:13.903 | XNAS | 280L3D831T8DC02421 |
| 45 | 85.56 | 20240912-13:36:22.162 | XNYS | 280L3D831U7FC02421 |
| 55 | 85.57 | 20240912-13:36:22.162 | XNYS | 280L3D831U7GC02421 |
| 100 | 85.53 | 20240912-13:36:28.797 | XNYS | 280L3D831UVKC02421 |
| 100 | 85.53 | 20240912-13:36:28.797 | XNAS | 280L3D831UVRC02421 |
| 100 | 85.48 | 20240912-13:36:49.878 | XNAS | 280L3D8321N0C02421 |
| 100 | 85.55 | 20240912-13:37:48.937 | XNAS | 280L3D8328L9C02421 |
| 100 | 85.55 | 20240912-13:37:48.937 | XNYS | 280L3D8328LAC02421 |
| 100 | 85.55 | 20240912-13:37:48.937 | ARCX | 280L3D8328LBC02421 |
| 90 | 85.65 | 20240912-13:38:40.799 | XNAS | 280L3D832DSDC02421 |
| 10 | 85.65 | 20240912-13:38:40.799 | XNAS | 280L3D832DSEC02421 |
| 100 | 85.65 | 20240912-13:38:40.799 | XNAS | 280L3D832DSFC02421 |
| 20 | 85.63 | 20240912-13:38:48.348 | XNAS | 280L3D832ELTC02421 |
| 25 | 85.63 | 20240912-13:38:48.348 | XNAS | 280L3D832ELUC02421 |
| 25 | 85.63 | 20240912-13:38:48.348 | XNAS | 280L3D832ELVC02421 |
| 30 | 85.63 | 20240912-13:38:48.348 | XNAS | 280L3D832EM0C02421 |
| 89 | 85.62 | 20240912-13:39:15.550 | XNAS | 280L3D832I0QC02421 |
| 11 | 85.62 | 20240912-13:39:15.550 | XNAS | 280L3D832I0RC02421 |
| 100 | 85.53 | 20240912-13:39:44.232 | XNAS | 280L3D832L1KC02421 |
| 100 | 85.54 | 20240912-13:40:01.139 | ARCX | 280L3D832MJQC02421 |
| 40 | 85.69 | 20240912-13:40:54.517 | XNAS | 280L3D832T8KC02421 |
| 60 | 85.69 | 20240912-13:40:54.518 | XNAS | 280L3D832T8LC02421 |
| 100 | 85.69 | 20240912-13:41:33.640 | XNAS | 280L3D83327SC02421 |
| 100 | 85.69 | 20240912-13:41:33.640 | XNAS | 280L3D83327TC02421 |
| 100 | 85.86 | 20240912-13:42:30.913 | XCHI | 280L3D8339R5C02421 |
| 100 | 85.8 | 20240912-13:42:33.597 | ARCX | 280L3D833A7CC02421 |
| 100 | 85.8 | 20240912-13:42:33.598 | ARCX | 280L3D833A7DC02421 |
| 100 | 85.8 | 20240912-13:42:33.598 | ARCX | 280L3D833A7EC02421 |
| 100 | 85.86 | 20240912-13:43:44.917 | XPSX | 280L3D833KMOC02421 |
| 100 | 85.87 | 20240912-13:43:55.957 | XPSX | 280L3D833LUKC02421 |
| 100 | 86.04 | 20240912-13:44:42.701 | XNYS | 280L3D833RHGC02421 |
| 100 | 86 | 20240912-13:44:55.864 | ARCX | 280L3D833T48C02421 |
| 100 | 86.05 | 20240912-13:45:16.405 | ARCX | 280L3D8340AIC02421 |
| 99 | 86.05 | 20240912-13:45:16.405 | ARCX | 280L3D8340AJC02421 |
| 1 | 86.05 | 20240912-13:45:16.405 | ARCX | 280L3D8340AKC02421 |
| 100 | 86.03 | 20240912-13:46:01.120 | XNAS | 280L3D8348FKC02421 |
| 20 | 86.03 | 20240912-13:46:01.120 | XNAS | 280L3D8348FLC02421 |
| 25 | 86.03 | 20240912-13:46:01.120 | XNAS | 280L3D8348FMC02421 |
| 50 | 86.03 | 20240912-13:46:01.120 | XNAS | 280L3D8348FNC02421 |
| 5 | 86.03 | 20240912-13:46:01.120 | XNAS | 280L3D8348FOC02421 |
| 1 | 86.03 | 20240912-13:46:01.120 | ARCX | 280L3D8348FPC02421 |
| 99 | 86.03 | 20240912-13:46:01.120 | ARCX | 280L3D8348FQC02421 |
| 100 | 85.95 | 20240912-13:46:50.386 | EDGX | 280L3D834HH9C02421 |
| 100 | 85.95 | 20240912-13:46:54.016 | XPSX | 280L3D834I7SC02421 |
| 100 | 85.87 | 20240912-13:46:59.740 | XPSX | 280L3D834J7OC02421 |
| 100 | 85.73 | 20240912-13:47:19.593 | XNAS | 280L3D834NSDC02421 |
| 100 | 85.72 | 20240912-13:47:40.166 | XPSX | 280L3D834R8TC02421 |
| 97 | 85.69 | 20240912-13:47:59.855 | XNAS | 280L3D834U3GC02421 |
| 3 | 85.69 | 20240912-13:47:59.855 | XNAS | 280L3D834U3HC02421 |
| 7 | 85.68 | 20240912-13:48:14.235 | XNAS | 280L3D8351ALC02421 |
| 93 | 85.68 | 20240912-13:48:14.235 | XNAS | 280L3D8351AMC02421 |
| 100 | 85.54 | 20240912-13:48:34.137 | XNAS | 280L3D8354PAC02421 |
| 100 | 85.5 | 20240912-13:49:06.921 | XNAS | 280L3D835BOUC02421 |
| 100 | 85.48 | 20240912-13:49:55.669 | XNYS | 280L3D835KJPC02421 |
| 100 | 85.43 | 20240912-13:50:09.408 | XPSX | 280L3D835N3HC02421 |
| 100 | 85.43 | 20240912-13:50:09.408 | XPSX | 280L3D835N3IC02421 |
| 100 | 85.39 | 20240912-13:50:35.554 | XNAS | 280L3D835RU2C02421 |
| 100 | 85.38 | 20240912-13:51:07.162 | XPSX | 280L3D8361OJC02421 |
| 100 | 85.46 | 20240912-13:51:54.701 | XNYS | 280L3D8368R5C02421 |
| 100 | 85.5 | 20240912-13:52:10.627 | XNYS | 280L3D836BH4C02421 |
| 5 | 85.5 | 20240912-13:52:10.627 | XNYS | 280L3D836BH6C02421 |
| 95 | 85.5 | 20240912-13:52:10.627 | XNYS | 280L3D836BH7C02421 |
| 100 | 85.76 | 20240912-13:53:14.075 | XNYS | 280L3D836N8DC02421 |
| 100 | 85.77 | 20240912-13:53:39.449 | IEXG | 280L3D836QKNC02421 |
| 100 | 85.76 | 20240912-13:53:55.937 | XPSX | 280L3D836SI9C02421 |
| 100 | 85.76 | 20240912-13:53:55.937 | XNAS | 280L3D836SIBC02421 |
| 100 | 85.71 | 20240912-13:54:55.725 | XPSX | 280L3D8377DTC02421 |
| 100 | 85.71 | 20240912-13:54:55.725 | XPSX | 280L3D8377DUC02421 |
| 100 | 85.66 | 20240912-13:55:21.744 | XASE | 280L3D837B7AC02421 |
| 100 | 85.69 | 20240912-13:56:17.771 | XASE | 280L3D837LDFC02421 |
| 100 | 85.69 | 20240912-13:56:17.771 | XASE | 280L3D837LDGC02421 |
| 11 | 85.67 | 20240912-13:56:36.149 | XASE | 280L3D837NSPC02421 |
| 89 | 85.67 | 20240912-13:56:36.149 | XASE | 280L3D837NSQC02421 |
| 100 | 85.61 | 20240912-13:57:00.873 | XASE | 280L3D837RNSC02421 |
| 4 | 85.57 | 20240912-13:57:13.661 | XASE | 280L3D837TS2C02421 |
| 96 | 85.57 | 20240912-13:57:13.661 | XASE | 280L3D837TS3C02421 |
| 100 | 85.72 | 20240912-13:58:05.017 | XNYS | 280L3D8385I2C02421 |
| 96 | 85.74 | 20240912-13:58:48.738 | XCIS | 280L3D838B99C02421 |
| 4 | 85.74 | 20240912-13:58:48.738 | XCIS | 280L3D838B9AC02421 |
| 96 | 85.74 | 20240912-13:58:49.751 | XCIS | 280L3D838BF4C02421 |
| 4 | 85.74 | 20240912-13:58:49.751 | XCIS | 280L3D838BF5C02421 |
| 86 | 85.72 | 20240912-13:58:54.645 | XNAS | 280L3D838C5JC02421 |
| 14 | 85.72 | 20240912-13:58:54.645 | XNAS | 280L3D838C5KC02421 |
| 13 | 85.68 | 20240912-14:00:11.281 | XASE | 280L3D838QH8C02421 |
| 87 | 85.68 | 20240912-14:00:11.281 | XASE | 280L3D838QH9C02421 |
| 100 | 85.68 | 20240912-14:00:11.281 | XASE | 280L3D838QHAC02421 |
| 100 | 85.72 | 20240912-14:00:58.110 | ARCX | 280L3D8395P6C02421 |
| 100 | 85.72 | 20240912-14:00:58.112 | XNAS | 280L3D8395P7C02421 |
| 1 | 85.73 | 20240912-14:01:11.102 | XNAS | 280L3D8398M5C02421 |
| 99 | 85.73 | 20240912-14:01:11.102 | XNAS | 280L3D8398M6C02421 |
| 19 | 85.73 | 20240912-14:01:11.102 | XNAS | 280L3D8398M7C02421 |
| 81 | 85.73 | 20240912-14:01:11.102 | XNAS | 280L3D8398M8C02421 |
| 100 | 85.72 | 20240912-14:01:36.865 | ARCX | 280L3D839E05C02421 |
| 100 | 85.68 | 20240912-14:01:41.101 | XASE | 280L3D839F62C02421 |
| 100 | 85.75 | 20240912-14:02:39.897 | XNYS | 280L3D839UA6C02421 |
| 100 | 85.76 | 20240912-14:02:50.989 | XNYS | 280L3D83A0SCC02421 |
| 100 | 85.75 | 20240912-14:02:55.547 | XPSX | 280L3D83A1P6C02421 |
| 100 | 85.77 | 20240912-14:03:18.263 | XASE | 280L3D83A7MNC02421 |
| 100 | 85.78 | 20240912-14:04:01.751 | XASE | 280L3D83AJ3FC02421 |
| 100 | 85.75 | 20240912-14:04:07.630 | XASE | 280L3D83AL3NC02421 |
| 100 | 85.7 | 20240912-14:04:50.833 | XNAS | 280L3D83ATPJC02421 |
| 100 | 85.71 | 20240912-14:04:59.653 | XASE | 280L3D83AVOQC02421 |
| 100 | 85.76 | 20240912-14:05:23.166 | XNAS | 280L3D83B52AC02421 |
| 100 | 85.86 | 20240912-14:06:19.155 | XASE | 280L3D83BH42C02421 |
| 100 | 85.86 | 20240912-14:06:19.155 | XASE | 280L3D83BH43C02421 |
| 1 | 85.8 | 20240912-14:06:48.685 | ARCX | 280L3D83BN8EC02421 |
| 50 | 85.8 | 20240912-14:06:48.685 | ARCX | 280L3D83BN8FC02421 |
| 49 | 85.8 | 20240912-14:06:48.685 | ARCX | 280L3D83BN8GC02421 |
| 100 | 85.8 | 20240912-14:06:48.685 | ARCX | 280L3D83BN8HC02421 |
| 99 | 85.82 | 20240912-14:07:56.067 | XNYS | 280L3D83C667C02421 |
| 100 | 85.8 | 20240912-14:08:02.189 | XASE | 280L3D83C7L8C02421 |
| 100 | 85.8 | 20240912-14:08:02.189 | XASE | 280L3D83C7L9C02421 |
| 42 | 85.87 | 20240912-14:09:06.774 | XNAS | 280L3D83CLQLC02421 |
| 58 | 85.87 | 20240912-14:09:06.774 | XNAS | 280L3D83CLQMC02421 |
| 100 | 85.86 | 20240912-14:09:20.705 | ARCX | 280L3D83COS1C02421 |
| 100 | 85.86 | 20240912-14:09:20.705 | ARCX | 280L3D83COS2C02421 |
| 100 | 85.85 | 20240912-14:09:43.700 | XASE | 280L3D83CTBMC02421 |
| 44 | 85.95 | 20240912-14:10:11.277 | XASE | 280L3D83D3TIC02421 |
| 56 | 85.95 | 20240912-14:10:13.643 | XASE | 280L3D83D49VC02421 |
| 100 | 85.91 | 20240912-14:10:48.764 | ARCX | 280L3D83DB7DC02421 |
| 100 | 85.95 | 20240912-14:11:28.894 | ARCX | 280L3D83DL51C02421 |
| 100 | 85.95 | 20240912-14:11:28.894 | ARCX | 280L3D83DL53C02421 |
| 100 | 85.94 | 20240912-14:12:03.437 | XNAS | 280L3D83DSEBC02421 |
| 100 | 86.05 | 20240912-14:12:40.072 | XASE | 280L3D83E5KKC02421 |
| 100 | 86.07 | 20240912-14:13:01.080 | ARCX | 280L3D83E9SPC02421 |
| 100 | 86.11 | 20240912-14:14:10.774 | IEXG | 280L3D83ER0LC02421 |
| 100 | 86.12 | 20240912-14:14:12.946 | XCHI | 280L3D83ERGUC02421 |
| 100 | 86.09 | 20240912-14:14:21.166 | XASE | 280L3D83ETBBC02421 |
| 109 | 86.09 | 20240912-14:14:21.238 | XNAS | 280L3D83ETBTC02421 |
| 91 | 86.09 | 20240912-14:14:21.238 | XNAS | 280L3D83ETBUC02421 |
| 100 | 86.08 | 20240912-14:15:43.573 | EDGX | 280L3D83FIRBC02421 |
| 100 | 86.07 | 20240912-14:15:54.163 | XASE | 280L3D83FLEKC02421 |
| 100 | 86.06 | 20240912-14:16:13.568 | XASE | 280L3D83FPVLC02421 |
| 100 | 86.1 | 20240912-14:17:02.841 | XNYS | 280L3D83G44UC02421 |
| 5 | 86.1 | 20240912-14:17:15.190 | XASE | 280L3D83G6Q1C02421 |
| 95 | 86.1 | 20240912-14:17:15.190 | XASE | 280L3D83G6Q2C02421 |
| 100 | 86.14 | 20240912-14:18:05.156 | XNAS | 280L3D83GIFRC02421 |
| 100 | 86.19 | 20240912-14:18:32.198 | XASE | 280L3D83GOUPC02421 |
| 100 | 86.19 | 20240912-14:18:32.198 | XASE | 280L3D83GOUQC02421 |
| 100 | 86.21 | 20240912-14:19:00.284 | XASE | 280L3D83GVCEC02421 |
| 100 | 86.23 | 20240912-14:19:48.006 | XASE | 280L3D83HAHDC02421 |
| 100 | 86.23 | 20240912-14:20:13.663 | BATS | 280L3D83HH0GC02421 |
| 21 | 86.22 | 20240912-14:20:17.042 | XASE | 280L3D83HHSPC02421 |
| 5 | 86.22 | 20240912-14:20:17.042 | XASE | 280L3D83HHSQC02421 |
| 94 | 86.24 | 20240912-14:20:56.140 | BATS | 280L3D83HPVPC02421 |
| 100 | 86.28 | 20240912-14:21:06.304 | XNYS | 280L3D83HS6OC02421 |
| 100 | 86.28 | 20240912-14:21:28.225 | XNAS | 280L3D83I1QIC02421 |
| 100 | 86.26 | 20240912-14:21:28.844 | ARCX | 280L3D83I1TTC02421 |
| 93 | 86.26 | 20240912-14:21:30.528 | ARCX | 280L3D83I273C02421 |
| 100 | 86.27 | 20240912-14:22:37.600 | XNYS | 280L3D83IGP9C02421 |
| 2 | 86.31 | 20240912-14:23:24.422 | XNAS | 280L3D83IQUPC02421 |
| 50 | 86.31 | 20240912-14:23:24.422 | XNAS | 280L3D83IQUQC02421 |
| 1 | 86.31 | 20240912-14:23:24.422 | XNYS | 280L3D83IQURC02421 |
| 47 | 86.31 | 20240912-14:23:24.422 | XNYS | 280L3D83IQUSC02421 |
| 100 | 86.3 | 20240912-14:23:34.412 | XNYS | 280L3D83IT42C02421 |
| 99 | 86.29 | 20240912-14:23:39.304 | XASE | 280L3D83IU8EC02421 |
| 1 | 86.29 | 20240912-14:23:39.304 | XASE | 280L3D83IU8FC02421 |
| 100 | 86.29 | 20240912-14:23:39.304 | XASE | 280L3D83IU8GC02421 |
| 99 | 86.29 | 20240912-14:23:39.304 | XASE | 280L3D83IU8HC02421 |
| 1 | 86.29 | 20240912-14:23:39.304 | XASE | 280L3D83IU8IC02421 |
| 100 | 86.16 | 20240912-14:25:14.094 | XASE | 280L3D83JKNFC02421 |
| 100 | 86.23 | 20240912-14:26:25.710 | XASE | 280L3D83K60CC02421 |
| 100 | 86.22 | 20240912-14:26:47.059 | XASE | 280L3D83KA9VC02421 |
| 100 | 86.21 | 20240912-14:27:16.872 | XASE | 280L3D83KGUOC02421 |
| 10 | 86.25 | 20240912-14:27:58.893 | XASE | 280L3D83KP7OC02421 |
| 90 | 86.25 | 20240912-14:27:58.894 | XASE | 280L3D83KP7PC02421 |
| 100 | 86.26 | 20240912-14:28:54.312 | XNYS | 280L3D83L56DC02421 |
| 100 | 86.25 | 20240912-14:29:00.123 | XASE | 280L3D83L6EKC02421 |
| 100 | 86.29 | 20240912-14:29:45.467 | XNYS | 280L3D83LI3TC02421 |
| 100 | 86.29 | 20240912-14:30:11.697 | XNYS | 280L3D83LQLDC02421 |
| 100 | 86.27 | 20240912-14:30:47.546 | XASE | 280L3D83M4GMC02421 |
| 100 | 86.27 | 20240912-14:30:47.546 | XASE | 280L3D83M4GNC02421 |
| 3 | 86.3 | 20240912-14:31:22.309 | XNYS | 280L3D83MCSNC02421 |
| 100 | 86.31 | 20240912-14:31:23.137 | XNYS | 280L3D83MD69C02421 |
| 100 | 86.31 | 20240912-14:31:54.163 | MEMX | 280L3D83MKLBC02421 |
| 6 | 86.33 | 20240912-14:32:21.771 | XNYS | 280L3D83MQKCC02421 |
| 94 | 86.33 | 20240912-14:32:21.771 | XNYS | 280L3D83MQKDC02421 |
| 100 | 86.31 | 20240912-14:32:33.460 | XASE | 280L3D83MT85C02421 |
| 100 | 86.31 | 20240912-14:32:33.460 | XASE | 280L3D83MT86C02421 |
| 100 | 86.32 | 20240912-14:33:20.395 | XASE | 280L3D83N7I5C02421 |
| 22 | 86.3 | 20240912-14:33:38.786 | XASE | 280L3D83NCG8C02421 |
| 78 | 86.3 | 20240912-14:33:38.787 | XASE | 280L3D83NCG9C02421 |
| 1 | 86.31 | 20240912-14:34:03.525 | XASE | 280L3D83NHE6C02421 |
| 99 | 86.31 | 20240912-14:34:07.432 | XASE | 280L3D83NIBLC02421 |
| 100 | 86.38 | 20240912-14:34:42.643 | XASE | 280L3D83NSLIC02421 |
| 1 | 86.37 | 20240912-14:34:58.632 | BATY | 280L3D83NVUCC02421 |
| 7 | 86.37 | 20240912-14:34:58.793 | BATY | 280L3D83NVVSC02421 |
| 92 | 86.37 | 20240912-14:35:02.212 | BATY | 280L3D83O0R6C02421 |
| 100 | 86.29 | 20240912-14:35:32.981 | XASE | 280L3D83OA8LC02421 |
| 100 | 86.24 | 20240912-14:36:34.621 | EPRL | 280L3D83ORQVC02421 |
| 100 | 86.24 | 20240912-14:36:34.621 | EPRL | 280L3D83ORR0C02421 |
| 100 | 86.3 | 20240912-14:37:08.484 | XASE | 280L3D83P3KKC02421 |
| 100 | 86.29 | 20240912-14:37:26.151 | XASE | 280L3D83P79HC02421 |
| 100 | 86.32 | 20240912-14:38:06.015 | XASE | 280L3D83PEHIC02421 |
| 14 | 86.32 | 20240912-14:38:06.015 | XASE | 280L3D83PEHJC02421 |
| 86 | 86.32 | 20240912-14:38:06.015 | XASE | 280L3D83PEHKC02421 |
| 100 | 86.3 | 20240912-14:38:23.595 | XASE | 280L3D83PIM3C02421 |
| 100 | 86.32 | 20240912-14:39:19.829 | XASE | 280L3D83PSRDC02421 |
| 6 | 86.31 | 20240912-14:39:57.357 | XASE | 280L3D83Q58HC02421 |
| 18 | 86.32 | 20240912-14:40:08.151 | BATY | 280L3D83Q7U0C02421 |
| 4 | 86.32 | 20240912-14:40:08.151 | BATY | 280L3D83Q7U1C02421 |
| 78 | 86.32 | 20240912-14:40:08.151 | BATY | 280L3D83Q7U2C02421 |
| 31 | 86.41 | 20240912-14:41:08.991 | BATS | 280L3D83QKJ7C02421 |
| 100 | 86.4 | 20240912-14:41:13.351 | XNAS | 280L3D83QLJOC02421 |
| 20 | 86.4 | 20240912-14:41:13.923 | XNAS | 280L3D83QLO6C02421 |
| 1 | 86.4 | 20240912-14:41:13.928 | XNAS | 280L3D83QLO7C02421 |
| 70 | 86.4 | 20240912-14:41:20.266 | XNAS | 280L3D83QN4IC02421 |
| 3 | 86.4 | 20240912-14:41:20.266 | XNAS | 280L3D83QN4JC02421 |
| 6 | 86.4 | 20240912-14:41:20.266 | XNAS | 280L3D83QN4KC02421 |
| 21 | 86.4 | 20240912-14:41:20.267 | ARCX | 280L3D83QN4LC02421 |
| 100 | 86.4 | 20240912-14:41:54.277 | XASE | 280L3D83QUQLC02421 |
| 100 | 86.45 | 20240912-14:42:56.452 | IEXG | 280L3D83RCTTC02421 |
| 100 | 86.44 | 20240912-14:43:08.732 | XASE | 280L3D83RFKIC02421 |
| 100 | 86.44 | 20240912-14:43:08.732 | XASE | 280L3D83RFKJC02421 |
| 100 | 86.4 | 20240912-14:44:02.525 | XNYS | 280L3D83RQEPC02421 |
| 100 | 86.39 | 20240912-14:44:09.859 | XASE | 280L3D83RSKGC02421 |
| 2 | 86.39 | 20240912-14:44:09.895 | BATY | 280L3D83RSKRC02421 |
| 98 | 86.39 | 20240912-14:44:09.898 | BATY | 280L3D83RSKSC02421 |
| 100 | 86.35 | 20240912-14:44:56.838 | XASE | 280L3D83S7VEC02421 |
| 100 | 86.3 | 20240912-14:45:35.387 | XASE | 280L3D83SJP1C02421 |
| 100 | 86.36 | 20240912-14:46:29.603 | BATS | 280L3D83SVHSC02421 |
| 100 | 86.35 | 20240912-14:46:36.642 | XASE | 280L3D83T12IC02421 |
| 100 | 86.36 | 20240912-14:47:16.991 | XASE | 280L3D83TB4CC02421 |
| 100 | 86.33 | 20240912-14:48:08.597 | XASE | 280L3D83TMNLC02421 |
| 100 | 86.32 | 20240912-14:48:21.531 | XASE | 280L3D83TPSSC02421 |
| 10 | 86.38 | 20240912-14:49:27.679 | XNAS | 280L3D83UA4UC02421 |
| 46 | 86.38 | 20240912-14:49:27.679 | XNYS | 280L3D83UA4VC02421 |
| 28 | 86.38 | 20240912-14:49:33.339 | XNAS | 280L3D83UB8EC02421 |
| 2 | 86.38 | 20240912-14:49:33.339 | XNAS | 280L3D83UB8FC02421 |
| 30 | 86.38 | 20240912-14:49:33.339 | XNAS | 280L3D83UB8GC02421 |
| 10 | 86.38 | 20240912-14:49:33.339 | XNAS | 280L3D83UB8HC02421 |
| 30 | 86.38 | 20240912-14:49:34.361 | XNAS | 280L3D83UBDMC02421 |
| 70 | 86.38 | 20240912-14:49:34.361 | XNAS | 280L3D83UBDNC02421 |
| 8 | 86.38 | 20240912-14:49:34.362 | XNAS | 280L3D83UBDOC02421 |
| 22 | 86.38 | 20240912-14:49:34.362 | XNAS | 280L3D83UBDPC02421 |
| 100 | 86.37 | 20240912-14:49:54.076 | EDGA | 280L3D83UFGSC02421 |
| 100 | 86.34 | 20240912-14:50:38.631 | XASE | 280L3D83UQV1C02421 |
| 60 | 86.35 | 20240912-14:51:03.117 | XASE | 280L3D83V0K1C02421 |
| 40 | 86.35 | 20240912-14:51:12.291 | XASE | 280L3D83V2U4C02421 |
| 60 | 86.35 | 20240912-14:51:12.292 | XNAS | 280L3D83V2U7C02421 |
| 100 | 86.36 | 20240912-14:52:01.210 | XASE | 280L3D83VCJBC02421 |
| 19 | 86.33 | 20240912-14:52:38.465 | EPRL | 280L3D83VM3NC02421 |
| 11 | 86.33 | 20240912-14:52:42.611 | EPRL | 280L3D83VMTFC02421 |
| 70 | 86.33 | 20240912-14:52:49.031 | EPRL | 280L3D83VO28C02421 |
| 30 | 86.33 | 20240912-14:52:49.032 | XNAS | 280L3D83VO2BC02421 |
| 100 | 86.32 | 20240912-14:53:19.077 | XASE | 280L3D83VTO5C02421 |
| 100 | 86.3 | 20240912-14:53:51.386 | XASE | 280L3D84047RC02421 |
| 100 | 86.26 | 20240912-14:54:27.112 | XASE | 280L3D840D2SC02421 |
| 75 | 86.29 | 20240912-14:55:42.827 | ARCX | 280L3D840VFPC02421 |
| 25 | 86.29 | 20240912-14:55:42.827 | ARCX | 280L3D840VFQC02421 |
| 100 | 86.32 | 20240912-14:55:56.035 | XNYS | 280L3D8413EFC02421 |
| 100 | 86.35 | 20240912-14:56:20.131 | XNYS | 280L3D8419MGC02421 |
| 100 | 86.37 | 20240912-14:56:44.382 | XNYS | 280L3D841FBVC02421 |
| 100 | 86.4 | 20240912-14:57:04.211 | XASE | 280L3D841JLCC02421 |
| 100 | 86.32 | 20240912-14:57:57.750 | XCHI | 280L3D8422SHC02421 |
| 8 | 86.3 | 20240912-14:58:00.026 | EPRL | 280L3D8423BOC02421 |
| 100 | 86.3 | 20240912-14:58:00.026 | XNAS | 280L3D8423BPC02421 |
| 100 | 86.3 | 20240912-14:58:35.381 | XASE | 280L3D842B5HC02421 |
| 1 | 86.27 | 20240912-14:58:53.565 | BATY | 280L3D842G8BC02421 |
| 99 | 86.27 | 20240912-14:58:53.606 | BATY | 280L3D842G98C02421 |
| 100 | 86.21 | 20240912-14:59:37.572 | XASE | 280L3D842REPC02421 |
| 100 | 86.09 | 20240912-15:00:32.579 | XASE | 280L3D843DUAC02421 |
| 1 | 86.11 | 20240912-15:01:45.161 | BATY | 280L3D84400OC02421 |
| 99 | 86.11 | 20240912-15:01:45.161 | BATY | 280L3D84400PC02421 |
| 99 | 86.11 | 20240912-15:01:45.161 | BATY | 280L3D84400QC02421 |
| 1 | 86.11 | 20240912-15:01:47.880 | BATY | 280L3D8440JAC02421 |
| 100 | 86.13 | 20240912-15:02:26.004 | ARCX | 280L3D8448S0C02421 |
| 5 | 86.15 | 20240912-15:02:52.646 | BATY | 280L3D844DUJC02421 |
| 95 | 86.15 | 20240912-15:02:52.646 | BATY | 280L3D844DUKC02421 |
| 100 | 86.15 | 20240912-15:03:05.559 | BATY | 280L3D844GGIC02421 |
| 29 | 86.13 | 20240912-15:03:28.510 | ARCX | 280L3D844M2MC02421 |
| 71 | 86.13 | 20240912-15:03:28.510 | ARCX | 280L3D844M2NC02421 |
| 100 | 86.13 | 20240912-15:03:28.510 | ARCX | 280L3D844M2OC02421 |
| 100 | 86.14 | 20240912-15:04:06.832 | ARCX | 280L3D844TE8C02421 |
| 100 | 86.25 | 20240912-15:04:42.933 | XNAS | 280L3D8455ELC02421 |
| 100 | 86.25 | 20240912-15:05:01.263 | ARCX | 280L3D84595CC02421 |
| 100 | 86.25 | 20240912-15:05:49.446 | ARCX | 280L3D845ILBC02421 |
| 100 | 86.23 | 20240912-15:06:03.515 | XASE | 280L3D845L58C02421 |
| 100 | 86.19 | 20240912-15:06:42.368 | XASE | 280L3D845T3DC02421 |
| 100 | 86.2 | 20240912-15:07:54.734 | XNYS | 280L3D846B7HC02421 |
| 100 | 86.2 | 20240912-15:08:00.257 | EPRL | 280L3D846CE5C02421 |
| 100 | 86.16 | 20240912-15:08:17.868 | XNAS | 280L3D846GSFC02421 |
| 36 | 86.15 | 20240912-15:09:27.940 | XNYS | 280L3D84705OC02421 |
| 64 | 86.15 | 20240912-15:09:27.940 | XNYS | 280L3D84705PC02421 |
| 100 | 86.15 | 20240912-15:10:00.150 | XASE | 280L3D8475NDC02421 |
| 2 | 86.15 | 20240912-15:10:58.153 | XASE | 280L3D847IOUC02421 |
| 98 | 86.15 | 20240912-15:10:58.154 | XASE | 280L3D847IOVC02421 |
| 100 | 86.14 | 20240912-15:11:12.946 | ARCX | 280L3D847LEFC02421 |
| 100 | 86.11 | 20240912-15:12:33.199 | ARCX | 280L3D84857CC02421 |
| 100 | 86.11 | 20240912-15:12:33.199 | ARCX | 280L3D84857DC02421 |
| 100 | 86.23 | 20240912-15:14:19.736 | XASE | 280L3D848SULC02421 |
| 100 | 86.23 | 20240912-15:14:19.736 | XASE | 280L3D848SUMC02421 |
| 100 | 86.21 | 20240912-15:15:03.895 | EPRL | 280L3D8495RUC02421 |
| 100 | 86.19 | 20240912-15:15:40.473 | XASE | 280L3D849F26C02421 |
| 100 | 86.16 | 20240912-15:16:49.967 | EPRL | 280L3D849VMSC02421 |
| 100 | 86.16 | 20240912-15:16:49.967 | EPRL | 280L3D849VMTC02421 |
| 14 | 86.16 | 20240912-15:17:46.753 | XASE | 280L3D84AAI7C02421 |
| 31 | 86.16 | 20240912-15:17:46.754 | XASE | 280L3D84AAI9C02421 |
| 55 | 86.16 | 20240912-15:17:48.742 | XASE | 280L3D84AB0HC02421 |
| 100 | 86.17 | 20240912-15:18:40.054 | XASE | 280L3D84ALLIC02421 |
| 100 | 86.18 | 20240912-15:19:31.251 | XNAS | 280L3D84AVE1C02421 |
| 100 | 86.18 | 20240912-15:19:44.179 | BATY | 280L3D84B1DUC02421 |
| 100 | 86.13 | 20240912-15:20:10.892 | XASE | 280L3D84B6POC02421 |
| 100 | 86.11 | 20240912-15:21:03.454 | XNAS | 280L3D84BG9KC02421 |
| 100 | 86.15 | 20240912-15:22:15.364 | XNYS | 280L3D84BUJDC02421 |
| 12 | 86.15 | 20240912-15:22:15.364 | XNYS | 280L3D84BUJEC02421 |
| 21 | 86.16 | 20240912-15:22:22.656 | XNAS | 280L3D84C01MC02421 |
| 10 | 86.16 | 20240912-15:22:22.656 | XNYS | 280L3D84C01NC02421 |
| 100 | 86.15 | 20240912-15:22:32.157 | EPRL | 280L3D84C1MVC02421 |
| 100 | 86.15 | 20240912-15:22:32.157 | EPRL | 280L3D84C1N1C02421 |
| 100 | 86.14 | 20240912-15:23:09.735 | XNYS | 280L3D84C9QCC02421 |
| 100 | 86.19 | 20240912-15:23:36.368 | EPRL | 280L3D84CF31C02421 |
| 61 | 86.19 | 20240912-15:23:36.368 | EPRL | 280L3D84CF32C02421 |
| 39 | 86.19 | 20240912-15:23:36.371 | EPRL | 280L3D84CF35C02421 |
| 100 | 86.17 | 20240912-15:23:54.090 | XASE | 280L3D84CIE0C02421 |
| 100 | 86.15 | 20240912-15:25:00.641 | XNYS | 280L3D84CV70C02421 |
| 100 | 86.15 | 20240912-15:25:06.158 | XASE | 280L3D84D0HJC02421 |
| 100 | 86.2 | 20240912-15:26:02.002 | XASE | 280L3D84DBISC02421 |
| 100 | 86.17 | 20240912-15:26:47.501 | EDGA | 280L3D84DNFRC02421 |
| 100 | 86.16 | 20240912-15:27:09.423 | BATY | 280L3D84DRV4C02421 |
| 100 | 86.17 | 20240912-15:27:26.768 | XNAS | 280L3D84E00UC02421 |
| 100 | 86.17 | 20240912-15:28:22.770 | XASE | 280L3D84EF95C02421 |
| 100 | 86.17 | 20240912-15:29:10.462 | XASE | 280L3D84EOJ9C02421 |
| 100 | 86.16 | 20240912-15:29:12.454 | XASE | 280L3D84EP2MC02421 |
| 100 | 86.08 | 20240912-15:29:55.851 | XASE | 280L3D84F5J1C02421 |
| 100 | 86.07 | 20240912-15:30:41.937 | ARCX | 280L3D84FO7UC02421 |
| 5 | 86.05 | 20240912-15:30:59.321 | BATY | 280L3D84FU2BC02421 |
| 1 | 86.05 | 20240912-15:31:04.209 | BATY | 280L3D84FVDQC02421 |
| 5 | 86.05 | 20240912-15:31:04.626 | BATY | 280L3D84FVH6C02421 |
| 2 | 86.05 | 20240912-15:31:04.708 | BATY | 280L3D84FVHHC02421 |
| 3 | 86.05 | 20240912-15:31:04.784 | BATY | 280L3D84FVHRC02421 |
| 3 | 86.05 | 20240912-15:31:04.954 | BATY | 280L3D84FVJ1C02421 |
| 2 | 86.05 | 20240912-15:31:05.053 | BATY | 280L3D84FVK6C02421 |
| 3 | 86.05 | 20240912-15:31:05.214 | BATY | 280L3D84FVKVC02421 |
| 3 | 86.05 | 20240912-15:31:06.468 | BATY | 280L3D84G02CC02421 |
| 3 | 86.05 | 20240912-15:31:06.679 | BATY | 280L3D84G041C02421 |
| 70 | 86.05 | 20240912-15:31:12.620 | BATY | 280L3D84G1VJC02421 |
| 100 | 86.1 | 20240912-15:31:48.904 | XASE | 280L3D84GFPOC02421 |
| 100 | 86.1 | 20240912-15:31:48.904 | XASE | 280L3D84GFPPC02421 |
| 100 | 86.09 | 20240912-15:32:39.220 | XASE | 280L3D84GS6KC02421 |
| 100 | 86.08 | 20240912-15:33:13.028 | XNYS | 280L3D84H3CHC02421 |
| 100 | 86.07 | 20240912-15:33:20.335 | XASE | 280L3D84H4UQC02421 |
| 8 | 86.04 | 20240912-15:34:01.214 | EPRL | 280L3D84HDDNC02421 |
| 92 | 86.04 | 20240912-15:34:05.204 | EPRL | 280L3D84HEG8C02421 |
| 100 | 86.08 | 20240912-15:34:29.555 | BATY | 280L3D84HKLBC02421 |
| 100 | 86.13 | 20240912-15:35:18.691 | XNYS | 280L3D84HVAUC02421 |
| 100 | 86.12 | 20240912-15:35:38.348 | BATS | 280L3D84I3JIC02421 |
| 100 | 86.12 | 20240912-15:35:38.348 | EDGX | 280L3D84I3JJC02421 |
| 22 | 86.12 | 20240912-15:35:38.348 | MEMX | 280L3D84I3JKC02421 |
| 22 | 86.12 | 20240912-15:35:38.348 | EDGX | 280L3D84I3JLC02421 |
| 78 | 86.12 | 20240912-15:35:38.348 | EDGX | 280L3D84I3JMC02421 |
| 100 | 86.12 | 20240912-15:35:54.817 | IEXG | 280L3D84I6U1C02421 |
| 100 | 86.11 | 20240912-15:36:33.921 | XASE | 280L3D84IG6TC02421 |
| 100 | 86.1 | 20240912-15:37:18.011 | XNAS | 280L3D84IP8QC02421 |
| 100 | 86.17 | 20240912-15:38:02.635 | XASE | 280L3D84J35DC02421 |
| 5 | 86.16 | 20240912-15:38:32.077 | EPRL | 280L3D84J93GC02421 |
| 95 | 86.16 | 20240912-15:38:32.077 | EPRL | 280L3D84J93HC02421 |
| 100 | 86.07 | 20240912-15:39:28.138 | ARCX | 280L3D84JLNJC02421 |
| 100 | 86.06 | 20240912-15:39:54.848 | XNYS | 280L3D84JRLRC02421 |
| 100 | 86.05 | 20240912-15:41:13.109 | XNYS | 280L3D84KC1BC02421 |
| 100 | 86.04 | 20240912-15:41:21.331 | XNAS | 280L3D84KDRUC02421 |
| 50 | 86.04 | 20240912-15:41:21.332 | ARCX | 280L3D84KDS1C02421 |
| 50 | 86.04 | 20240912-15:41:21.332 | ARCX | 280L3D84KDS2C02421 |
| 50 | 86 | 20240912-15:42:45.753 | BATY | 280L3D84L09HC02421 |
| 4 | 86 | 20240912-15:42:48.824 | BATY | 280L3D84L0NQC02421 |
| 20 | 86 | 20240912-15:42:49.299 | BATY | 280L3D84L0Q8C02421 |
| 1 | 86 | 20240912-15:42:49.454 | BATY | 280L3D84L0R5C02421 |
| 25 | 86 | 20240912-15:42:50.131 | BATY | 280L3D84L11IC02421 |
| 100 | 86.03 | 20240912-15:43:42.329 | ARCX | 280L3D84LC6HC02421 |
| 100 | 85.96 | 20240912-15:44:27.641 | ARCX | 280L3D84LMHJC02421 |
| 2 | 85.93 | 20240912-15:45:13.554 | EDGA | 280L3D84M11GC02421 |
| 98 | 85.93 | 20240912-15:45:22.992 | EDGA | 280L3D84M5A2C02421 |
| 2 | 85.93 | 20240912-15:45:22.993 | XNAS | 280L3D84M5A5C02421 |
| 100 | 85.97 | 20240912-15:46:14.652 | ARCX | 280L3D84MF1EC02421 |
| 100 | 85.91 | 20240912-15:46:51.226 | ARCX | 280L3D84MO7MC02421 |
| 100 | 85.96 | 20240912-15:47:58.176 | XNAS | 280L3D84N5FGC02421 |
| 8 | 85.92 | 20240912-15:48:34.242 | BATY | 280L3D84NC85C02421 |
| 92 | 85.92 | 20240912-15:48:39.210 | BATY | 280L3D84NDD0C02421 |
| 2 | 85.93 | 20240912-15:50:29.620 | EDGA | 280L3D84O31HC02421 |
| 98 | 85.93 | 20240912-15:50:29.620 | EDGA | 280L3D84O31IC02421 |
| 100 | 85.93 | 20240912-15:50:29.621 | BATY | 280L3D84O32AC02421 |
| 1 | 85.95 | 20240912-15:51:35.939 | ARCX | 280L3D84OJ0VC02421 |
| 99 | 85.95 | 20240912-15:51:35.939 | ARCX | 280L3D84OJ10C02421 |
| 100 | 85.94 | 20240912-15:52:21.862 | XNAS | 280L3D84OSIDC02421 |
| 100 | 85.9 | 20240912-15:52:53.912 | XNAS | 280L3D84P2J8C02421 |
| 100 | 85.87 | 20240912-15:54:00.179 | ARCX | 280L3D84PFARC02421 |
| 60 | 85.88 | 20240912-15:55:04.572 | ARCX | 280L3D84PTTTC02421 |
| 40 | 85.88 | 20240912-15:55:04.572 | ARCX | 280L3D84PTTUC02421 |
| 100 | 85.87 | 20240912-15:55:48.227 | BATY | 280L3D84Q6AGC02421 |
| 100 | 85.89 | 20240912-15:56:30.239 | BATY | 280L3D84QGJHC02421 |
| 100 | 85.85 | 20240912-15:57:28.197 | BATY | 280L3D84QTD6C02421 |
| 100 | 85.87 | 20240912-15:58:57.121 | XASE | 280L3D84RGETC02421 |
| 100 | 85.84 | 20240912-15:59:55.806 | EPRL | 280L3D84RTBGC02421 |
| 100 | 85.83 | 20240912-16:00:03.922 | ARCX | 280L3D84RV0TC02421 |
| 60 | 85.94 | 20240912-16:01:56.128 | XNYS | 280L3D84SQ8JC02421 |
| 40 | 85.94 | 20240912-16:01:56.129 | XNYS | 280L3D84SQ8KC02421 |
| 2 | 85.94 | 20240912-16:01:56.129 | XNYS | 280L3D84SQ8LC02421 |
| 97 | 85.98 | 20240912-16:02:20.675 | XASE | 280L3D84T0S9C02421 |
| 3 | 85.98 | 20240912-16:02:20.675 | XASE | 280L3D84T0SAC02421 |
| 100 | 85.97 | 20240912-16:02:41.394 | XNAS | 280L3D84T5G4C02421 |
| 90 | 85.96 | 20240912-16:03:57.979 | XNAS | 280L3D84TL8CC02421 |
| 10 | 85.96 | 20240912-16:03:57.979 | XNAS | 280L3D84TL8DC02421 |
| 100 | 85.99 | 20240912-16:05:02.036 | BATY | 280L3D84U3TOC02421 |
| 100 | 85.98 | 20240912-16:06:05.409 | ARCX | 280L3D84UHM4C02421 |
| 100 | 86.06 | 20240912-16:07:14.225 | BATY | 280L3D84UV8KC02421 |
| 1 | 86.04 | 20240912-16:07:53.489 | ARCX | 280L3D84V8B4C02421 |
| 18 | 86.04 | 20240912-16:07:53.489 | ARCX | 280L3D84V8B5C02421 |
| 81 | 86.04 | 20240912-16:07:53.489 | ARCX | 280L3D84V8B6C02421 |
| 100 | 86.1 | 20240912-16:10:02.372 | BATY | 280L3D8502N5C02421 |
| 100 | 86.1 | 20240912-16:10:02.372 | XNAS | 280L3D8502N6C02421 |
| 100 | 86.1 | 20240912-16:11:12.526 | BATY | 280L3D850GDCC02421 |
| 100 | 86.08 | 20240912-16:11:51.509 | XNYS | 280L3D850OUUC02421 |
| 90 | 86.11 | 20240912-16:13:01.543 | BATY | 280L3D85166EC02421 |
| 10 | 86.11 | 20240912-16:13:01.543 | BATY | 280L3D85166FC02421 |
| 100 | 86.08 | 20240912-16:13:54.985 | XNYS | 280L3D851ILUC02421 |
| 100 | 86.12 | 20240912-16:14:49.943 | BATS | 280L3D851T98C02421 |
| 100 | 86.17 | 20240912-16:15:48.412 | EPRL | 280L3D852AE2C02421 |
| 100 | 86.16 | 20240912-16:16:09.521 | XNYS | 280L3D852EN3C02421 |
| 52 | 86.19 | 20240912-16:17:00.902 | XNAS | 280L3D852P1UC02421 |
| 14 | 86.19 | 20240912-16:17:00.902 | XNAS | 280L3D852P1VC02421 |
| 2 | 86.19 | 20240912-16:17:00.902 | XNAS | 280L3D852P20C02421 |
| 32 | 86.19 | 20240912-16:17:00.902 | XNAS | 280L3D852P21C02421 |
| 100 | 86.19 | 20240912-16:18:12.938 | ARCX | 280L3D853A00C02421 |
| 100 | 86.22 | 20240912-16:20:08.525 | ARCX | 280L3D8545ROC02421 |
| 100 | 86.22 | 20240912-16:20:09.639 | ARCX | 280L3D854643C02421 |
| 100 | 86.27 | 20240912-16:22:17.360 | XNYS | 280L3D855457C02421 |
| 100 | 86.26 | 20240912-16:22:19.612 | ARCX | 280L3D8554LQC02421 |
| 100 | 86.26 | 20240912-16:22:19.627 | ARCX | 280L3D8554LUC02421 |
| 100 | 86.22 | 20240912-16:25:25.103 | ARCX | 280L3D856ENHC02421 |
| 39 | 86.24 | 20240912-16:26:31.123 | XASE | 280L3D856S46C02421 |
| 61 | 86.24 | 20240912-16:26:31.123 | XASE | 280L3D856S47C02421 |
| 100 | 86.23 | 20240912-16:27:06.096 | ARCX | 280L3D8573C7C02421 |
| 100 | 86.15 | 20240912-16:27:56.567 | XNAS | 280L3D857DTDC02421 |
| 12 | 86.19 | 20240912-16:29:07.978 | ARCX | 280L3D857STEC02421 |
| 88 | 86.19 | 20240912-16:29:07.978 | ARCX | 280L3D857STFC02421 |
| 75 | 86.17 | 20240912-16:30:30.824 | EDGA | 280L3D858GBPC02421 |
| 25 | 86.17 | 20240912-16:30:30.825 | EDGA | 280L3D858GBQC02421 |
| 100 | 86.19 | 20240912-16:31:37.252 | XNAS | 280L3D858VHIC02421 |
| 100 | 86.17 | 20240912-16:32:06.416 | IEXG | 280L3D85970CC02421 |
| 100 | 86.14 | 20240912-16:33:00.014 | XASE | 280L3D859HHEC02421 |
| 100 | 86.18 | 20240912-16:34:22.624 | EDGX | 280L3D85A2CQC02421 |
| 100 | 86.18 | 20240912-16:35:36.447 | ARCX | 280L3D85AGQTC02421 |
| 3 | 86.18 | 20240912-16:35:36.447 | ARCX | 280L3D85AGQVC02421 |
| 97 | 86.18 | 20240912-16:35:36.448 | ARCX | 280L3D85AGR0C02421 |
| 100 | 86.16 | 20240912-16:36:30.638 | ARCX | 280L3D85AQJ1C02421 |
| 100 | 86.15 | 20240912-16:37:27.010 | XASE | 280L3D85B70UC02421 |
| 20 | 86.19 | 20240912-16:38:08.311 | XASE | 280L3D85BFGTC02421 |
| 80 | 86.19 | 20240912-16:38:08.311 | XASE | 280L3D85BFGUC02421 |
| 15 | 86.15 | 20240912-16:39:16.877 | XNYS | 280L3D85BTUIC02421 |
| 85 | 86.15 | 20240912-16:39:16.877 | XNYS | 280L3D85BTUKC02421 |
| 100 | 86.16 | 20240912-16:41:21.736 | XNYS | 280L3D85CPK2C02421 |
| 100 | 86.14 | 20240912-16:41:21.739 | MEMX | 280L3D85CPK4C02421 |
| 100 | 86.14 | 20240912-16:41:21.739 | MEMX | 280L3D85CPK5C02421 |
| 100 | 86.12 | 20240912-16:44:00.016 | ARCX | 280L3D85DQBDC02421 |
| 100 | 86.13 | 20240912-16:45:33.368 | XASE | 280L3D85EDJSC02421 |
| 100 | 86.13 | 20240912-16:46:59.023 | XASE | 280L3D85EROLC02421 |
| 15 | 86.1 | 20240912-16:47:29.093 | XASE | 280L3D85F0KHC02421 |
| 85 | 86.1 | 20240912-16:47:32.399 | XASE | 280L3D85F18SC02421 |
| 100 | 86.14 | 20240912-16:48:56.475 | XNYS | 280L3D85FGKAC02421 |
| 33 | 86.16 | 20240912-16:49:57.231 | ARCX | 280L3D85FR93C02421 |
| 67 | 86.16 | 20240912-16:49:57.231 | ARCX | 280L3D85FR94C02421 |
| 100 | 86.15 | 20240912-16:49:57.236 | ARCX | 280L3D85FR95C02421 |
| 100 | 86.15 | 20240912-16:49:57.236 | ARCX | 280L3D85FR96C02421 |
| 100 | 86.26 | 20240912-16:53:07.970 | XASE | 280L3D85H22BC02421 |
| 100 | 86.34 | 20240912-16:54:03.631 | XPSX | 280L3D85HD6GC02421 |
| 100 | 86.33 | 20240912-16:55:03.347 | XNYS | 280L3D85HOMVC02421 |
| 100 | 86.33 | 20240912-16:56:18.105 | ARCX | 280L3D85I602C02421 |
| 100 | 86.45 | 20240912-16:58:25.128 | IEXG | 280L3D85J081C02421 |
| 100 | 86.44 | 20240912-16:58:33.084 | ARCX | 280L3D85J1MHC02421 |
| 100 | 86.43 | 20240912-16:59:25.554 | XASE | 280L3D85JCMGC02421 |
| 100 | 86.43 | 20240912-17:01:19.896 | XASE | 280L3D85K5TPC02421 |
| 100 | 86.51 | 20240912-17:03:16.610 | XPSX | 280L3D85KRNPC02421 |
| 100 | 86.51 | 20240912-17:03:16.610 | XPSX | 280L3D85KRNQC02421 |
| 100 | 86.5 | 20240912-17:04:08.873 | XNAS | 280L3D85L6K3C02421 |
| 10 | 86.5 | 20240912-17:05:39.722 | XASE | 280L3D85LNRSC02421 |
| 90 | 86.5 | 20240912-17:05:42.495 | XASE | 280L3D85LOA5C02421 |
| 100 | 86.54 | 20240912-17:06:35.003 | ARCX | 280L3D85M1U6C02421 |
| 100 | 86.53 | 20240912-17:07:51.204 | ARCX | 280L3D85MHBIC02421 |
| 100 | 86.57 | 20240912-17:08:56.395 | XASE | 280L3D85MUA7C02421 |
| 100 | 86.53 | 20240912-17:10:03.378 | XASE | 280L3D85NABQC02421 |
| 9 | 86.53 | 20240912-17:11:01.215 | XASE | 280L3D85NK6QC02421 |
| 100 | 86.53 | 20240912-17:11:20.954 | XASE | 280L3D85NO77C02421 |
| 100 | 86.48 | 20240912-17:12:58.759 | XASE | 280L3D85OD58C02421 |
| 100 | 86.48 | 20240912-17:14:09.026 | XASE | 280L3D85OP60C02421 |
| 90 | 86.5 | 20240912-17:16:02.157 | BATS | 280L3D85PHJ3C02421 |
| 10 | 86.5 | 20240912-17:16:02.157 | BATS | 280L3D85PHJ4C02421 |
| 100 | 86.49 | 20240912-17:16:39.835 | XASE | 280L3D85PNMKC02421 |
| 100 | 86.55 | 20240912-17:17:24.313 | EPRL | 280L3D85PVEGC02421 |
| 100 | 86.52 | 20240912-17:18:11.318 | XASE | 280L3D85Q7VNC02421 |
| 1 | 86.49 | 20240912-17:20:32.270 | XASE | 280L3D85R2Q7C02421 |
| 99 | 86.49 | 20240912-17:20:32.310 | XASE | 280L3D85R2R5C02421 |
| 99 | 86.49 | 20240912-17:20:32.310 | XASE | 280L3D85R2R6C02421 |
| 1 | 86.49 | 20240912-17:20:32.310 | XASE | 280L3D85R2R7C02421 |
| 100 | 86.48 | 20240912-17:22:28.189 | XASE | 280L3D85RMJKC02421 |
| 100 | 86.54 | 20240912-17:23:39.287 | ARCX | 280L3D85S2K7C02421 |
| 100 | 86.58 | 20240912-17:24:36.380 | ARCX | 280L3D85SFGVC02421 |
| 100 | 86.55 | 20240912-17:26:00.658 | XASE | 280L3D85SURLC02421 |
| 100 | 86.58 | 20240912-17:26:57.411 | XASE | 280L3D85T8Q6C02421 |
| 100 | 86.59 | 20240912-17:27:50.306 | XASE | 280L3D85THFCC02421 |
| 100 | 86.56 | 20240912-17:28:56.328 | XASE | 280L3D85TSKVC02421 |
| 100 | 86.57 | 20240912-17:29:58.780 | XASE | 280L3D85U94DC02421 |
| 100 | 86.55 | 20240912-17:31:05.362 | XASE | 280L3D85UP0MC02421 |
| 100 | 86.58 | 20240912-17:31:53.876 | XASE | 280L3D85V4JEC02421 |
| 100 | 86.6 | 20240912-17:32:30.108 | XASE | 280L3D85VC26C02421 |
| 100 | 86.57 | 20240912-17:33:23.808 | BATY | 280L3D85VNQ1C02421 |
| 100 | 86.58 | 20240912-17:34:39.008 | XASE | 280L3D8606E9C02421 |
| 100 | 86.6 | 20240912-17:35:44.907 | XNYS | 280L3D860KSUC02421 |
| 100 | 86.59 | 20240912-17:35:54.011 | XASE | 280L3D860MICC02421 |
| 16 | 86.58 | 20240912-17:37:23.162 | XASE | 280L3D8617HVC02421 |
| 84 | 86.58 | 20240912-17:37:23.162 | XASE | 280L3D8617I0C02421 |
| 100 | 86.55 | 20240912-17:38:16.973 | XASE | 280L3D861HJFC02421 |
| 100 | 86.56 | 20240912-17:39:32.845 | XASE | 280L3D8620R3C02421 |
| 100 | 86.58 | 20240912-17:40:40.189 | XASE | 280L3D862E3HC02421 |
| 100 | 86.56 | 20240912-17:42:42.656 | BATY | 280L3D8636D1C02421 |
| 100 | 86.59 | 20240912-17:44:17.001 | XASE | 280L3D863NPKC02421 |
| 100 | 86.59 | 20240912-17:44:17.001 | XASE | 280L3D863NPLC02421 |
| 100 | 86.6 | 20240912-17:46:07.370 | XNYS | 280L3D864FT7C02421 |
| 52 | 86.59 | 20240912-17:46:15.481 | XASE | 280L3D864I4OC02421 |
| 34 | 86.59 | 20240912-17:46:21.134 | XASE | 280L3D864J5RC02421 |
| 14 | 86.59 | 20240912-17:46:21.135 | XASE | 280L3D864J5SC02421 |
| 100 | 86.59 | 20240912-17:46:21.135 | XASE | 280L3D864J5TC02421 |
| 100 | 86.6 | 20240912-17:49:34.167 | XNYS | 280L3D865LDRC02421 |
| 100 | 86.6 | 20240912-17:50:30.081 | XNAS | 280L3D865VJGC02421 |
| 100 | 86.59 | 20240912-17:50:50.361 | XASE | 280L3D8663LPC02421 |
| 100 | 86.6 | 20240912-17:51:54.633 | XASE | 280L3D866J58C02421 |
| 20 | 86.595 | 20240912-17:52:58.105 | XNAS | 280L3D866V8RC02421 |
| 80 | 86.6 | 20240912-17:52:58.105 | XNAS | 280L3D866V8SC02421 |
| 100 | 86.59 | 20240912-17:53:06.872 | XASE | 280L3D867149C02421 |
| 100 | 86.62 | 20240912-17:55:17.043 | XASE | 280L3D867S9PC02421 |
| 100 | 86.62 | 20240912-17:55:17.043 | XASE | 280L3D867S9QC02421 |
| 100 | 86.66 | 20240912-17:56:02.716 | XASE | 280L3D868756C02421 |
| 100 | 86.63 | 20240912-17:57:01.704 | XNAS | 280L3D868K1RC02421 |
| 100 | 86.71 | 20240912-17:58:59.181 | XNYS | 280L3D869AD6C02421 |
| 100 | 86.7 | 20240912-17:59:10.499 | ARCX | 280L3D869CJOC02421 |
| 100 | 86.7 | 20240912-18:00:51.825 | XASE | 280L3D86A2SNC02421 |
| 100 | 86.7 | 20240912-18:00:51.825 | XASE | 280L3D86A2SOC02421 |
| 100 | 86.71 | 20240912-18:02:29.482 | XNYS | 280L3D86APPVC02421 |
| 100 | 86.71 | 20240912-18:02:53.737 | XASE | 280L3D86AV1VC02421 |
| 2 | 86.71 | 20240912-18:04:13.215 | XASE | 280L3D86BF5GC02421 |
| 98 | 86.71 | 20240912-18:04:13.215 | XASE | 280L3D86BF5HC02421 |
| 100 | 86.7 | 20240912-18:05:22.429 | XASE | 280L3D86BT0OC02421 |
| 100 | 86.7 | 20240912-18:05:22.429 | XASE | 280L3D86BT0PC02421 |
| 100 | 86.77 | 20240912-18:06:52.395 | ARCX | 280L3D86CH5BC02421 |
| 100 | 86.73 | 20240912-18:07:48.379 | ARCX | 280L3D86CUANC02421 |
| 100 | 86.72 | 20240912-18:08:14.817 | XASE | 280L3D86D3SLC02421 |
| 100 | 86.64 | 20240912-18:09:04.245 | XASE | 280L3D86DETKC02421 |
| 100 | 86.62 | 20240912-18:09:32.624 | XASE | 280L3D86DKFRC02421 |
| 100 | 86.57 | 20240912-18:11:20.036 | XASE | 280L3D86ED4MC02421 |
| 100 | 86.62 | 20240912-18:11:50.088 | XASE | 280L3D86EJHMC02421 |
| 84 | 86.61 | 20240912-18:12:27.848 | EPRL | 280L3D86EPR2C02421 |
| 3 | 86.61 | 20240912-18:12:27.848 | EPRL | 280L3D86EPR3C02421 |
| 13 | 86.61 | 20240912-18:12:27.848 | EPRL | 280L3D86EPR4C02421 |
| 100 | 86.64 | 20240912-18:13:37.692 | EPRL | 280L3D86F7GLC02421 |
| 100 | 86.62 | 20240912-18:15:06.454 | EPRL | 280L3D86FP68C02421 |
| 100 | 86.66 | 20240912-18:16:26.119 | XASE | 280L3D86GAFNC02421 |
| 100 | 86.7 | 20240912-18:17:42.529 | XASE | 280L3D86GQQTC02421 |
| 35 | 86.7 | 20240912-18:17:42.536 | XASE | 280L3D86GQR1C02421 |
| 65 | 86.7 | 20240912-18:17:42.553 | XASE | 280L3D86GQRAC02421 |
| 1 | 86.68 | 20240912-18:18:58.310 | XNAS | 280L3D86H93MC02421 |
| 1 | 86.68 | 20240912-18:18:58.310 | XNAS | 280L3D86H93NC02421 |
| 60 | 86.68 | 20240912-18:18:58.310 | XNAS | 280L3D86H93OC02421 |
| 38 | 86.68 | 20240912-18:18:58.310 | XNAS | 280L3D86H93PC02421 |
| 100 | 86.67 | 20240912-18:19:45.069 | XASE | 280L3D86HHEJC02421 |
| 1 | 86.63 | 20240912-18:20:28.163 | XNAS | 280L3D86HQ1VC02421 |
| 100 | 86.65 | 20240912-18:21:09.891 | ARCX | 280L3D86I0UVC02421 |
| 100 | 86.68 | 20240912-18:21:58.291 | XNYS | 280L3D86IAV3C02421 |
| 100 | 86.67 | 20240912-18:22:11.672 | EPRL | 280L3D86IDJHC02421 |
| 100 | 86.67 | 20240912-18:22:45.505 | XASE | 280L3D86IKODC02421 |
| 100 | 86.55 | 20240912-18:23:42.905 | XASE | 280L3D86IVC8C02421 |
| 100 | 86.62 | 20240912-18:24:42.814 | XASE | 280L3D86JC9IC02421 |
| 100 | 86.57 | 20240912-18:25:28.531 | XASE | 280L3D86JKEPC02421 |
| 100 | 86.48 | 20240912-18:26:37.660 | XASE | 280L3D86K054C02421 |
| 100 | 86.5 | 20240912-18:28:15.066 | IEXG | 280L3D86KH6RC02421 |
| 100 | 86.49 | 20240912-18:28:25.448 | XASE | 280L3D86KKJFC02421 |
| 100 | 86.44 | 20240912-18:29:22.443 | ARCX | 280L3D86KVEAC02421 |
| 8 | 86.41 | 20240912-18:30:37.535 | XASE | 280L3D86LI16C02421 |
| 92 | 86.41 | 20240912-18:30:37.535 | XASE | 280L3D86LI17C02421 |
| 8 | 86.38 | 20240912-18:31:28.430 | XASE | 280L3D86LTFAC02421 |
| 92 | 86.38 | 20240912-18:31:28.430 | XASE | 280L3D86LTFBC02421 |
| 52 | 86.33 | 20240912-18:33:07.832 | MEMX | 280L3D86MPJAC02421 |
| 48 | 86.33 | 20240912-18:33:07.832 | MEMX | 280L3D86MPJBC02421 |
| 100 | 86.35 | 20240912-18:33:26.426 | XASE | 280L3D86MUPQC02421 |
| 100 | 86.31 | 20240912-18:35:07.202 | XNYS | 280L3D86NNAMC02421 |
| 100 | 86.33 | 20240912-18:35:55.222 | XASE | 280L3D86O28RC02421 |
| 100 | 86.32 | 20240912-18:36:33.199 | IEXG | 280L3D86OBAVC02421 |
| 100 | 86.33 | 20240912-18:37:32.042 | XNYS | 280L3D86OO4SC02421 |
| 100 | 86.32 | 20240912-18:37:51.709 | BATY | 280L3D86OSBIC02421 |
| 100 | 86.32 | 20240912-18:38:47.097 | XASE | 280L3D86P8SSC02421 |
| 100 | 86.35 | 20240912-18:40:18.325 | XASE | 280L3D86PSUBC02421 |
| 100 | 86.48 | 20240912-18:42:02.978 | XASE | 280L3D86QGRMC02421 |
| 100 | 86.48 | 20240912-18:42:02.978 | XASE | 280L3D86QGRNC02421 |
| 100 | 86.51 | 20240912-18:42:48.406 | XNAS | 280L3D86QQNJC02421 |
| 100 | 86.51 | 20240912-18:43:26.949 | ARCX | 280L3D86R1T3C02421 |
| 100 | 86.49 | 20240912-18:44:35.416 | XASE | 280L3D86RESIC02421 |
| 100 | 86.61 | 20240912-18:46:10.560 | XNYS | 280L3D86S3UDC02421 |
| 1 | 86.67 | 20240912-18:47:07.339 | XNAS | 280L3D86SEK3C02421 |
| 12 | 86.67 | 20240912-18:47:07.340 | EDGX | 280L3D86SEK4C02421 |
| 17 | 86.67 | 20240912-18:47:07.340 | EDGX | 280L3D86SEK5C02421 |
| 1 | 86.67 | 20240912-18:47:07.340 | XNAS | 280L3D86SEK6C02421 |
| 1 | 86.67 | 20240912-18:47:07.340 | XNAS | 280L3D86SEK7C02421 |
| 6 | 86.67 | 20240912-18:47:07.340 | XNAS | 280L3D86SEK8C02421 |
| 5 | 86.67 | 20240912-18:47:07.340 | XNAS | 280L3D86SEK9C02421 |
| 6 | 86.67 | 20240912-18:47:07.340 | XNAS | 280L3D86SEKAC02421 |
| 6 | 86.67 | 20240912-18:47:07.340 | XNAS | 280L3D86SEKBC02421 |
| 4 | 86.67 | 20240912-18:47:07.340 | XNAS | 280L3D86SEKCC02421 |
| 3 | 86.67 | 20240912-18:47:07.340 | XNAS | 280L3D86SEKDC02421 |
| 7 | 86.67 | 20240912-18:47:07.340 | XNAS | 280L3D86SEKEC02421 |
| 12 | 86.67 | 20240912-18:47:07.340 | XNYS | 280L3D86SEKFC02421 |
| 17 | 86.67 | 20240912-18:47:07.340 | ARCX | 280L3D86SEKGC02421 |
| 2 | 86.67 | 20240912-18:47:07.340 | ARCX | 280L3D86SEKHC02421 |
| 100 | 86.65 | 20240912-18:47:07.403 | XASE | 280L3D86SEL9C02421 |
| 100 | 86.65 | 20240912-18:47:07.403 | XASE | 280L3D86SELAC02421 |
| 49 | 86.64 | 20240912-18:48:36.114 | ARCX | 280L3D86T05TC02421 |
| 51 | 86.64 | 20240912-18:48:36.114 | ARCX | 280L3D86T05UC02421 |
| 100 | 86.6 | 20240912-18:50:07.050 | XASE | 280L3D86TK5UC02421 |
| 100 | 86.6 | 20240912-18:50:07.050 | XASE | 280L3D86TK5VC02421 |
| 1 | 86.51 | 20240912-18:51:04.303 | BATY | 280L3D86U2AVC02421 |
| 99 | 86.51 | 20240912-18:51:04.303 | BATY | 280L3D86U2B0C02421 |
| 100 | 86.37 | 20240912-18:51:31.679 | XASE | 280L3D86UC19C02421 |
| 100 | 86.22 | 20240912-18:52:35.294 | XASE | 280L3D86UV4MC02421 |
| 100 | 86.23 | 20240912-18:54:09.669 | XASE | 280L3D86VHMEC02421 |
| 100 | 86.29 | 20240912-18:55:15.838 | XASE | 280L3D86VUHCC02421 |
| 99 | 86.4 | 20240912-18:55:55.816 | EDGX | 280L3D8705PRC02421 |
| 100 | 86.38 | 20240912-18:56:31.220 | XASE | 280L3D870EOUC02421 |
| 100 | 86.37 | 20240912-18:56:48.902 | XASE | 280L3D870IH9C02421 |
| 56 | 86.42 | 20240912-18:58:01.630 | ARCX | 280L3D87111TC02421 |
| 44 | 86.42 | 20240912-18:58:01.630 | ARCX | 280L3D87111UC02421 |
| 100 | 86.43 | 20240912-18:59:02.612 | XASE | 280L3D871B6IC02421 |
| 100 | 86.42 | 20240912-18:59:18.910 | XASE | 280L3D871DTIC02421 |
| 100 | 86.43 | 20240912-19:00:11.836 | XASE | 280L3D871Q93C02421 |
| 100 | 86.43 | 20240912-19:00:39.093 | XASE | 280L3D87215TC02421 |
| 28 | 86.44 | 20240912-19:01:23.634 | ARCX | 280L3D8729DCC02421 |
| 100 | 86.43 | 20240912-19:01:32.516 | XASE | 280L3D872AUBC02421 |
| 100 | 86.49 | 20240912-19:03:11.380 | EPRL | 280L3D872TFFC02421 |
| 100 | 86.47 | 20240912-19:03:14.968 | EPRL | 280L3D872U45C02421 |
| 100 | 86.44 | 20240912-19:03:53.421 | ARCX | 280L3D8737FSC02421 |
| 100 | 86.43 | 20240912-19:04:55.327 | XASE | 280L3D873K5UC02421 |
| 100 | 86.51 | 20240912-19:06:10.378 | XNAS | 280L3D8744G4C02421 |
| 100 | 86.53 | 20240912-19:06:58.336 | ARCX | 280L3D874FL8C02421 |
| 75 | 86.5 | 20240912-19:07:37.854 | BATY | 280L3D874N2PC02421 |
| 2 | 86.5 | 20240912-19:07:37.854 | BATY | 280L3D874N2QC02421 |
| 6 | 86.5 | 20240912-19:07:37.854 | BATY | 280L3D874N2RC02421 |
| 17 | 86.5 | 20240912-19:07:37.855 | BATY | 280L3D874N2SC02421 |
| 100 | 86.57 | 20240912-19:08:18.801 | XASE | 280L3D874VSTC02421 |
| 100 | 86.57 | 20240912-19:08:55.448 | XASE | 280L3D8756ICC02421 |
| 58 | 86.6 | 20240912-19:09:47.295 | ARCX | 280L3D875GNVC02421 |
| 100 | 86.61 | 20240912-19:10:19.726 | XASE | 280L3D875N1JC02421 |
| 100 | 86.61 | 20240912-19:10:19.727 | XASE | 280L3D875N1KC02421 |
| 100 | 86.61 | 20240912-19:11:26.296 | XASE | 280L3D8764LVC02421 |
| 6 | 86.59 | 20240912-19:11:49.874 | XASE | 280L3D8768KBC02421 |
| 94 | 86.59 | 20240912-19:11:49.874 | XASE | 280L3D8768KCC02421 |
| 9 | 86.59 | 20240912-19:13:00.887 | XASE | 280L3D876L09C02421 |
| 1 | 86.59 | 20240912-19:13:02.162 | XASE | 280L3D876L70C02421 |
| 100 | 86.6 | 20240912-19:13:35.822 | XASE | 280L3D876QNEC02421 |
| 1 | 86.6 | 20240912-19:13:35.822 | XASE | 280L3D876QNFC02421 |
| 99 | 86.6 | 20240912-19:13:35.822 | XASE | 280L3D876QNGC02421 |
| 100 | 86.58 | 20240912-19:14:10.619 | XASE | 280L3D8770RUC02421 |
| 29 | 86.54 | 20240912-19:15:05.537 | XASE | 280L3D877BN9C02421 |
| 71 | 86.54 | 20240912-19:15:05.537 | XASE | 280L3D877BNAC02421 |
| 19 | 86.54 | 20240912-19:15:59.780 | XASE | 280L3D877OJAC02421 |
| 81 | 86.54 | 20240912-19:16:00.095 | XASE | 280L3D877OKJC02421 |
| 100 | 86.53 | 20240912-19:16:19.881 | XASE | 280L3D877T5BC02421 |
| 100 | 86.52 | 20240912-19:17:11.322 | XASE | 280L3D8787OQC02421 |
| 6 | 86.49 | 20240912-19:18:01.700 | XASE | 280L3D878HFUC02421 |
| 100 | 86.5 | 20240912-19:18:19.676 | XNYS | 280L3D878KP1C02421 |
| 100 | 86.51 | 20240912-19:18:41.902 | XASE | 280L3D878P8DC02421 |
| 100 | 86.56 | 20240912-19:19:28.856 | XASE | 280L3D8792JSC02421 |
| 100 | 86.53 | 20240912-19:20:05.585 | XASE | 280L3D8799E3C02421 |
| 100 | 86.55 | 20240912-19:21:03.093 | XNYS | 280L3D879L5FC02421 |
| 100 | 86.55 | 20240912-19:21:26.374 | XASE | 280L3D879Q3UC02421 |
| 100 | 86.53 | 20240912-19:22:29.981 | IEXG | 280L3D87A73FC02421 |
| 100 | 86.54 | 20240912-19:23:05.231 | XASE | 280L3D87ACQNC02421 |
| 100 | 86.54 | 20240912-19:23:25.637 | XASE | 280L3D87AGIIC02421 |
| 100 | 86.57 | 20240912-19:24:09.195 | XASE | 280L3D87AORPC02421 |
| 12 | 86.57 | 20240912-19:25:16.433 | BATS | 280L3D87B59NC02421 |
| 5 | 86.57 | 20240912-19:25:16.433 | XASE | 280L3D87B59PC02421 |
| 100 | 86.58 | 20240912-19:25:23.012 | XPSX | 280L3D87B6GOC02421 |
| 100 | 86.57 | 20240912-19:25:56.203 | XASE | 280L3D87BCB3C02421 |
| 100 | 86.57 | 20240912-19:25:56.203 | XASE | 280L3D87BCB4C02421 |
| 100 | 86.57 | 20240912-19:27:16.978 | XNYS | 280L3D87BS2DC02421 |
| 100 | 86.57 | 20240912-19:27:34.663 | XPSX | 280L3D87BVDEC02421 |
| 100 | 86.56 | 20240912-19:27:55.250 | XASE | 280L3D87C55OC02421 |
| 100 | 86.57 | 20240912-19:29:03.374 | IEXG | 280L3D87CHTJC02421 |
| 42 | 86.57 | 20240912-19:29:32.351 | XASE | 280L3D87COTGC02421 |
| 42 | 86.57 | 20240912-19:29:32.351 | XASE | 280L3D87COTHC02421 |
| 58 | 86.57 | 20240912-19:29:32.351 | XASE | 280L3D87COTIC02421 |
| 58 | 86.57 | 20240912-19:29:32.351 | XASE | 280L3D87COTJC02421 |
| 100 | 86.55 | 20240912-19:30:02.471 | XASE | 280L3D87D090C02421 |
| 100 | 86.55 | 20240912-19:31:00.206 | EPRL | 280L3D87DITFC02421 |
| 100 | 86.55 | 20240912-19:31:00.206 | EPRL | 280L3D87DITGC02421 |
| 100 | 86.54 | 20240912-19:31:48.120 | XASE | 280L3D87E0B0C02421 |
| 3 | 86.54 | 20240912-19:32:04.075 | XASE | 280L3D87E5H5C02421 |
| 97 | 86.54 | 20240912-19:32:08.593 | XASE | 280L3D87E6NJC02421 |
| 100 | 86.57 | 20240912-19:32:58.630 | IEXG | 280L3D87EKO5C02421 |
| 10 | 86.58 | 20240912-19:33:21.838 | XPSX | 280L3D87ERRJC02421 |
| 66 | 86.58 | 20240912-19:33:21.838 | XPSX | 280L3D87ERRKC02421 |
| 24 | 86.58 | 20240912-19:33:21.838 | XPSX | 280L3D87ERRLC02421 |
| 100 | 86.6 | 20240912-19:34:21.544 | XASE | 280L3D87FFF5C02421 |
| 100 | 86.6 | 20240912-19:34:21.544 | XASE | 280L3D87FFF6C02421 |
| 100 | 86.59 | 20240912-19:35:01.338 | XASE | 280L3D87G5IEC02421 |
| 100 | 86.59 | 20240912-19:35:25.792 | XASE | 280L3D87GKOJC02421 |
| 100 | 86.6 | 20240912-19:35:59.663 | XASE | 280L3D87GU97C02421 |
| 100 | 86.64 | 20240912-19:36:48.363 | ARCX | 280L3D87HAOPC02421 |
| 100 | 86.7 | 20240912-19:37:27.637 | XNYS | 280L3D87HKFQC02421 |
| 100 | 86.69 | 20240912-19:37:50.904 | XASE | 280L3D87HPKHC02421 |
| 50 | 86.7 | 20240912-19:38:20.986 | XNYS | 280L3D87I0L2C02421 |
| 50 | 86.7 | 20240912-19:38:20.986 | XNYS | 280L3D87I0L3C02421 |
| 100 | 86.69 | 20240912-19:38:27.565 | XASE | 280L3D87I2BQC02421 |
| 100 | 86.71 | 20240912-19:39:22.350 | XASE | 280L3D87IFQHC02421 |
| 100 | 86.7 | 20240912-19:39:36.276 | XASE | 280L3D87IJ08C02421 |
| 100 | 86.72 | 20240912-19:40:30.036 | XASE | 280L3D87J1QPC02421 |
| 100 | 86.73 | 20240912-19:41:07.777 | XNYS | 280L3D87JBHPC02421 |
| 100 | 86.74 | 20240912-19:41:28.772 | XASE | 280L3D87JGGQC02421 |
| 100 | 86.72 | 20240912-19:42:02.896 | XASE | 280L3D87JOBTC02421 |
| 50 | 86.72 | 20240912-19:42:32.539 | XNYS | 280L3D87JURGC02421 |
| 50 | 86.72 | 20240912-19:42:32.539 | XNYS | 280L3D87JURHC02421 |
| 100 | 86.76 | 20240912-19:42:55.505 | XASE | 280L3D87K3M7C02421 |
| 100 | 86.77 | 20240912-19:43:30.449 | XASE | 280L3D87KBVFC02421 |
| 100 | 86.77 | 20240912-19:43:30.449 | XASE | 280L3D87KBVGC02421 |
| 100 | 86.74 | 20240912-19:43:46.315 | XASE | 280L3D87KFLRC02421 |
| 100 | 86.7 | 20240912-19:43:55.238 | XASE | 280L3D87KI0FC02421 |
| 5 | 86.7 | 20240912-19:43:55.291 | XNAS | 280L3D87KI11C02421 |
| 100 | 86.7 | 20240912-19:43:55.291 | XNYS | 280L3D87KI12C02421 |
| 100 | 86.7 | 20240912-19:43:55.291 | XNYS | 280L3D87KI13C02421 |
| 100 | 86.7 | 20240912-19:43:55.291 | IEXG | 280L3D87KI14C02421 |
| 100 | 86.71 | 20240912-19:43:55.503 | EPRL | 280L3D87KI2DC02421 |
| 70 | 86.71 | 20240912-19:43:55.503 | XNYS | 280L3D87KI2EC02421 |
| 100 | 86.71 | 20240912-19:43:55.503 | XNYS | 280L3D87KI2FC02421 |
| 100 | 86.71 | 20240912-19:43:55.503 | XNYS | 280L3D87KI2GC02421 |
| 91 | 86.73 | 20240912-19:44:03.724 | XNYS | 280L3D87KKLHC02421 |
| 100 | 86.73 | 20240912-19:44:03.726 | XNYS | 280L3D87KKLIC02421 |
| 100 | 86.72 | 20240912-19:44:13.247 | MEMX | 280L3D87KNBEC02421 |
| 100 | 86.72 | 20240912-19:44:13.247 | BATS | 280L3D87KNBFC02421 |
| 50 | 86.72 | 20240912-19:44:15.861 | EPRL | 280L3D87KNSAC02421 |
| 100 | 86.73 | 20240912-19:44:15.861 | EPRL | 280L3D87KNSBC02421 |
| 254 | 86.73 | 20240912-19:44:15.861 | EPRL | 280L3D87KNSCC02421 |
| 35 | 86.73 | 20240912-19:44:15.861 | EPRL | 280L3D87KNSDC02421 |
| 1 | 86.73 | 20240912-19:44:15.861 | XNAS | 280L3D87KNSEC02421 |
| 100 | 86.73 | 20240912-19:44:15.861 | XNYS | 280L3D87KNSFC02421 |
| 100 | 86.73 | 20240912-19:44:15.861 | XNYS | 280L3D87KNSGC02421 |
| 60 | 86.73 | 20240912-19:44:15.861 | XNYS | 280L3D87KNSHC02421 |
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.