11th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 10th October 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
| 4,007 | $89.98 | $90.88 | $89.19 | XNYS |
| 504 | $89.91 | $90.34 | $89.73 | EDGX |
| 7,917 | $90.04 | $90.96 | $89.20 | ARCX |
| 111 | $89.83 | $90.34 | $89.38 | BATS |
| 5,323 | $89.69 | $90.91 | $89.14 | XNAS |
| 2,462 | $89.98 | $90.34 | $89.36 | BATY |
| 23,176 | $90.24 | $90.95 | $89.40 | XASE |
| 500 | $89.54 | $89.83 | $89.34 | EPRL |
| 200 | $90.15 | $90.15 | $90.14 | IEXG |
| 200 | $89.87 | $89.91 | $89.82 | XPSX |
| 400 | $90.13 | $90.79 | $89.89 | EDGA |
| 200 | $89.65 | $89.65 | $89.65 | LTSE |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 679,830,708 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.701% 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 10th October 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: | | 10th October 2024 | ||||
|
Aggregated Information
| ||||||
| | ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | 90.0845 | 45,000 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 13 | 89.6 | 20241010-13:30:57.253 | XNAS | 280ND7O20TSHC02421 |
| 200 | 89.65 | 20241010-13:31:02.218 | LTSE | 280ND7O20UBGC02421 |
| 100 | 89.65 | 20241010-13:31:03.405 | EPRL | 280ND7O20UICC02421 |
| 37 | 89.57 | 20241010-13:31:09.665 | XNAS | 280ND7O20V4SC02421 |
| 100 | 89.57 | 20241010-13:31:09.665 | XNYS | 280ND7O20V4TC02421 |
| 100 | 89.57 | 20241010-13:31:09.665 | XNAS | 280ND7O20V4UC02421 |
| 25 | 89.57 | 20241010-13:31:12.678 | ARCX | 280ND7O20VD4C02421 |
| 25 | 89.57 | 20241010-13:31:12.678 | ARCX | 280ND7O20VD5C02421 |
| 25 | 89.57 | 20241010-13:31:12.678 | ARCX | 280ND7O20VD6C02421 |
| 1 | 89.57 | 20241010-13:31:12.701 | XNAS | 280ND7O20VDBC02421 |
| 38 | 89.57 | 20241010-13:31:12.806 | XNAS | 280ND7O20VE3C02421 |
| 25 | 89.57 | 20241010-13:31:12.807 | ARCX | 280ND7O20VE4C02421 |
| 1 | 89.57 | 20241010-13:31:14.201 | XNAS | 280ND7O20VJGC02421 |
| 1 | 89.57 | 20241010-13:31:17.356 | XNAS | 280ND7O20VUTC02421 |
| 22 | 89.57 | 20241010-13:31:19.517 | XNAS | 280ND7O21077C02421 |
| 25 | 89.62 | 20241010-13:32:15.606 | XNYS | 280ND7O215UNC02421 |
| 25 | 89.63 | 20241010-13:32:16.004 | XNAS | 280ND7O21603C02421 |
| 25 | 89.62 | 20241010-13:32:16.004 | XNYS | 280ND7O21604C02421 |
| 50 | 89.63 | 20241010-13:32:16.004 | XNYS | 280ND7O21605C02421 |
| 100 | 89.61 | 20241010-13:32:26.169 | XNYS | 280ND7O217A4C02421 |
| 2 | 89.61 | 20241010-13:32:26.169 | XNAS | 280ND7O217A5C02421 |
| 2 | 89.61 | 20241010-13:32:26.169 | XNAS | 280ND7O217A6C02421 |
| 2 | 89.61 | 20241010-13:32:26.169 | XNAS | 280ND7O217A7C02421 |
| 2 | 89.61 | 20241010-13:32:26.169 | XNAS | 280ND7O217A8C02421 |
| 76 | 89.61 | 20241010-13:32:26.169 | XNAS | 280ND7O217A9C02421 |
| 1 | 89.61 | 20241010-13:32:26.169 | XNAS | 280ND7O217AAC02421 |
| 2 | 89.61 | 20241010-13:32:26.169 | XNAS | 280ND7O217ABC02421 |
| 1 | 89.61 | 20241010-13:32:26.169 | XNAS | 280ND7O217ACC02421 |
| 12 | 89.61 | 20241010-13:32:26.169 | XNAS | 280ND7O217ADC02421 |
| 90 | 89.68 | 20241010-13:32:44.510 | XNAS | 280ND7O219BEC02421 |
| 10 | 89.68 | 20241010-13:32:47.448 | XNAS | 280ND7O219JTC02421 |
| 100 | 89.63 | 20241010-13:33:06.246 | XNAS | 280ND7O21BT4C02421 |
| 100 | 89.54 | 20241010-13:33:25.193 | XNYS | 280ND7O21E9TC02421 |
| 50 | 89.54 | 20241010-13:33:40.207 | XNYS | 280ND7O21FVBC02421 |
| 50 | 89.54 | 20241010-13:33:41.245 | XNYS | 280ND7O21G30C02421 |
| 100 | 89.55 | 20241010-13:33:43.496 | XNAS | 280ND7O21G90C02421 |
| 100 | 89.67 | 20241010-13:34:29.837 | XNAS | 280ND7O21LHRC02421 |
| 100 | 89.7 | 20241010-13:34:34.990 | XNAS | 280ND7O21M25C02421 |
| 100 | 89.7 | 20241010-13:34:35.160 | XNYS | 280ND7O21M2LC02421 |
| 100 | 89.63 | 20241010-13:34:57.854 | XNAS | 280ND7O21OJHC02421 |
| 2 | 89.61 | 20241010-13:35:03.403 | XNAS | 280ND7O21PE3C02421 |
| 82 | 89.61 | 20241010-13:35:03.403 | XNAS | 280ND7O21PE4C02421 |
| 16 | 89.61 | 20241010-13:35:09.001 | XNAS | 280ND7O21QHFC02421 |
| 100 | 89.55 | 20241010-13:35:26.784 | XNAS | 280ND7O21SRTC02421 |
| 100 | 89.43 | 20241010-13:36:07.473 | XNAS | 280ND7O2228PC02421 |
| 100 | 89.4 | 20241010-13:36:30.338 | ARCX | 280ND7O224UPC02421 |
| 100 | 89.31 | 20241010-13:37:18.129 | ARCX | 280ND7O22AEHC02421 |
| 1 | 89.31 | 20241010-13:37:18.129 | XNAS | 280ND7O22AEIC02421 |
| 1 | 89.31 | 20241010-13:37:18.129 | XNAS | 280ND7O22AEJC02421 |
| 1 | 89.31 | 20241010-13:37:18.129 | XNAS | 280ND7O22AEKC02421 |
| 1 | 89.31 | 20241010-13:37:18.129 | XNAS | 280ND7O22AELC02421 |
| 96 | 89.31 | 20241010-13:37:18.129 | XNAS | 280ND7O22AEMC02421 |
| 100 | 89.29 | 20241010-13:37:23.554 | XNAS | 280ND7O22B19C02421 |
| 69 | 89.2 | 20241010-13:37:44.618 | ARCX | 280ND7O22D9HC02421 |
| 31 | 89.2 | 20241010-13:37:44.618 | ARCX | 280ND7O22D9IC02421 |
| 100 | 89.19 | 20241010-13:37:57.607 | XNYS | 280ND7O22EI6C02421 |
| 1 | 89.19 | 20241010-13:38:36.170 | XNAS | 280ND7O22JJDC02421 |
| 99 | 89.19 | 20241010-13:38:36.170 | XNAS | 280ND7O22JJEC02421 |
| 100 | 89.17 | 20241010-13:38:47.920 | XNAS | 280ND7O22KQRC02421 |
| 100 | 89.14 | 20241010-13:39:05.810 | XNAS | 280ND7O22ML9C02421 |
| 72 | 89.23 | 20241010-13:39:42.748 | ARCX | 280ND7O22QJ8C02421 |
| 25 | 89.23 | 20241010-13:39:42.748 | ARCX | 280ND7O22QJ9C02421 |
| 3 | 89.23 | 20241010-13:39:42.748 | ARCX | 280ND7O22QJAC02421 |
| 100 | 89.24 | 20241010-13:40:02.238 | XNAS | 280ND7O22T43C02421 |
| 100 | 89.42 | 20241010-13:41:10.161 | XNAS | 280ND7O236VNC02421 |
| 100 | 89.42 | 20241010-13:41:10.161 | XNAS | 280ND7O236VOC02421 |
| 90 | 89.42 | 20241010-13:41:10.161 | XNAS | 280ND7O236VPC02421 |
| 10 | 89.42 | 20241010-13:41:10.162 | XNAS | 280ND7O236VQC02421 |
| 100 | 89.36 | 20241010-13:41:45.657 | ARCX | 280ND7O23B8DC02421 |
| 100 | 89.4 | 20241010-13:42:08.174 | XNYS | 280ND7O23DNAC02421 |
| 100 | 89.36 | 20241010-13:42:20.081 | BATY | 280ND7O23F11C02421 |
| 100 | 89.37 | 20241010-13:42:42.246 | XNAS | 280ND7O23HK0C02421 |
| 100 | 89.51 | 20241010-13:43:40.776 | EPRL | 280ND7O23OCGC02421 |
| 20 | 89.44 | 20241010-13:43:58.677 | XNAS | 280ND7O23QIJC02421 |
| 80 | 89.44 | 20241010-13:43:58.677 | XNAS | 280ND7O23QIKC02421 |
| 99 | 89.41 | 20241010-13:44:04.010 | ARCX | 280ND7O23R9PC02421 |
| 1 | 89.41 | 20241010-13:44:04.010 | ARCX | 280ND7O23R9QC02421 |
| 100 | 89.39 | 20241010-13:44:24.386 | XNAS | 280ND7O23U03C02421 |
| 100 | 89.32 | 20241010-13:44:51.036 | XNAS | 280ND7O2421PC02421 |
| 100 | 89.32 | 20241010-13:45:20.574 | XNAS | 280ND7O2481DC02421 |
| 55 | 89.39 | 20241010-13:46:05.590 | XNAS | 280ND7O24E7GC02421 |
| 37 | 89.39 | 20241010-13:46:05.590 | XNAS | 280ND7O24E7HC02421 |
| 3 | 89.39 | 20241010-13:46:05.590 | XNAS | 280ND7O24E7IC02421 |
| 3 | 89.39 | 20241010-13:46:05.590 | XNAS | 280ND7O24E7JC02421 |
| 2 | 89.39 | 20241010-13:46:05.590 | XNAS | 280ND7O24E7KC02421 |
| 7 | 89.39 | 20241010-13:46:11.545 | EPRL | 280ND7O24F7BC02421 |
| 93 | 89.39 | 20241010-13:46:11.545 | EPRL | 280ND7O24F7CC02421 |
| 100 | 89.35 | 20241010-13:46:24.287 | ARCX | 280ND7O24GR4C02421 |
| 40 | 89.3 | 20241010-13:47:05.014 | XNAS | 280ND7O24NCNC02421 |
| 60 | 89.3 | 20241010-13:47:05.078 | XNAS | 280ND7O24NDCC02421 |
| 100 | 89.32 | 20241010-13:47:28.856 | XNAS | 280ND7O24RFRC02421 |
| 100 | 89.34 | 20241010-13:48:22.293 | EPRL | 280ND7O254K2C02421 |
| 100 | 89.32 | 20241010-13:48:25.153 | ARCX | 280ND7O2550MC02421 |
| 100 | 89.32 | 20241010-13:48:52.228 | ARCX | 280ND7O258QMC02421 |
| 40 | 89.3 | 20241010-13:49:18.334 | XNAS | 280ND7O25D6LC02421 |
| 7 | 89.38 | 20241010-13:49:53.004 | BATS | 280ND7O25JNUC02421 |
| 11 | 89.38 | 20241010-13:49:53.005 | XNYS | 280ND7O25JNVC02421 |
| 100 | 89.43 | 20241010-13:50:03.862 | ARCX | 280ND7O25LU6C02421 |
| 68 | 89.4 | 20241010-13:50:06.886 | XASE | 280ND7O25MQLC02421 |
| 32 | 89.4 | 20241010-13:50:06.886 | XASE | 280ND7O25MQMC02421 |
| 68 | 89.4 | 20241010-13:50:06.886 | XASE | 280ND7O25MQNC02421 |
| 32 | 89.4 | 20241010-13:50:06.886 | XASE | 280ND7O25MQOC02421 |
| 68 | 89.4 | 20241010-13:50:06.886 | XASE | 280ND7O25MQPC02421 |
| 32 | 89.4 | 20241010-13:50:06.886 | XASE | 280ND7O25MQRC02421 |
| 100 | 89.43 | 20241010-13:51:28.934 | XNYS | 280ND7O26611C02421 |
| 100 | 89.41 | 20241010-13:51:31.100 | ARCX | 280ND7O266BBC02421 |
| 100 | 89.41 | 20241010-13:52:02.818 | ARCX | 280ND7O26ABJC02421 |
| 100 | 89.5 | 20241010-13:52:41.765 | XNAS | 280ND7O26ITBC02421 |
| 5 | 89.49 | 20241010-13:52:44.304 | ARCX | 280ND7O26JB4C02421 |
| 10 | 89.6 | 20241010-13:53:18.525 | XNAS | 280ND7O26O4IC02421 |
| 90 | 89.6 | 20241010-13:53:18.525 | XNAS | 280ND7O26O4JC02421 |
| 100 | 89.56 | 20241010-13:53:29.904 | XASE | 280ND7O26PIOC02421 |
| 100 | 89.68 | 20241010-13:54:25.957 | XNAS | 280ND7O270FEC02421 |
| 100 | 89.73 | 20241010-13:54:46.030 | XNYS | 280ND7O272N6C02421 |
| 95 | 89.71 | 20241010-13:55:00.225 | XNAS | 280ND7O2748NC02421 |
| 5 | 89.71 | 20241010-13:55:00.225 | XNAS | 280ND7O2748OC02421 |
| 100 | 89.77 | 20241010-13:55:20.156 | XNAS | 280ND7O277B5C02421 |
| 100 | 89.77 | 20241010-13:56:10.514 | ARCX | 280ND7O27E7SC02421 |
| 38 | 89.77 | 20241010-13:56:10.514 | ARCX | 280ND7O27E7TC02421 |
| 18 | 89.77 | 20241010-13:56:10.775 | ARCX | 280ND7O27E8OC02421 |
| 44 | 89.77 | 20241010-13:56:10.775 | ARCX | 280ND7O27E8PC02421 |
| 100 | 89.83 | 20241010-13:57:02.562 | XNAS | 280ND7O27L1BC02421 |
| 100 | 89.84 | 20241010-13:57:10.148 | ARCX | 280ND7O27M5CC02421 |
| 100 | 89.8 | 20241010-13:57:40.599 | XASE | 280ND7O27Q11C02421 |
| 100 | 89.73 | 20241010-13:58:10.164 | EDGX | 280ND7O27TO6C02421 |
| 100 | 89.74 | 20241010-13:58:40.037 | EDGX | 280ND7O281GVC02421 |
| 65 | 89.69 | 20241010-13:59:14.957 | XNYS | 280ND7O286S5C02421 |
| 35 | 89.69 | 20241010-13:59:14.957 | XNYS | 280ND7O286S6C02421 |
| 100 | 89.64 | 20241010-13:59:50.614 | ARCX | 280ND7O28CFGC02421 |
| 100 | 89.59 | 20241010-14:00:17.826 | BATY | 280ND7O28IR1C02421 |
| 100 | 89.75 | 20241010-14:00:35.914 | XNYS | 280ND7O28NURC02421 |
| 65 | 89.77 | 20241010-14:00:51.576 | XNAS | 280ND7O28QAUC02421 |
| 35 | 89.77 | 20241010-14:00:51.576 | XNAS | 280ND7O28QAVC02421 |
| 100 | 89.78 | 20241010-14:01:04.366 | ARCX | 280ND7O28S2EC02421 |
| 100 | 89.78 | 20241010-14:01:04.663 | ARCX | 280ND7O28S5RC02421 |
| 100 | 89.79 | 20241010-14:01:47.580 | XNYS | 280ND7O294O5C02421 |
| 100 | 89.78 | 20241010-14:01:48.703 | XNAS | 280ND7O294V5C02421 |
| 100 | 89.78 | 20241010-14:01:48.703 | XNAS | 280ND7O294V6C02421 |
| 62 | 89.73 | 20241010-14:02:29.029 | ARCX | 280ND7O29GD1C02421 |
| 38 | 89.73 | 20241010-14:02:29.341 | ARCX | 280ND7O29GGFC02421 |
| 100 | 89.73 | 20241010-14:02:29.341 | ARCX | 280ND7O29GGGC02421 |
| 13 | 89.75 | 20241010-14:02:56.412 | EDGX | 280ND7O29OE2C02421 |
| 87 | 89.75 | 20241010-14:02:56.412 | EDGX | 280ND7O29OE3C02421 |
| 100 | 89.83 | 20241010-14:03:39.265 | ARCX | 280ND7O2A3NAC02421 |
| 100 | 89.82 | 20241010-14:03:44.112 | XPSX | 280ND7O2A4V2C02421 |
| 100 | 89.83 | 20241010-14:04:04.422 | ARCX | 280ND7O2A9QOC02421 |
| 71 | 89.83 | 20241010-14:04:04.423 | EPRL | 280ND7O2A9QPC02421 |
| 29 | 89.83 | 20241010-14:04:04.423 | EPRL | 280ND7O2A9QQC02421 |
| 100 | 89.8 | 20241010-14:04:39.066 | ARCX | 280ND7O2AGRAC02421 |
| 100 | 89.8 | 20241010-14:05:12.969 | XASE | 280ND7O2AO9VC02421 |
| 100 | 89.81 | 20241010-14:05:24.347 | BATY | 280ND7O2AQP5C02421 |
| 100 | 89.81 | 20241010-14:06:06.786 | XASE | 280ND7O2B3USC02421 |
| 100 | 89.81 | 20241010-14:06:06.786 | XASE | 280ND7O2B3UTC02421 |
| 98 | 89.78 | 20241010-14:06:45.149 | XASE | 280ND7O2BBLHC02421 |
| 2 | 89.78 | 20241010-14:06:45.149 | XASE | 280ND7O2BBLIC02421 |
| 90 | 89.77 | 20241010-14:07:02.947 | XNAS | 280ND7O2BFMIC02421 |
| 10 | 89.77 | 20241010-14:07:02.956 | XNAS | 280ND7O2BFMRC02421 |
| 100 | 89.7 | 20241010-14:07:43.105 | XASE | 280ND7O2BPAGC02421 |
| 100 | 89.73 | 20241010-14:08:23.786 | ARCX | 280ND7O2C3TKC02421 |
| 100 | 89.69 | 20241010-14:08:57.512 | ARCX | 280ND7O2CARAC02421 |
| 100 | 89.64 | 20241010-14:09:20.036 | BATY | 280ND7O2CFEOC02421 |
| 100 | 89.75 | 20241010-14:10:12.268 | BATY | 280ND7O2CQTBC02421 |
| 100 | 89.92 | 20241010-14:11:02.029 | XNYS | 280ND7O2D5A0C02421 |
| 100 | 89.99 | 20241010-14:11:20.925 | XNYS | 280ND7O2D9N2C02421 |
| 100 | 89.99 | 20241010-14:11:30.098 | XASE | 280ND7O2DBK1C02421 |
| 100 | 90.06 | 20241010-14:12:08.791 | XASE | 280ND7O2DJFKC02421 |
| 100 | 90.06 | 20241010-14:12:08.791 | XASE | 280ND7O2DJFLC02421 |
| 100 | 89.98 | 20241010-14:12:40.253 | BATY | 280ND7O2DPUSC02421 |
| 100 | 89.96 | 20241010-14:13:00.648 | XASE | 280ND7O2DTJMC02421 |
| 64 | 89.9 | 20241010-14:13:19.447 | EDGA | 280ND7O2E1MKC02421 |
| 30 | 89.9 | 20241010-14:13:25.524 | EDGA | 280ND7O2E2RFC02421 |
| 6 | 89.9 | 20241010-14:13:25.524 | EDGA | 280ND7O2E2RGC02421 |
| 100 | 89.96 | 20241010-14:14:14.134 | XNYS | 280ND7O2EDTJC02421 |
| 100 | 89.94 | 20241010-14:14:30.020 | XASE | 280ND7O2EH1GC02421 |
| 76 | 89.94 | 20241010-14:14:30.020 | XASE | 280ND7O2EH1HC02421 |
| 24 | 89.94 | 20241010-14:14:30.020 | XASE | 280ND7O2EH1IC02421 |
| 74 | 89.85 | 20241010-14:15:28.423 | ARCX | 280ND7O2EVCKC02421 |
| 25 | 89.85 | 20241010-14:15:28.423 | ARCX | 280ND7O2EVCLC02421 |
| 1 | 89.85 | 20241010-14:15:28.573 | ARCX | 280ND7O2EVDIC02421 |
| 100 | 89.88 | 20241010-14:16:23.443 | ARCX | 280ND7O2FB3MC02421 |
| 50 | 89.88 | 20241010-14:16:23.443 | ARCX | 280ND7O2FB3NC02421 |
| 50 | 89.88 | 20241010-14:16:23.443 | ARCX | 280ND7O2FB3OC02421 |
| 100 | 89.89 | 20241010-14:17:09.533 | XASE | 280ND7O2FKPGC02421 |
| 39 | 89.89 | 20241010-14:17:47.276 | XNAS | 280ND7O2FS84C02421 |
| 61 | 89.89 | 20241010-14:17:48.159 | ARCX | 280ND7O2FSC7C02421 |
| 100 | 89.89 | 20241010-14:18:42.048 | XASE | 280ND7O2G7UMC02421 |
| 46 | 89.88 | 20241010-14:19:05.239 | XASE | 280ND7O2GC7RC02421 |
| 54 | 89.88 | 20241010-14:19:05.239 | XASE | 280ND7O2GC7SC02421 |
| 100 | 89.78 | 20241010-14:19:22.481 | XASE | 280ND7O2GGEAC02421 |
| 100 | 89.8 | 20241010-14:19:52.622 | XASE | 280ND7O2GM7DC02421 |
| 100 | 89.79 | 20241010-14:20:19.903 | XNAS | 280ND7O2GSHBC02421 |
| 32 | 89.85 | 20241010-14:21:36.662 | XNAS | 280ND7O2HC4JC02421 |
| 100 | 89.9 | 20241010-14:21:58.310 | XNYS | 280ND7O2HFSGC02421 |
| 100 | 89.92 | 20241010-14:22:15.613 | XASE | 280ND7O2HJINC02421 |
| 100 | 89.89 | 20241010-14:23:05.689 | XASE | 280ND7O2HT46C02421 |
| 24 | 89.89 | 20241010-14:23:05.690 | BATY | 280ND7O2HT4EC02421 |
| 38 | 89.89 | 20241010-14:23:05.690 | BATY | 280ND7O2HT4FC02421 |
| 100 | 89.89 | 20241010-14:24:00.612 | ARCX | 280ND7O2I6O0C02421 |
| 100 | 89.88 | 20241010-14:24:21.000 | XASE | 280ND7O2IARTC02421 |
| 100 | 89.94 | 20241010-14:25:15.238 | XASE | 280ND7O2ILFAC02421 |
| 100 | 89.94 | 20241010-14:25:15.238 | XASE | 280ND7O2ILFBC02421 |
| 100 | 89.89 | 20241010-14:26:20.181 | XASE | 280ND7O2J1POC02421 |
| 100 | 89.87 | 20241010-14:27:11.742 | XNAS | 280ND7O2JBN5C02421 |
| 100 | 89.97 | 20241010-14:27:53.804 | XASE | 280ND7O2JK0CC02421 |
| 100 | 89.89 | 20241010-14:28:08.979 | EDGA | 280ND7O2JMU3C02421 |
| 100 | 89.84 | 20241010-14:29:04.851 | XASE | 280ND7O2K24NC02421 |
| 100 | 89.84 | 20241010-14:29:45.597 | XASE | 280ND7O2K9FEC02421 |
| 100 | 89.88 | 20241010-14:30:28.790 | XNAS | 280ND7O2KKUTC02421 |
| 100 | 89.93 | 20241010-14:30:39.791 | XASE | 280ND7O2KNKGC02421 |
| 100 | 89.92 | 20241010-14:31:00.318 | XASE | 280ND7O2KRDJC02421 |
| 100 | 89.95 | 20241010-14:32:00.184 | XNYS | 280ND7O2L9MQC02421 |
| 100 | 89.94 | 20241010-14:32:01.310 | XASE | 280ND7O2L9U7C02421 |
| 100 | 89.96 | 20241010-14:33:21.558 | XASE | 280ND7O2LPM8C02421 |
| 100 | 89.95 | 20241010-14:34:03.411 | XASE | 280ND7O2M29SC02421 |
| 100 | 89.93 | 20241010-14:34:26.473 | XASE | 280ND7O2M6S6C02421 |
| 100 | 89.92 | 20241010-14:35:11.426 | XASE | 280ND7O2MG9UC02421 |
| 100 | 89.94 | 20241010-14:36:05.553 | EDGA | 280ND7O2MPU2C02421 |
| 100 | 89.92 | 20241010-14:36:28.278 | XASE | 280ND7O2MUQ9C02421 |
| 100 | 89.98 | 20241010-14:37:30.035 | BATY | 280ND7O2NAC8C02421 |
| 100 | 89.96 | 20241010-14:38:03.080 | BATY | 280ND7O2NGRHC02421 |
| 96 | 89.95 | 20241010-14:38:30.592 | XASE | 280ND7O2NM2QC02421 |
| 4 | 89.95 | 20241010-14:38:30.592 | XASE | 280ND7O2NM2RC02421 |
| 100 | 89.94 | 20241010-14:39:43.441 | XASE | 280ND7O2O3TAC02421 |
| 77 | 89.91 | 20241010-14:40:00.037 | BATY | 280ND7O2O6L7C02421 |
| 23 | 89.91 | 20241010-14:40:00.038 | BATY | 280ND7O2O6L9C02421 |
| 100 | 89.91 | 20241010-14:40:45.860 | BATY | 280ND7O2OF0KC02421 |
| 100 | 89.92 | 20241010-14:41:39.895 | XASE | 280ND7O2OOVGC02421 |
| 12 | 89.9 | 20241010-14:42:34.655 | BATY | 280ND7O2P31MC02421 |
| 88 | 89.9 | 20241010-14:42:34.656 | BATY | 280ND7O2P31NC02421 |
| 100 | 89.93 | 20241010-14:43:29.237 | ARCX | 280ND7O2PCJMC02421 |
| 100 | 89.93 | 20241010-14:44:00.729 | BATY | 280ND7O2PIDQC02421 |
| 100 | 89.88 | 20241010-14:44:25.039 | XASE | 280ND7O2PN9PC02421 |
| 100 | 89.84 | 20241010-14:44:45.334 | BATS | 280ND7O2PQRBC02421 |
| 1 | 89.92 | 20241010-14:45:40.559 | XNAS | 280ND7O2Q7F3C02421 |
| 99 | 89.92 | 20241010-14:45:40.559 | XNAS | 280ND7O2Q7F4C02421 |
| 100 | 89.91 | 20241010-14:45:46.571 | XPSX | 280ND7O2Q8D3C02421 |
| 100 | 89.88 | 20241010-14:46:08.206 | XNYS | 280ND7O2QCRFC02421 |
| 100 | 89.94 | 20241010-14:47:29.674 | XASE | 280ND7O2QSUAC02421 |
| 100 | 89.97 | 20241010-14:48:08.136 | XNYS | 280ND7O2R429C02421 |
| 100 | 90.01 | 20241010-14:48:37.799 | XASE | 280ND7O2R9VGC02421 |
| 9 | 90.11 | 20241010-14:49:25.856 | XNAS | 280ND7O2RJI7C02421 |
| 9 | 90.11 | 20241010-14:49:25.857 | XNYS | 280ND7O2RJI8C02421 |
| 8 | 90.11 | 20241010-14:49:25.857 | XNYS | 280ND7O2RJI9C02421 |
| 54 | 90.11 | 20241010-14:49:25.857 | XNYS | 280ND7O2RJIAC02421 |
| 10 | 90.11 | 20241010-14:49:25.857 | XNYS | 280ND7O2RJIBC02421 |
| 10 | 90.11 | 20241010-14:49:25.858 | XNYS | 280ND7O2RJICC02421 |
| 100 | 90.09 | 20241010-14:49:26.045 | BATY | 280ND7O2RJIVC02421 |
| 100 | 90.09 | 20241010-14:49:57.374 | XASE | 280ND7O2RP3OC02421 |
| 100 | 90.07 | 20241010-14:50:07.100 | XNYS | 280ND7O2RR18C02421 |
| 100 | 90.04 | 20241010-14:51:30.089 | XASE | 280ND7O2SAHMC02421 |
| 66 | 89.99 | 20241010-14:51:43.195 | XASE | 280ND7O2SD02C02421 |
| 100 | 90.04 | 20241010-14:52:23.440 | XNYS | 280ND7O2SKESC02421 |
| 100 | 90.05 | 20241010-14:52:47.992 | ARCX | 280ND7O2SP0LC02421 |
| 100 | 90.01 | 20241010-14:53:49.409 | XASE | 280ND7O2T5O6C02421 |
| 76 | 90.01 | 20241010-14:53:49.409 | XASE | 280ND7O2T5O7C02421 |
| 24 | 90.01 | 20241010-14:53:53.180 | XASE | 280ND7O2T6G7C02421 |
| 100 | 90.05 | 20241010-14:54:29.624 | XASE | 280ND7O2TEGOC02421 |
| 100 | 90.07 | 20241010-14:55:30.136 | BATY | 280ND7O2TQ6IC02421 |
| 14 | 90.07 | 20241010-14:55:32.927 | BATY | 280ND7O2TQUAC02421 |
| 86 | 90.07 | 20241010-14:55:37.726 | BATY | 280ND7O2TRPNC02421 |
| 100 | 90.04 | 20241010-14:56:04.862 | XASE | 280ND7O2U1D4C02421 |
| 100 | 90.04 | 20241010-14:56:59.960 | XNYS | 280ND7O2UBOPC02421 |
| 100 | 90.05 | 20241010-14:57:07.108 | XASE | 280ND7O2UDDMC02421 |
| 100 | 90.07 | 20241010-14:57:51.267 | XASE | 280ND7O2ULK4C02421 |
| 100 | 90.08 | 20241010-14:58:14.197 | XASE | 280ND7O2UQ6FC02421 |
| 100 | 90.08 | 20241010-14:59:14.732 | XASE | 280ND7O2V5MBC02421 |
| 50 | 90.07 | 20241010-14:59:37.583 | XNAS | 280ND7O2VA90C02421 |
| 10 | 90.08 | 20241010-14:59:37.583 | XNAS | 280ND7O2VA91C02421 |
| 40 | 90.08 | 20241010-14:59:37.583 | XNAS | 280ND7O2VA92C02421 |
| 100 | 90.1 | 20241010-15:00:28.152 | XASE | 280ND7O2VN0JC02421 |
| 100 | 90.09 | 20241010-15:01:18.923 | XASE | 280ND7O300MGC02421 |
| 100 | 90.1 | 20241010-15:01:51.953 | XASE | 280ND7O3077UC02421 |
| 100 | 90.1 | 20241010-15:02:37.825 | XNAS | 280ND7O30GVPC02421 |
| 100 | 90.09 | 20241010-15:02:40.038 | XASE | 280ND7O30HGSC02421 |
| 100 | 90.06 | 20241010-15:03:12.417 | XASE | 280ND7O30P5DC02421 |
| 100 | 90.06 | 20241010-15:03:56.127 | XNAS | 280ND7O312ONC02421 |
| 100 | 90.07 | 20241010-15:04:41.106 | XNAS | 280ND7O31BH0C02421 |
| 23 | 90.08 | 20241010-15:05:40.680 | ARCX | 280ND7O31MDBC02421 |
| 77 | 90.08 | 20241010-15:05:40.680 | ARCX | 280ND7O31MDCC02421 |
| 100 | 90.08 | 20241010-15:06:19.964 | ARCX | 280ND7O31SSNC02421 |
| 100 | 90.17 | 20241010-15:07:39.497 | XASE | 280ND7O32B8UC02421 |
| 100 | 90.17 | 20241010-15:08:07.230 | XASE | 280ND7O32FPRC02421 |
| 91 | 90.18 | 20241010-15:08:31.185 | XASE | 280ND7O32K2PC02421 |
| 9 | 90.18 | 20241010-15:08:31.187 | XASE | 280ND7O32K2QC02421 |
| 100 | 90.08 | 20241010-15:09:07.573 | ARCX | 280ND7O32QH0C02421 |
| 100 | 90.09 | 20241010-15:10:10.085 | XASE | 280ND7O3362AC02421 |
| 100 | 90.14 | 20241010-15:11:08.015 | ARCX | 280ND7O33G52C02421 |
| 100 | 90.16 | 20241010-15:12:09.309 | XASE | 280ND7O33PQUC02421 |
| 100 | 90.14 | 20241010-15:12:11.949 | XASE | 280ND7O33Q7GC02421 |
| 40 | 90.09 | 20241010-15:13:07.088 | XNAS | 280ND7O342UPC02421 |
| 100 | 90.14 | 20241010-15:13:46.150 | XASE | 280ND7O3498OC02421 |
| 25 | 90.14 | 20241010-15:14:30.002 | XNAS | 280ND7O34GH6C02421 |
| 75 | 90.14 | 20241010-15:14:41.034 | XASE | 280ND7O34I90C02421 |
| 100 | 90.21 | 20241010-15:15:41.941 | ARCX | 280ND7O34UFMC02421 |
| 100 | 90.2 | 20241010-15:15:58.323 | ARCX | 280ND7O35189C02421 |
| 100 | 90.24 | 20241010-15:17:31.623 | XASE | 280ND7O35HQ1C02421 |
| 78 | 90.24 | 20241010-15:17:31.624 | XASE | 280ND7O35HQ2C02421 |
| 22 | 90.24 | 20241010-15:17:34.443 | XASE | 280ND7O35I7DC02421 |
| 100 | 90.25 | 20241010-15:18:16.287 | XASE | 280ND7O35P16C02421 |
| 35 | 90.21 | 20241010-15:19:30.076 | XNYS | 280ND7O36537C02421 |
| 57 | 90.21 | 20241010-15:19:30.076 | XNYS | 280ND7O36538C02421 |
| 8 | 90.21 | 20241010-15:19:30.076 | XNYS | 280ND7O36539C02421 |
| 100 | 90.21 | 20241010-15:20:07.532 | XASE | 280ND7O36BLUC02421 |
| 100 | 90.2 | 20241010-15:20:18.757 | BATY | 280ND7O36DODC02421 |
| 21 | 90.18 | 20241010-15:21:01.350 | BATY | 280ND7O36KRSC02421 |
| 79 | 90.18 | 20241010-15:21:01.351 | BATY | 280ND7O36KRTC02421 |
| 100 | 90.18 | 20241010-15:21:36.463 | XASE | 280ND7O36QQOC02421 |
| 100 | 90.18 | 20241010-15:22:44.850 | XASE | 280ND7O37589C02421 |
| 9 | 90.18 | 20241010-15:22:44.852 | XNYS | 280ND7O3758BC02421 |
| 18 | 90.18 | 20241010-15:22:44.852 | XNYS | 280ND7O3758CC02421 |
| 13 | 90.18 | 20241010-15:22:44.852 | XNYS | 280ND7O3758DC02421 |
| 18 | 90.18 | 20241010-15:22:44.863 | XNYS | 280ND7O3758HC02421 |
| 5 | 90.18 | 20241010-15:22:44.872 | XNYS | 280ND7O3758PC02421 |
| 18 | 90.18 | 20241010-15:22:44.951 | XNYS | 280ND7O37595C02421 |
| 5 | 90.18 | 20241010-15:22:45.001 | XNYS | 280ND7O3759BC02421 |
| 14 | 90.18 | 20241010-15:22:47.172 | XNYS | 280ND7O375JSC02421 |
| 100 | 90.15 | 20241010-15:23:36.649 | EDGX | 280ND7O37CQRC02421 |
| 100 | 90.16 | 20241010-15:24:34.031 | XASE | 280ND7O37LMAC02421 |
| 100 | 90.15 | 20241010-15:24:38.873 | XASE | 280ND7O37MENC02421 |
| 100 | 90.21 | 20241010-15:25:24.887 | ARCX | 280ND7O37U5RC02421 |
| 100 | 90.17 | 20241010-15:26:33.809 | ARCX | 280ND7O38AB2C02421 |
| 100 | 90.18 | 20241010-15:27:21.655 | XASE | 280ND7O38IGEC02421 |
| 100 | 90.14 | 20241010-15:27:41.645 | XASE | 280ND7O38MA7C02421 |
| 21 | 90.18 | 20241010-15:28:41.252 | XASE | 280ND7O390PFC02421 |
| 79 | 90.18 | 20241010-15:28:41.252 | XASE | 280ND7O390PGC02421 |
| 100 | 90.16 | 20241010-15:29:25.331 | XASE | 280ND7O398QGC02421 |
| 100 | 90.13 | 20241010-15:30:13.639 | XASE | 280ND7O39MMCC02421 |
| 100 | 90.08 | 20241010-15:31:00.787 | XASE | 280ND7O3A1LQC02421 |
| 100 | 90.07 | 20241010-15:31:46.266 | XNYS | 280ND7O3AAP3C02421 |
| 84 | 90.06 | 20241010-15:31:53.945 | XASE | 280ND7O3ACACC02421 |
| 16 | 90.06 | 20241010-15:31:53.945 | XASE | 280ND7O3ACADC02421 |
| 100 | 90.06 | 20241010-15:31:53.945 | XASE | 280ND7O3ACAEC02421 |
| 100 | 90.1 | 20241010-15:32:39.764 | XASE | 280ND7O3ALBLC02421 |
| 100 | 90.05 | 20241010-15:33:07.700 | XASE | 280ND7O3AQTNC02421 |
| 100 | 90.05 | 20241010-15:33:09.688 | XASE | 280ND7O3ARAGC02421 |
| 92 | 90.09 | 20241010-15:33:52.324 | BATY | 280ND7O3B3KKC02421 |
| 8 | 90.09 | 20241010-15:33:52.324 | BATY | 280ND7O3B3KLC02421 |
| 100 | 90.08 | 20241010-15:34:16.242 | BATY | 280ND7O3B816C02421 |
| 100 | 90.03 | 20241010-15:34:34.170 | ARCX | 280ND7O3BBT9C02421 |
| 100 | 90 | 20241010-15:34:52.838 | XASE | 280ND7O3BFA8C02421 |
| 100 | 89.97 | 20241010-15:35:13.295 | ARCX | 280ND7O3BJ1UC02421 |
| 22 | 90.15 | 20241010-15:36:26.420 | ARCX | 280ND7O3C10GC02421 |
| 78 | 90.15 | 20241010-15:36:26.420 | ARCX | 280ND7O3C10HC02421 |
| 100 | 90.14 | 20241010-15:36:41.504 | BATY | 280ND7O3C3O3C02421 |
| 100 | 90.11 | 20241010-15:37:43.378 | XASE | 280ND7O3CFO5C02421 |
| 100 | 90.14 | 20241010-15:38:55.931 | IEXG | 280ND7O3CTBOC02421 |
| 12 | 90.14 | 20241010-15:39:20.039 | ARCX | 280ND7O3D25JC02421 |
| 88 | 90.14 | 20241010-15:39:20.039 | ARCX | 280ND7O3D25KC02421 |
| 100 | 90.15 | 20241010-15:39:36.814 | XASE | 280ND7O3D5GAC02421 |
| 100 | 90.14 | 20241010-15:40:37.416 | ARCX | 280ND7O3DG6AC02421 |
| 13 | 90.18 | 20241010-15:41:44.806 | ARCX | 280ND7O3DSAKC02421 |
| 87 | 90.18 | 20241010-15:41:44.806 | ARCX | 280ND7O3DSALC02421 |
| 100 | 90.17 | 20241010-15:42:03.083 | XASE | 280ND7O3DVA4C02421 |
| 51 | 90.17 | 20241010-15:42:03.084 | BATY | 280ND7O3DVA6C02421 |
| 1 | 90.17 | 20241010-15:42:03.084 | BATY | 280ND7O3DVA8C02421 |
| 12 | 90.17 | 20241010-15:42:03.084 | BATY | 280ND7O3DVA9C02421 |
| 36 | 90.17 | 20241010-15:42:03.084 | BATY | 280ND7O3DVAAC02421 |
| 100 | 90.26 | 20241010-15:44:05.664 | BATY | 280ND7O3ELHUC02421 |
| 100 | 90.26 | 20241010-15:44:20.053 | BATY | 280ND7O3EO3GC02421 |
| 100 | 90.28 | 20241010-15:45:25.624 | XASE | 280ND7O3F476C02421 |
| 100 | 90.29 | 20241010-15:46:34.336 | XASE | 280ND7O3FF8UC02421 |
| 100 | 90.33 | 20241010-15:47:53.047 | XASE | 280ND7O3FU1MC02421 |
| 100 | 90.37 | 20241010-15:49:44.856 | ARCX | 280ND7O3GHGHC02421 |
| 100 | 90.37 | 20241010-15:49:44.856 | ARCX | 280ND7O3GHGIC02421 |
| 100 | 90.37 | 20241010-15:51:57.740 | ARCX | 280ND7O3H814C02421 |
| 100 | 90.38 | 20241010-15:52:20.987 | XASE | 280ND7O3HBJKC02421 |
| 100 | 90.45 | 20241010-15:53:55.543 | XNYS | 280ND7O3HQUMC02421 |
| 7 | 90.47 | 20241010-15:54:45.319 | XNAS | 280ND7O3I34GC02421 |
| 24 | 90.47 | 20241010-15:54:45.319 | XNAS | 280ND7O3I34HC02421 |
| 3 | 90.47 | 20241010-15:54:45.319 | XNAS | 280ND7O3I34IC02421 |
| 66 | 90.47 | 20241010-15:54:45.319 | XNAS | 280ND7O3I34JC02421 |
| 100 | 90.49 | 20241010-15:55:14.743 | XASE | 280ND7O3I879C02421 |
| 100 | 90.52 | 20241010-15:56:10.575 | XASE | 280ND7O3IHQFC02421 |
| 100 | 90.61 | 20241010-15:57:56.990 | XASE | 280ND7O3J3LTC02421 |
| 100 | 90.68 | 20241010-15:59:00.598 | XASE | 280ND7O3JEQTC02421 |
| 100 | 90.69 | 20241010-15:59:49.798 | ARCX | 280ND7O3JN2KC02421 |
| 100 | 90.76 | 20241010-16:01:00.158 | XASE | 280ND7O3K5AQC02421 |
| 100 | 90.78 | 20241010-16:02:20.550 | XASE | 280ND7O3KKI1C02421 |
| 100 | 90.74 | 20241010-16:03:13.133 | ARCX | 280ND7O3KTT5C02421 |
| 100 | 90.82 | 20241010-16:04:20.160 | ARCX | 280ND7O3LABDC02421 |
| 100 | 90.81 | 20241010-16:04:58.431 | XASE | 280ND7O3LGPTC02421 |
| 100 | 90.8 | 20241010-16:06:29.118 | XASE | 280ND7O3M0HBC02421 |
| 100 | 90.8 | 20241010-16:07:47.216 | XASE | 280ND7O3MDEPC02421 |
| 100 | 90.81 | 20241010-16:09:46.505 | XASE | 280ND7O3N1CTC02421 |
| 100 | 90.82 | 20241010-16:10:50.635 | XASE | 280ND7O3NCT1C02421 |
| 100 | 90.79 | 20241010-16:11:20.380 | XASE | 280ND7O3NHVEC02421 |
| 100 | 90.82 | 20241010-16:13:00.805 | XASE | 280ND7O3O28PC02421 |
| 100 | 90.79 | 20241010-16:14:39.351 | XASE | 280ND7O3OJ1RC02421 |
| 100 | 90.82 | 20241010-16:16:03.642 | XASE | 280ND7O3P3H9C02421 |
| 100 | 90.91 | 20241010-16:18:26.161 | XASE | 280ND7O3Q2QJC02421 |
| 100 | 90.93 | 20241010-16:20:05.343 | ARCX | 280ND7O3QOJDC02421 |
| 100 | 90.93 | 20241010-16:21:16.860 | XASE | 280ND7O3R885C02421 |
| 100 | 90.92 | 20241010-16:21:32.369 | ARCX | 280ND7O3RBJ6C02421 |
| 100 | 90.96 | 20241010-16:23:19.442 | ARCX | 280ND7O3S1EDC02421 |
| 100 | 90.95 | 20241010-16:23:22.412 | XASE | 280ND7O3S21QC02421 |
| 100 | 90.91 | 20241010-16:25:05.214 | XNAS | 280ND7O3SM91C02421 |
| 100 | 90.91 | 20241010-16:25:37.121 | XASE | 280ND7O3SSG9C02421 |
| 100 | 90.84 | 20241010-16:28:22.023 | XNAS | 280ND7O3TUUMC02421 |
| 100 | 90.85 | 20241010-16:28:58.870 | XASE | 280ND7O3U6NBC02421 |
| 100 | 90.81 | 20241010-16:29:43.539 | XASE | 280ND7O3UG2MC02421 |
| 100 | 90.79 | 20241010-16:31:33.531 | EDGA | 280ND7O3VA7TC02421 |
| 100 | 90.82 | 20241010-16:32:23.037 | XASE | 280ND7O3VKLBC02421 |
| 100 | 90.82 | 20241010-16:34:31.634 | XASE | 280ND7O40EJUC02421 |
| 100 | 90.82 | 20241010-16:35:17.457 | XASE | 280ND7O40NR6C02421 |
| 100 | 90.83 | 20241010-16:36:45.007 | XASE | 280ND7O417VPC02421 |
| 100 | 90.86 | 20241010-16:38:09.856 | XASE | 280ND7O41PA5C02421 |
| 2 | 90.88 | 20241010-16:39:07.024 | XASE | 280ND7O424K2C02421 |
| 27 | 90.89 | 20241010-16:39:49.267 | XNAS | 280ND7O42C47C02421 |
| 5 | 90.89 | 20241010-16:39:49.267 | XNAS | 280ND7O42C48C02421 |
| 68 | 90.89 | 20241010-16:39:49.267 | XNAS | 280ND7O42C49C02421 |
| 98 | 90.88 | 20241010-16:39:58.181 | XASE | 280ND7O42DJRC02421 |
| 2 | 90.875 | 20241010-16:39:58.182 | XNYS | 280ND7O42DJSC02421 |
| 100 | 90.82 | 20241010-16:42:22.664 | XASE | 280ND7O43B9BC02421 |
| 100 | 90.72 | 20241010-16:43:13.301 | ARCX | 280ND7O43M0BC02421 |
| 100 | 90.69 | 20241010-16:44:08.595 | XASE | 280ND7O4413CC02421 |
| 100 | 90.67 | 20241010-16:45:42.687 | XASE | 280ND7O44N4UC02421 |
| 100 | 90.59 | 20241010-16:47:20.264 | XASE | 280ND7O45B0DC02421 |
| 100 | 90.55 | 20241010-16:48:15.043 | XASE | 280ND7O45MJFC02421 |
| 16 | 90.56 | 20241010-16:48:45.907 | ARCX | 280ND7O45SNLC02421 |
| 84 | 90.56 | 20241010-16:48:45.907 | ARCX | 280ND7O45SNMC02421 |
| 100 | 90.58 | 20241010-16:49:25.154 | XASE | 280ND7O46493C02421 |
| 100 | 90.58 | 20241010-16:49:25.154 | XASE | 280ND7O46494C02421 |
| 100 | 90.58 | 20241010-16:50:13.288 | XASE | 280ND7O46DHCC02421 |
| 100 | 90.59 | 20241010-16:51:32.793 | XASE | 280ND7O46ROJC02421 |
| 100 | 90.62 | 20241010-16:53:00.187 | XNYS | 280ND7O47BS4C02421 |
| 100 | 90.62 | 20241010-16:55:37.062 | XASE | 280ND7O487TLC02421 |
| 100 | 90.61 | 20241010-16:56:05.281 | XASE | 280ND7O48DHIC02421 |
| 100 | 90.61 | 20241010-16:57:25.428 | XASE | 280ND7O48SI6C02421 |
| 100 | 90.57 | 20241010-16:58:40.988 | XASE | 280ND7O49A2CC02421 |
| 100 | 90.56 | 20241010-17:00:40.079 | XASE | 280ND7O4A3H8C02421 |
| 100 | 90.56 | 20241010-17:01:02.201 | XASE | 280ND7O4A7JLC02421 |
| 85 | 90.57 | 20241010-17:02:10.169 | XASE | 280ND7O4ALLGC02421 |
| 15 | 90.57 | 20241010-17:02:10.169 | XASE | 280ND7O4ALLHC02421 |
| 100 | 90.55 | 20241010-17:03:35.766 | XASE | 280ND7O4B7DFC02421 |
| 100 | 90.54 | 20241010-17:05:02.701 | XASE | 280ND7O4BNM6C02421 |
| 100 | 90.48 | 20241010-17:05:52.235 | XASE | 280ND7O4C1RKC02421 |
| 100 | 90.45 | 20241010-17:07:20.252 | ARCX | 280ND7O4CI1VC02421 |
| 100 | 90.45 | 20241010-17:09:00.164 | XASE | 280ND7O4D37BC02421 |
| 100 | 90.31 | 20241010-17:10:28.708 | ARCX | 280ND7O4DK9DC02421 |
| 100 | 90.32 | 20241010-17:12:15.230 | XASE | 280ND7O4E6L2C02421 |
| 100 | 90.29 | 20241010-17:14:46.936 | XASE | 280ND7O4F1JVC02421 |
| 90 | 90.25 | 20241010-17:16:31.545 | XASE | 280ND7O4FLL8C02421 |
| 10 | 90.25 | 20241010-17:16:31.547 | XASE | 280ND7O4FLLBC02421 |
| 24 | 90.31 | 20241010-17:18:14.139 | ARCX | 280ND7O4G92RC02421 |
| 76 | 90.34 | 20241010-17:19:05.761 | BATY | 280ND7O4GHRKC02421 |
| 24 | 90.34 | 20241010-17:19:05.761 | BATY | 280ND7O4GHRLC02421 |
| 100 | 90.34 | 20241010-17:19:44.214 | XASE | 280ND7O4GO7KC02421 |
| 100 | 90.41 | 20241010-17:21:43.964 | XASE | 280ND7O4HCF6C02421 |
| 100 | 90.42 | 20241010-17:23:20.763 | XASE | 280ND7O4HRTJC02421 |
| 100 | 90.42 | 20241010-17:25:00.607 | ARCX | 280ND7O4IBO7C02421 |
| 100 | 90.44 | 20241010-17:26:18.251 | XASE | 280ND7O4IPP8C02421 |
| 100 | 90.46 | 20241010-17:28:01.832 | XASE | 280ND7O4JBVIC02421 |
| 100 | 90.47 | 20241010-17:28:55.060 | XASE | 280ND7O4JLP0C02421 |
| 100 | 90.43 | 20241010-17:30:58.156 | XASE | 280ND7O4KF3JC02421 |
| 100 | 90.4 | 20241010-17:32:16.675 | XASE | 280ND7O4KV9AC02421 |
| 100 | 90.42 | 20241010-17:33:51.564 | XASE | 280ND7O4LH58C02421 |
| 100 | 90.4 | 20241010-17:35:27.487 | XASE | 280ND7O4M278C02421 |
| 100 | 90.41 | 20241010-17:36:51.324 | ARCX | 280ND7O4MGGQC02421 |
| 100 | 90.38 | 20241010-17:37:44.470 | XASE | 280ND7O4MPVDC02421 |
| 100 | 90.35 | 20241010-17:39:32.277 | XASE | 280ND7O4NDC3C02421 |
| 100 | 90.37 | 20241010-17:41:45.937 | ARCX | 280ND7O4O3ATC02421 |
| 100 | 90.37 | 20241010-17:41:45.937 | XASE | 280ND7O4O3AUC02421 |
| 100 | 90.38 | 20241010-17:44:57.824 | XASE | 280ND7O4P0F7C02421 |
| 100 | 90.38 | 20241010-17:46:20.997 | XNYS | 280ND7O4PG15C02421 |
| 100 | 90.38 | 20241010-17:46:20.997 | XNYS | 280ND7O4PG16C02421 |
| 100 | 90.33 | 20241010-17:48:28.775 | XASE | 280ND7O4Q6DPC02421 |
| 100 | 90.3 | 20241010-17:49:29.997 | XASE | 280ND7O4QGG9C02421 |
| 100 | 90.26 | 20241010-17:51:02.273 | XASE | 280ND7O4R163C02421 |
| 100 | 90.22 | 20241010-17:51:45.845 | XASE | 280ND7O4R9E4C02421 |
| 100 | 90.34 | 20241010-17:54:42.247 | XNYS | 280ND7O4S6SOC02421 |
| 100 | 90.37 | 20241010-17:55:05.508 | ARCX | 280ND7O4SALRC02421 |
| 100 | 90.37 | 20241010-17:56:51.095 | XASE | 280ND7O4SRQLC02421 |
| 100 | 90.37 | 20241010-17:58:08.306 | XASE | 280ND7O4T865C02421 |
| 100 | 90.38 | 20241010-17:59:24.959 | XNYS | 280ND7O4TK8FC02421 |
| 100 | 90.37 | 20241010-18:00:01.656 | XASE | 280ND7O4TQ1CC02421 |
| 100 | 90.36 | 20241010-18:01:02.243 | ARCX | 280ND7O4U5RSC02421 |
| 100 | 90.33 | 20241010-18:02:45.393 | XNYS | 280ND7O4UPNBC02421 |
| 4 | 90.34 | 20241010-18:03:49.590 | BATS | 280ND7O4V4SFC02421 |
| 96 | 90.34 | 20241010-18:04:05.423 | ARCX | 280ND7O4V7K0C02421 |
| 4 | 90.335 | 20241010-18:04:05.424 | EDGX | 280ND7O4V7K1C02421 |
| 35 | 90.26 | 20241010-18:05:27.948 | XASE | 280ND7O4VMORC02421 |
| 100 | 90.23 | 20241010-18:06:22.118 | XASE | 280ND7O5000AC02421 |
| 100 | 90.22 | 20241010-18:08:52.464 | ARCX | 280ND7O50M68C02421 |
| 100 | 90.21 | 20241010-18:09:15.626 | XASE | 280ND7O50PV9C02421 |
| 100 | 90.22 | 20241010-18:10:22.922 | XASE | 280ND7O514KCC02421 |
| 100 | 90.21 | 20241010-18:12:35.077 | XASE | 280ND7O51PG6C02421 |
| 100 | 90.21 | 20241010-18:14:00.828 | XASE | 280ND7O526FQC02421 |
| 100 | 90.15 | 20241010-18:15:31.045 | ARCX | 280ND7O52NJ7C02421 |
| 100 | 90.14 | 20241010-18:16:20.786 | XASE | 280ND7O52VK9C02421 |
| 100 | 90.17 | 20241010-18:18:13.673 | XASE | 280ND7O53I2KC02421 |
| 2 | 90.14 | 20241010-18:19:26.047 | XASE | 280ND7O53U14C02421 |
| 98 | 90.14 | 20241010-18:19:27.624 | XASE | 280ND7O53UE7C02421 |
| 100 | 90.13 | 20241010-18:20:32.287 | XASE | 280ND7O5492HC02421 |
| 100 | 90.13 | 20241010-18:21:35.813 | XASE | 280ND7O54ITLC02421 |
| 100 | 90.24 | 20241010-18:23:25.576 | XASE | 280ND7O553PMC02421 |
| 100 | 90.22 | 20241010-18:25:08.604 | XASE | 280ND7O55IB2C02421 |
| 100 | 90.24 | 20241010-18:25:54.987 | XASE | 280ND7O55Q01C02421 |
| 100 | 90.21 | 20241010-18:27:12.722 | XASE | 280ND7O56712C02421 |
| 100 | 90.2 | 20241010-18:28:55.972 | XASE | 280ND7O56LP0C02421 |
| 100 | 90.24 | 20241010-18:30:01.460 | XASE | 280ND7O570K3C02421 |
| 100 | 90.18 | 20241010-18:31:47.456 | EDGX | 280ND7O57OV5C02421 |
| 100 | 90.18 | 20241010-18:33:14.512 | XASE | 280ND7O58GNGC02421 |
| 98 | 90.16 | 20241010-18:33:41.837 | XASE | 280ND7O58N41C02421 |
| 100 | 90.16 | 20241010-18:34:59.346 | XASE | 280ND7O598U6C02421 |
| 100 | 90.16 | 20241010-18:36:53.802 | XASE | 280ND7O5A18IC02421 |
| 100 | 90.15 | 20241010-18:37:11.464 | ARCX | 280ND7O5A56BC02421 |
| 89 | 90.22 | 20241010-18:40:20.521 | ARCX | 280ND7O5BA8CC02421 |
| 11 | 90.22 | 20241010-18:40:20.521 | ARCX | 280ND7O5BA8DC02421 |
| 100 | 90.25 | 20241010-18:41:56.751 | XASE | 280ND7O5BR5TC02421 |
| 100 | 90.18 | 20241010-18:43:33.533 | ARCX | 280ND7O5CETEC02421 |
| 100 | 90.17 | 20241010-18:45:46.499 | XASE | 280ND7O5D7V9C02421 |
| 100 | 90.17 | 20241010-18:47:59.652 | ARCX | 280ND7O5DVCAC02421 |
| 100 | 90.15 | 20241010-18:49:47.281 | XASE | 280ND7O5EJG6C02421 |
| 100 | 90.11 | 20241010-18:50:22.485 | XASE | 280ND7O5EQE1C02421 |
| 100 | 90.08 | 20241010-18:52:07.720 | XASE | 280ND7O5FD3MC02421 |
| 100 | 90.12 | 20241010-18:54:06.001 | ARCX | 280ND7O5G1RNC02421 |
| 100 | 90.17 | 20241010-18:57:21.981 | XASE | 280ND7O5H63IC02421 |
| 100 | 90.17 | 20241010-18:57:21.981 | XASE | 280ND7O5H63JC02421 |
| 100 | 90.14 | 20241010-18:58:41.355 | XASE | 280ND7O5HKB7C02421 |
| 100 | 90.15 | 20241010-19:00:00.031 | XASE | 280ND7O5I4R2C02421 |
| 100 | 90.16 | 20241010-19:01:40.123 | XASE | 280ND7O5IRA7C02421 |
| 100 | 90.18 | 20241010-19:02:16.221 | XASE | 280ND7O5J2SMC02421 |
| 100 | 90.17 | 20241010-19:03:25.039 | XASE | 280ND7O5JF82C02421 |
| 100 | 90.09 | 20241010-19:05:26.491 | XASE | 280ND7O5K8OKC02421 |
| 100 | 90.1 | 20241010-19:07:10.043 | XASE | 280ND7O5KTEQC02421 |
| 100 | 90.09 | 20241010-19:08:14.661 | XASE | 280ND7O5LAOBC02421 |
| 2 | 90.15 | 20241010-19:09:59.755 | XASE | 280ND7O5LT5SC02421 |
| 100 | 90.16 | 20241010-19:10:14.743 | XASE | 280ND7O5M0E1C02421 |
| 100 | 90.16 | 20241010-19:10:31.685 | XASE | 280ND7O5M35NC02421 |
| 100 | 90.17 | 20241010-19:12:13.645 | XASE | 280ND7O5MJJOC02421 |
| 100 | 90.16 | 20241010-19:13:38.445 | XASE | 280ND7O5N0OHC02421 |
| 100 | 90.16 | 20241010-19:14:32.178 | XASE | 280ND7O5NB16C02421 |
| 100 | 90.15 | 20241010-19:16:15.655 | IEXG | 280ND7O5NUKBC02421 |
| 100 | 90.23 | 20241010-19:18:44.265 | XNYS | 280ND7O5ON42C02421 |
| 100 | 90.22 | 20241010-19:19:41.961 | ARCX | 280ND7O5P06PC02421 |
| 100 | 90.22 | 20241010-19:19:41.961 | ARCX | 280ND7O5P06QC02421 |
| 100 | 90.2 | 20241010-19:22:32.622 | XASE | 280ND7O5PSVDC02421 |
| 100 | 90.18 | 20241010-19:23:44.276 | XASE | 280ND7O5Q8N3C02421 |
| 100 | 90.16 | 20241010-19:24:04.306 | ARCX | 280ND7O5QBUJC02421 |
| 89 | 90.16 | 20241010-19:25:52.464 | XASE | 280ND7O5QSSNC02421 |
| 11 | 90.16 | 20241010-19:25:52.464 | XASE | 280ND7O5QSSOC02421 |
| 100 | 90.15 | 20241010-19:26:27.717 | XASE | 280ND7O5R36SC02421 |
| 99 | 90.14 | 20241010-19:28:34.148 | XASE | 280ND7O5RRIVC02421 |
| 1 | 90.14 | 20241010-19:28:34.148 | XASE | 280ND7O5RRJ0C02421 |
| 100 | 90.15 | 20241010-19:29:26.976 | XASE | 280ND7O5S5I2C02421 |
| 100 | 90.16 | 20241010-19:29:58.038 | XASE | 280ND7O5SBI6C02421 |
| 1 | 90.19 | 20241010-19:31:15.414 | XASE | 280ND7O5T199C02421 |
| 99 | 90.19 | 20241010-19:31:15.414 | XASE | 280ND7O5T19AC02421 |
| 1 | 90.19 | 20241010-19:31:15.414 | XASE | 280ND7O5T19BC02421 |
| 99 | 90.19 | 20241010-19:31:15.414 | XASE | 280ND7O5T19CC02421 |
| 100 | 90.19 | 20241010-19:32:42.364 | XASE | 280ND7O5TN8EC02421 |
| 1 | 90.19 | 20241010-19:33:56.732 | XNYS | 280ND7O5UAELC02421 |
| 99 | 90.19 | 20241010-19:33:56.732 | XNYS | 280ND7O5UAEMC02421 |
| 100 | 90.19 | 20241010-19:34:16.975 | XASE | 280ND7O5UICMC02421 |
| 100 | 90.13 | 20241010-19:34:55.497 | XASE | 280ND7O5UUSKC02421 |
| 3 | 90.16 | 20241010-19:36:01.619 | XNYS | 280ND7O5VFDAC02421 |
| 97 | 90.16 | 20241010-19:36:01.619 | XNYS | 280ND7O5VFDBC02421 |
| 100 | 90.15 | 20241010-19:36:11.190 | XASE | 280ND7O5VHC2C02421 |
| 100 | 90.13 | 20241010-19:36:47.941 | XASE | 280ND7O5VPDBC02421 |
| 100 | 90.13 | 20241010-19:37:38.055 | XASE | 280ND7O603VKC02421 |
| 100 | 90.21 | 20241010-19:39:04.136 | XASE | 280ND7O60MJOC02421 |
| 3 | 90.27 | 20241010-19:40:25.796 | XNYS | 280ND7O61GS2C02421 |
| 100 | 90.27 | 20241010-19:40:25.816 | XNYS | 280ND7O61GS7C02421 |
| 100 | 90.3 | 20241010-19:41:11.007 | XNYS | 280ND7O61QATC02421 |
| 100 | 90.33 | 20241010-19:41:48.015 | XASE | 280ND7O6220CC02421 |
| 32 | 90.34 | 20241010-19:42:00.160 | ARCX | 280ND7O624BRC02421 |
| 100 | 90.3 | 20241010-19:42:15.964 | ARCX | 280ND7O627PPC02421 |
| 100 | 90.28 | 20241010-19:42:52.379 | XASE | 280ND7O62EU5C02421 |
| 100 | 90.28 | 20241010-19:43:40.849 | XASE | 280ND7O62OQLC02421 |
| 100 | 90.28 | 20241010-19:44:47.907 | XASE | 280ND7O6364FC02421 |
| 100 | 90.28 | 20241010-19:45:15.257 | XASE | 280ND7O63FHAC02421 |
| 100 | 90.38 | 20241010-19:46:11.146 | XASE | 280ND7O6433KC02421 |
| 100 | 90.39 | 20241010-19:46:36.282 | XASE | 280ND7O64IQ9C02421 |
| 100 | 90.4 | 20241010-19:47:03.973 | XASE | 280ND7O64S5AC02421 |
| 100 | 90.4 | 20241010-19:47:42.399 | XASE | 280ND7O656PSC02421 |
| 100 | 90.4 | 20241010-19:48:15.853 | XASE | 280ND7O65FTKC02421 |
| 100 | 90.44 | 20241010-19:48:54.471 | ARCX | 280ND7O65PPRC02421 |
| 100 | 90.45 | 20241010-19:49:00.618 | XNYS | 280ND7O65RK8C02421 |
| 99 | 90.47 | 20241010-19:49:03.622 | ARCX | 280ND7O65SBFC02421 |
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.