17th September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16th 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 |
| 6,388 | $88.45 | $89.01 | $87.75 | XNYS |
| 300 | $88.33 | $88.66 | $88.02 | EDGX |
| 12,094 | $88.50 | $88.96 | $87.83 | ARCX |
| 3,101 | $88.55 | $89.01 | $87.76 | BATS |
| 4,845 | $88.44 | $89.01 | $87.88 | XNAS |
| 2,119 | $88.53 | $88.86 | $88.11 | BATY |
| 16,290 | $88.62 | $88.98 | $87.86 | XASE |
| 6,417 | $88.39 | $89.00 | $87.93 | EPRL |
| 2,640 | $88.45 | $89.00 | $88.01 | IEXG |
| 400 | $88.51 | $88.87 | $87.85 | XCHI |
| 200 | $88.36 | $88.41 | $88.29 | MEMX |
| 1,106 | $88.29 | $88.81 | $87.95 | XPSX |
| 600 | $88.62 | $88.71 | $88.46 | EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 680,756,401 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.695% 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 16th 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: | | 16th September 2024 | ||||
|
Aggregated Information
| ||||||
| | ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | $88.5101 | 56,500 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 87.93 | 20240916-13:30:00.986 | XNYS | 280LDUNB0ERFC02421 |
| 74 | 88.12 | 20240916-13:30:39.956 | XNAS | 280LDUNB0M3KC02421 |
| 26 | 88.12 | 20240916-13:30:39.956 | XNAS | 280LDUNB0M3LC02421 |
| 75 | 88.12 | 20240916-13:30:39.956 | XNAS | 280LDUNB0M3MC02421 |
| 25 | 88.12 | 20240916-13:30:39.956 | XNAS | 280LDUNB0M3NC02421 |
| 100 | 88.17 | 20240916-13:31:02.542 | ARCX | 280LDUNB0OMEC02421 |
| 100 | 88.17 | 20240916-13:31:02.542 | ARCX | 280LDUNB0OMFC02421 |
| 100 | 88.42 | 20240916-13:32:40.286 | ARCX | 280LDUNB15SAC02421 |
| 100 | 88.37 | 20240916-13:32:48.613 | XNYS | 280LDUNB16S1C02421 |
| 2 | 88.37 | 20240916-13:32:48.613 | ARCX | 280LDUNB16S2C02421 |
| 1 | 88.37 | 20240916-13:32:48.613 | ARCX | 280LDUNB16S3C02421 |
| 1 | 88.37 | 20240916-13:32:48.613 | ARCX | 280LDUNB16S4C02421 |
| 96 | 88.37 | 20240916-13:32:48.613 | ARCX | 280LDUNB16S5C02421 |
| 100 | 88.53 | 20240916-13:32:58.227 | XNAS | 280LDUNB1808C02421 |
| 99 | 88.51 | 20240916-13:33:00.362 | XNYS | 280LDUNB189EC02421 |
| 1 | 88.51 | 20240916-13:33:00.362 | XNYS | 280LDUNB189FC02421 |
| 99 | 88.51 | 20240916-13:33:00.362 | XNYS | 280LDUNB189GC02421 |
| 1 | 88.51 | 20240916-13:33:00.363 | XNYS | 280LDUNB189HC02421 |
| 100 | 88.51 | 20240916-13:33:00.363 | XNYS | 280LDUNB189IC02421 |
| 100 | 88.51 | 20240916-13:33:00.363 | XNYS | 280LDUNB189JC02421 |
| 100 | 88.36 | 20240916-13:33:32.416 | XNAS | 280LDUNB1D87C02421 |
| 100 | 88.3 | 20240916-13:34:22.257 | XNAS | 280LDUNB1LAOC02421 |
| 100 | 88.3 | 20240916-13:34:22.257 | XNYS | 280LDUNB1LAPC02421 |
| 100 | 88.3 | 20240916-13:34:22.257 | XNYS | 280LDUNB1LAQC02421 |
| 100 | 88.23 | 20240916-13:34:59.506 | XNYS | 280LDUNB1Q58C02421 |
| 100 | 88.23 | 20240916-13:34:59.506 | ARCX | 280LDUNB1Q59C02421 |
| 100 | 88.2 | 20240916-13:35:47.766 | XNYS | 280LDUNB2266C02421 |
| 100 | 88.15 | 20240916-13:36:32.257 | XNAS | 280LDUNB28SPC02421 |
| 100 | 88.15 | 20240916-13:36:32.257 | XNYS | 280LDUNB28SQC02421 |
| 33 | 88.15 | 20240916-13:36:32.257 | XNYS | 280LDUNB28SRC02421 |
| 67 | 88.15 | 20240916-13:36:32.257 | XNYS | 280LDUNB28SSC02421 |
| 100 | 88.17 | 20240916-13:37:00.973 | XNAS | 280LDUNB2D45C02421 |
| 100 | 88.17 | 20240916-13:37:00.974 | XNYS | 280LDUNB2D46C02421 |
| 100 | 88.14 | 20240916-13:37:23.072 | XNAS | 280LDUNB2GR6C02421 |
| 1 | 88.06 | 20240916-13:37:57.368 | XNYS | 280LDUNB2LMMC02421 |
| 99 | 88.06 | 20240916-13:37:57.401 | XNYS | 280LDUNB2LN1C02421 |
| 18 | 88.06 | 20240916-13:38:00.484 | XNAS | 280LDUNB2M64C02421 |
| 82 | 88.06 | 20240916-13:38:03.364 | XNAS | 280LDUNB2ML3C02421 |
| 32 | 88 | 20240916-13:38:23.309 | XNAS | 280LDUNB2PUNC02421 |
| 1 | 88 | 20240916-13:38:23.309 | XNAS | 280LDUNB2PUOC02421 |
| 67 | 88 | 20240916-13:38:23.309 | XNAS | 280LDUNB2PUPC02421 |
| 100 | 88 | 20240916-13:39:23.453 | XNAS | 280LDUNB33BQC02421 |
| 100 | 88.05 | 20240916-13:39:41.581 | BATS | 280LDUNB35OTC02421 |
| 100 | 88.03 | 20240916-13:40:00.160 | XNYS | 280LDUNB3948C02421 |
| 87 | 88.03 | 20240916-13:40:00.160 | ARCX | 280LDUNB3949C02421 |
| 13 | 88.03 | 20240916-13:40:00.160 | ARCX | 280LDUNB394AC02421 |
| 100 | 88.01 | 20240916-13:40:54.978 | IEXG | 280LDUNB3K2CC02421 |
| 100 | 87.99 | 20240916-13:41:23.706 | XNYS | 280LDUNB3OLEC02421 |
| 100 | 87.99 | 20240916-13:41:23.706 | XNYS | 280LDUNB3OLFC02421 |
| 100 | 87.95 | 20240916-13:41:38.620 | XNAS | 280LDUNB3QVIC02421 |
| 14 | 87.95 | 20240916-13:42:00.004 | EPRL | 280LDUNB3V35C02421 |
| 100 | 87.95 | 20240916-13:42:39.635 | XPSX | 280LDUNB458VC02421 |
| 100 | 87.95 | 20240916-13:42:39.635 | XPSX | 280LDUNB4590C02421 |
| 25 | 87.95 | 20240916-13:42:39.635 | ARCX | 280LDUNB4591C02421 |
| 26 | 87.95 | 20240916-13:42:39.635 | ARCX | 280LDUNB4592C02421 |
| 25 | 87.95 | 20240916-13:42:39.635 | ARCX | 280LDUNB4593C02421 |
| 24 | 87.95 | 20240916-13:42:39.635 | ARCX | 280LDUNB4594C02421 |
| 100 | 87.91 | 20240916-13:43:21.339 | ARCX | 280LDUNB4B4OC02421 |
| 100 | 87.93 | 20240916-13:43:54.777 | EPRL | 280LDUNB4FB5C02421 |
| 100 | 87.92 | 20240916-13:43:55.372 | XASE | 280LDUNB4FDTC02421 |
| 100 | 87.88 | 20240916-13:44:25.400 | XASE | 280LDUNB4JIDC02421 |
| 100 | 87.86 | 20240916-13:44:41.747 | XASE | 280LDUNB4LVRC02421 |
| 100 | 87.91 | 20240916-13:45:27.565 | XNYS | 280LDUNB4TKPC02421 |
| 100 | 87.86 | 20240916-13:45:46.926 | ARCX | 280LDUNB510TC02421 |
| 100 | 87.86 | 20240916-13:45:51.842 | XASE | 280LDUNB523PC02421 |
| 100 | 87.83 | 20240916-13:45:59.531 | ARCX | 280LDUNB53IVC02421 |
| 100 | 87.79 | 20240916-13:46:31.256 | XNYS | 280LDUNB58DUC02421 |
| 100 | 87.76 | 20240916-13:46:33.395 | BATS | 280LDUNB58N7C02421 |
| 100 | 87.75 | 20240916-13:47:25.104 | XNYS | 280LDUNB5GODC02421 |
| 100 | 87.85 | 20240916-13:47:41.274 | XCHI | 280LDUNB5JJ2C02421 |
| 46 | 87.88 | 20240916-13:48:00.626 | XNAS | 280LDUNB5M3OC02421 |
| 100 | 87.84 | 20240916-13:48:04.947 | ARCX | 280LDUNB5MU9C02421 |
| 100 | 87.84 | 20240916-13:48:04.947 | ARCX | 280LDUNB5MUAC02421 |
| 100 | 88.05 | 20240916-13:49:18.953 | ARCX | 280LDUNB63VBC02421 |
| 100 | 88.06 | 20240916-13:49:21.483 | ARCX | 280LDUNB64FTC02421 |
| 100 | 88 | 20240916-13:49:21.572 | ARCX | 280LDUNB64G6C02421 |
| 100 | 88.14 | 20240916-13:50:41.518 | XNYS | 280LDUNB6HKPC02421 |
| 100 | 88.14 | 20240916-13:50:41.518 | XNYS | 280LDUNB6HKQC02421 |
| 100 | 88.14 | 20240916-13:50:41.518 | XNYS | 280LDUNB6HKRC02421 |
| 100 | 88.13 | 20240916-13:50:57.284 | ARCX | 280LDUNB6K6IC02421 |
| 100 | 88.13 | 20240916-13:51:41.746 | ARCX | 280LDUNB6RAGC02421 |
| 100 | 88.09 | 20240916-13:51:41.747 | ARCX | 280LDUNB6RAHC02421 |
| 30 | 88.09 | 20240916-13:51:41.747 | IEXG | 280LDUNB6RAIC02421 |
| 70 | 88.09 | 20240916-13:51:41.747 | IEXG | 280LDUNB6RAJC02421 |
| 100 | 88.35 | 20240916-13:53:00.319 | IEXG | 280LDUNB77NRC02421 |
| 100 | 88.38 | 20240916-13:53:31.745 | EPRL | 280LDUNB7CRAC02421 |
| 100 | 88.38 | 20240916-13:53:31.745 | EPRL | 280LDUNB7CRCC02421 |
| 100 | 88.5 | 20240916-13:54:25.387 | XNYS | 280LDUNB7KI9C02421 |
| 100 | 88.55 | 20240916-13:55:25.949 | ARCX | 280LDUNB7T2LC02421 |
| 100 | 88.55 | 20240916-13:55:26.452 | ARCX | 280LDUNB7T4GC02421 |
| 100 | 88.57 | 20240916-13:55:36.597 | XCHI | 280LDUNB7USAC02421 |
| 100 | 88.53 | 20240916-13:56:11.419 | ARCX | 280LDUNB849VC02421 |
| 100 | 88.53 | 20240916-13:56:11.419 | ARCX | 280LDUNB84A0C02421 |
| 10 | 88.455 | 20240916-13:56:28.698 | XNAS | 280LDUNB8732C02421 |
| 90 | 88.46 | 20240916-13:56:28.708 | ARCX | 280LDUNB8736C02421 |
| 100 | 88.58 | 20240916-13:57:13.078 | IEXG | 280LDUNB8DUNC02421 |
| 100 | 88.58 | 20240916-13:57:13.078 | IEXG | 280LDUNB8DUOC02421 |
| 100 | 88.71 | 20240916-13:58:01.265 | IEXG | 280LDUNB8KGMC02421 |
| 6 | 88.81 | 20240916-13:58:55.236 | XNAS | 280LDUNB90ORC02421 |
| 6 | 88.81 | 20240916-13:58:55.236 | XPSX | 280LDUNB90OSC02421 |
| 5 | 88.81 | 20240916-13:58:55.236 | ARCX | 280LDUNB90OTC02421 |
| 1 | 88.81 | 20240916-13:58:55.236 | ARCX | 280LDUNB90OUC02421 |
| 12 | 88.81 | 20240916-13:58:55.236 | ARCX | 280LDUNB90OVC02421 |
| 1 | 88.81 | 20240916-13:58:55.236 | XNAS | 280LDUNB90P0C02421 |
| 57 | 88.81 | 20240916-13:58:55.236 | XNAS | 280LDUNB90P1C02421 |
| 100 | 88.79 | 20240916-13:59:00.836 | XNAS | 280LDUNB91LAC02421 |
| 100 | 88.79 | 20240916-13:59:00.836 | XNAS | 280LDUNB91LBC02421 |
| 100 | 88.8 | 20240916-13:59:31.267 | ARCX | 280LDUNB96ASC02421 |
| 100 | 88.8 | 20240916-13:59:44.579 | ARCX | 280LDUNB98BVC02421 |
| 100 | 88.9 | 20240916-14:00:19.437 | XNAS | 280LDUNB9G54C02421 |
| 100 | 88.91 | 20240916-14:00:28.533 | ARCX | 280LDUNB9IAOC02421 |
| 100 | 88.89 | 20240916-14:00:40.764 | ARCX | 280LDUNB9MKFC02421 |
| 100 | 88.84 | 20240916-14:00:59.863 | BATS | 280LDUNB9Q5MC02421 |
| 100 | 88.77 | 20240916-14:01:21.967 | EPRL | 280LDUNB9VOKC02421 |
| 100 | 88.76 | 20240916-14:01:38.166 | BATS | 280LDUNBA2R6C02421 |
| 100 | 88.73 | 20240916-14:01:51.062 | BATY | 280LDUNBA5ROC02421 |
| 100 | 88.66 | 20240916-14:02:37.555 | EPRL | 280LDUNBAL31C02421 |
| 100 | 88.61 | 20240916-14:02:47.880 | BATS | 280LDUNBAO7CC02421 |
| 100 | 88.6 | 20240916-14:03:08.581 | EPRL | 280LDUNBAUPEC02421 |
| 100 | 88.63 | 20240916-14:03:49.335 | IEXG | 280LDUNBBEVOC02421 |
| 92 | 88.77 | 20240916-14:04:33.500 | BATS | 280LDUNBBQRVC02421 |
| 1 | 88.77 | 20240916-14:04:33.500 | BATS | 280LDUNBBQS0C02421 |
| 7 | 88.77 | 20240916-14:04:33.500 | XNAS | 280LDUNBBQS1C02421 |
| 100 | 88.74 | 20240916-14:04:50.710 | ARCX | 280LDUNBBUE8C02421 |
| 100 | 88.74 | 20240916-14:04:50.710 | EPRL | 280LDUNBBUE9C02421 |
| 100 | 88.87 | 20240916-14:05:41.209 | ARCX | 280LDUNBCCL1C02421 |
| 17 | 88.85 | 20240916-14:05:47.583 | XASE | 280LDUNBCDVTC02421 |
| 83 | 88.85 | 20240916-14:05:47.599 | XASE | 280LDUNBCE02C02421 |
| 100 | 88.83 | 20240916-14:06:02.468 | ARCX | 280LDUNBCHH1C02421 |
| 100 | 88.8 | 20240916-14:06:40.657 | ARCX | 280LDUNBCQ4FC02421 |
| 100 | 88.76 | 20240916-14:07:10.185 | XNYS | 280LDUNBD1UMC02421 |
| 100 | 88.87 | 20240916-14:07:48.305 | XCHI | 280LDUNBDD21C02421 |
| 100 | 88.96 | 20240916-14:08:17.369 | ARCX | 280LDUNBDK88C02421 |
| 100 | 88.93 | 20240916-14:08:21.372 | ARCX | 280LDUNBDLBEC02421 |
| 100 | 88.93 | 20240916-14:08:21.372 | ARCX | 280LDUNBDLBFC02421 |
| 100 | 88.93 | 20240916-14:08:59.307 | IEXG | 280LDUNBDTLNC02421 |
| 100 | 88.89 | 20240916-14:09:10.288 | IEXG | 280LDUNBE0P9C02421 |
| 100 | 88.87 | 20240916-14:09:56.020 | XNYS | 280LDUNBEAU6C02421 |
| 100 | 88.86 | 20240916-14:10:00.297 | XNYS | 280LDUNBEBU3C02421 |
| 100 | 88.85 | 20240916-14:10:22.320 | XASE | 280LDUNBEHJKC02421 |
| 100 | 88.67 | 20240916-14:10:52.006 | EPRL | 280LDUNBEOAFC02421 |
| 100 | 88.67 | 20240916-14:11:23.229 | XASE | 280LDUNBEVRMC02421 |
| 10 | 88.72 | 20240916-14:12:27.093 | BATY | 280LDUNBFE3PC02421 |
| 100 | 88.74 | 20240916-14:12:27.964 | XCHI | 280LDUNBFEBGC02421 |
| 90 | 88.72 | 20240916-14:12:39.553 | BATY | 280LDUNBFGPCC02421 |
| 100 | 88.72 | 20240916-14:12:39.554 | ARCX | 280LDUNBFGPFC02421 |
| 10 | 88.72 | 20240916-14:12:39.560 | ARCX | 280LDUNBFGPLC02421 |
| 100 | 88.68 | 20240916-14:13:16.912 | IEXG | 280LDUNBFQ6SC02421 |
| 100 | 88.78 | 20240916-14:13:54.350 | XNYS | 280LDUNBG2OOC02421 |
| 100 | 88.76 | 20240916-14:14:01.980 | XASE | 280LDUNBG438C02421 |
| 100 | 88.7 | 20240916-14:14:40.615 | ARCX | 280LDUNBGCBCC02421 |
| 100 | 88.63 | 20240916-14:15:22.113 | XNAS | 280LDUNBGMERC02421 |
| 100 | 88.67 | 20240916-14:15:52.191 | ARCX | 280LDUNBGVCIC02421 |
| 100 | 88.69 | 20240916-14:16:21.519 | XNAS | 280LDUNBH6KEC02421 |
| 100 | 88.67 | 20240916-14:16:55.200 | EPRL | 280LDUNBHD5SC02421 |
| 100 | 88.67 | 20240916-14:16:55.201 | EPRL | 280LDUNBHD5TC02421 |
| 100 | 88.65 | 20240916-14:17:28.137 | XNAS | 280LDUNBHLC1C02421 |
| 100 | 88.65 | 20240916-14:17:54.810 | BATS | 280LDUNBHQLUC02421 |
| 100 | 88.67 | 20240916-14:18:24.871 | EPRL | 280LDUNBI1SPC02421 |
| 100 | 88.71 | 20240916-14:19:07.137 | XNYS | 280LDUNBICMJC02421 |
| 100 | 88.7 | 20240916-14:19:17.672 | IEXG | 280LDUNBIF6OC02421 |
| 81 | 88.7 | 20240916-14:19:17.672 | IEXG | 280LDUNBIF6PC02421 |
| 19 | 88.7 | 20240916-14:19:17.672 | IEXG | 280LDUNBIF6QC02421 |
| 100 | 88.71 | 20240916-14:20:08.245 | EDGA | 280LDUNBITRGC02421 |
| 25 | 88.7 | 20240916-14:20:16.575 | EDGA | 280LDUNBIVJBC02421 |
| 75 | 88.7 | 20240916-14:20:16.576 | EDGA | 280LDUNBIVJCC02421 |
| 100 | 88.72 | 20240916-14:20:47.074 | ARCX | 280LDUNBJ70KC02421 |
| 100 | 88.71 | 20240916-14:20:55.596 | BATS | 280LDUNBJ99JC02421 |
| 100 | 88.73 | 20240916-14:21:38.706 | ARCX | 280LDUNBJK47C02421 |
| 100 | 88.71 | 20240916-14:21:51.758 | XNAS | 280LDUNBJM3DC02421 |
| 18 | 88.72 | 20240916-14:22:31.385 | ARCX | 280LDUNBJTT0C02421 |
| 82 | 88.72 | 20240916-14:22:31.385 | ARCX | 280LDUNBJTT1C02421 |
| 100 | 88.73 | 20240916-14:22:49.234 | XASE | 280LDUNBK128C02421 |
| 56 | 88.7 | 20240916-14:23:30.254 | XPSX | 280LDUNBK8JHC02421 |
| 44 | 88.7 | 20240916-14:23:30.255 | XPSX | 280LDUNBK8JIC02421 |
| 100 | 88.7 | 20240916-14:23:30.255 | XASE | 280LDUNBK8JPC02421 |
| 100 | 88.64 | 20240916-14:23:57.725 | XASE | 280LDUNBKEQAC02421 |
| 100 | 88.61 | 20240916-14:24:26.976 | BATS | 280LDUNBKKIKC02421 |
| 94 | 88.52 | 20240916-14:25:18.183 | IEXG | 280LDUNBKUV8C02421 |
| 6 | 88.52 | 20240916-14:25:18.183 | IEXG | 280LDUNBKUV9C02421 |
| 100 | 88.51 | 20240916-14:26:01.529 | BATS | 280LDUNBL77CC02421 |
| 16 | 88.41 | 20240916-14:26:34.434 | BATS | 280LDUNBLE4GC02421 |
| 84 | 88.41 | 20240916-14:26:34.434 | BATS | 280LDUNBLE4IC02421 |
| 100 | 88.49 | 20240916-14:27:38.687 | XPSX | 280LDUNBLRDJC02421 |
| 100 | 88.38 | 20240916-14:28:11.575 | XNYS | 280LDUNBM3AEC02421 |
| 100 | 88.32 | 20240916-14:28:41.670 | ARCX | 280LDUNBM8SDC02421 |
| 100 | 88.34 | 20240916-14:29:26.063 | BATS | 280LDUNBMHQMC02421 |
| 100 | 88.32 | 20240916-14:29:26.694 | ARCX | 280LDUNBMI10C02421 |
| 23 | 88.32 | 20240916-14:29:26.736 | ARCX | 280LDUNBMI1UC02421 |
| 77 | 88.32 | 20240916-14:29:26.736 | ARCX | 280LDUNBMI1VC02421 |
| 100 | 88.25 | 20240916-14:30:13.607 | ARCX | 280LDUNBMSFKC02421 |
| 9 | 88.17 | 20240916-14:30:47.051 | ARCX | 280LDUNBN6PQC02421 |
| 91 | 88.17 | 20240916-14:30:47.051 | ARCX | 280LDUNBN6PRC02421 |
| 100 | 88.14 | 20240916-14:31:12.177 | IEXG | 280LDUNBND83C02421 |
| 100 | 88.04 | 20240916-14:31:34.721 | IEXG | 280LDUNBNICFC02421 |
| 33 | 88.02 | 20240916-14:32:01.716 | EDGX | 280LDUNBNNSSC02421 |
| 4 | 88.02 | 20240916-14:32:01.716 | EDGX | 280LDUNBNNSTC02421 |
| 63 | 88.02 | 20240916-14:32:01.716 | EDGX | 280LDUNBNNSUC02421 |
| 100 | 88.11 | 20240916-14:32:44.437 | BATY | 280LDUNBO06SC02421 |
| 1 | 88.11 | 20240916-14:32:44.437 | BATY | 280LDUNBO06TC02421 |
| 99 | 88.11 | 20240916-14:32:44.437 | BATY | 280LDUNBO06UC02421 |
| 100 | 88.13 | 20240916-14:33:23.540 | IEXG | 280LDUNBO86DC02421 |
| 99 | 88.13 | 20240916-14:33:23.541 | IEXG | 280LDUNBO86EC02421 |
| 1 | 88.13 | 20240916-14:33:23.541 | IEXG | 280LDUNBO86FC02421 |
| 87 | 88.12 | 20240916-14:34:01.167 | XPSX | 280LDUNBOERMC02421 |
| 13 | 88.12 | 20240916-14:34:01.167 | XPSX | 280LDUNBOERNC02421 |
| 9 | 88.12 | 20240916-14:34:01.168 | IEXG | 280LDUNBOEROC02421 |
| 91 | 88.12 | 20240916-14:34:01.245 | IEXG | 280LDUNBOETHC02421 |
| 100 | 88.13 | 20240916-14:34:55.013 | IEXG | 280LDUNBORRDC02421 |
| 100 | 88.24 | 20240916-14:35:38.499 | EPRL | 280LDUNBP6K4C02421 |
| 100 | 88.24 | 20240916-14:35:38.499 | EPRL | 280LDUNBP6K5C02421 |
| 100 | 88.26 | 20240916-14:36:08.560 | EPRL | 280LDUNBPCCVC02421 |
| 7 | 88.26 | 20240916-14:36:08.560 | IEXG | 280LDUNBPCD0C02421 |
| 93 | 88.26 | 20240916-14:36:08.561 | IEXG | 280LDUNBPCD1C02421 |
| 100 | 88.33 | 20240916-14:37:05.984 | EPRL | 280LDUNBPOQ9C02421 |
| 100 | 88.31 | 20240916-14:37:19.228 | ARCX | 280LDUNBPR8AC02421 |
| 100 | 88.3 | 20240916-14:37:32.160 | XASE | 280LDUNBPUTDC02421 |
| 52 | 88.24 | 20240916-14:38:03.595 | BATY | 280LDUNBQ5GUC02421 |
| 48 | 88.24 | 20240916-14:38:03.595 | BATY | 280LDUNBQ5GVC02421 |
| 100 | 88.3 | 20240916-14:39:09.452 | EDGX | 280LDUNBQK0FC02421 |
| 100 | 88.29 | 20240916-14:39:21.074 | EPRL | 280LDUNBQN0AC02421 |
| 25 | 88.27 | 20240916-14:40:01.041 | ARCX | 280LDUNBQUSCC02421 |
| 75 | 88.27 | 20240916-14:40:01.041 | ARCX | 280LDUNBQUSDC02421 |
| 65 | 88.27 | 20240916-14:40:01.043 | EPRL | 280LDUNBQUSEC02421 |
| 35 | 88.27 | 20240916-14:40:01.043 | EPRL | 280LDUNBQUSFC02421 |
| 48 | 88.29 | 20240916-14:41:00.374 | MEMX | 280LDUNBRFCUC02421 |
| 52 | 88.31 | 20240916-14:41:00.374 | MEMX | 280LDUNBRFCVC02421 |
| 100 | 88.29 | 20240916-14:41:06.781 | EPRL | 280LDUNBRH4HC02421 |
| 100 | 88.27 | 20240916-14:41:32.186 | ARCX | 280LDUNBRN83C02421 |
| 100 | 88.28 | 20240916-14:42:23.310 | XPSX | 280LDUNBS3GAC02421 |
| 100 | 88.29 | 20240916-14:43:40.504 | XNAS | 280LDUNBSK5OC02421 |
| 56 | 88.28 | 20240916-14:43:40.570 | ARCX | 280LDUNBSK6JC02421 |
| 44 | 88.28 | 20240916-14:43:40.570 | ARCX | 280LDUNBSK6KC02421 |
| 97 | 88.37 | 20240916-14:45:00.065 | BATS | 280LDUNBT4CFC02421 |
| 3 | 88.37 | 20240916-14:45:00.065 | BATS | 280LDUNBT4CGC02421 |
| 100 | 88.35 | 20240916-14:45:05.608 | XASE | 280LDUNBT60PC02421 |
| 91 | 88.35 | 20240916-14:45:05.608 | XASE | 280LDUNBT60QC02421 |
| 9 | 88.35 | 20240916-14:45:05.608 | XASE | 280LDUNBT60RC02421 |
| 80 | 88.3 | 20240916-14:46:02.373 | EPRL | 280LDUNBTL50C02421 |
| 2 | 88.3 | 20240916-14:46:02.374 | EPRL | 280LDUNBTL51C02421 |
| 18 | 88.3 | 20240916-14:46:02.374 | EPRL | 280LDUNBTL52C02421 |
| 100 | 88.32 | 20240916-14:46:31.720 | XNAS | 280LDUNBTS00C02421 |
| 100 | 88.31 | 20240916-14:46:34.195 | ARCX | 280LDUNBTSM9C02421 |
| 100 | 88.32 | 20240916-14:47:21.696 | XASE | 280LDUNBU6O2C02421 |
| 100 | 88.31 | 20240916-14:48:01.355 | ARCX | 280LDUNBUFROC02421 |
| 99 | 88.29 | 20240916-14:48:18.059 | ARCX | 280LDUNBUK14C02421 |
| 1 | 88.29 | 20240916-14:48:18.059 | ARCX | 280LDUNBUK15C02421 |
| 100 | 88.34 | 20240916-14:49:15.767 | BATS | 280LDUNBV4C6C02421 |
| 100 | 88.33 | 20240916-14:49:20.675 | ARCX | 280LDUNBV5GEC02421 |
| 100 | 88.41 | 20240916-14:49:56.226 | BATS | 280LDUNBVDAIC02421 |
| 100 | 88.41 | 20240916-14:49:56.226 | BATS | 280LDUNBVDAJC02421 |
| 100 | 88.44 | 20240916-14:50:34.399 | XNAS | 280LDUNBVMEFC02421 |
| 7 | 88.39 | 20240916-14:50:44.684 | XASE | 280LDUNBVODNC02421 |
| 100 | 88.38 | 20240916-14:51:01.203 | XPSX | 280LDUNBVRU8C02421 |
| 100 | 88.39 | 20240916-14:51:40.650 | XPSX | 280LDUNC04UOC02421 |
| 100 | 88.39 | 20240916-14:51:40.650 | XPSX | 280LDUNC04UPC02421 |
| 100 | 88.31 | 20240916-14:52:21.977 | ARCX | 280LDUNC0GVCC02421 |
| 100 | 88.3 | 20240916-14:53:14.769 | XNYS | 280LDUNC0TH0C02421 |
| 27 | 88.28 | 20240916-14:53:23.170 | EPRL | 280LDUNC0V56C02421 |
| 4 | 88.28 | 20240916-14:53:28.137 | EPRL | 280LDUNC10AHC02421 |
| 100 | 88.28 | 20240916-14:53:35.266 | EPRL | 280LDUNC11T0C02421 |
| 69 | 88.28 | 20240916-14:53:35.267 | EPRL | 280LDUNC11T1C02421 |
| 100 | 88.34 | 20240916-14:54:23.143 | ARCX | 280LDUNC1BVOC02421 |
| 100 | 88.34 | 20240916-14:55:11.792 | ARCX | 280LDUNC1N9BC02421 |
| 100 | 88.34 | 20240916-14:55:11.798 | IEXG | 280LDUNC1N9EC02421 |
| 100 | 88.38 | 20240916-14:55:51.483 | XASE | 280LDUNC205VC02421 |
| 100 | 88.39 | 20240916-14:56:39.865 | BATS | 280LDUNC2CAKC02421 |
| 100 | 88.36 | 20240916-14:56:55.473 | XASE | 280LDUNC2FF1C02421 |
| 1 | 88.36 | 20240916-14:56:55.473 | XASE | 280LDUNC2FF2C02421 |
| 99 | 88.36 | 20240916-14:56:55.473 | XASE | 280LDUNC2FF3C02421 |
| 100 | 88.28 | 20240916-14:58:17.749 | XPSX | 280LDUNC31CRC02421 |
| 100 | 88.25 | 20240916-14:58:58.371 | ARCX | 280LDUNC3964C02421 |
| 100 | 88.28 | 20240916-14:59:37.443 | XPSX | 280LDUNC3HJTC02421 |
| 48 | 88.28 | 20240916-15:00:00.019 | XASE | 280LDUNC3MEFC02421 |
| 52 | 88.28 | 20240916-15:00:00.188 | XASE | 280LDUNC3MMAC02421 |
| 100 | 88.26 | 20240916-15:01:02.675 | XASE | 280LDUNC466OC02421 |
| 100 | 88.3 | 20240916-15:01:35.010 | XASE | 280LDUNC4DL5C02421 |
| 100 | 88.29 | 20240916-15:02:00.713 | XASE | 280LDUNC4IOEC02421 |
| 3 | 88.28 | 20240916-15:02:28.399 | XASE | 280LDUNC4OAPC02421 |
| 97 | 88.28 | 20240916-15:02:56.163 | XASE | 280LDUNC4VEFC02421 |
| 3 | 88.28 | 20240916-15:02:56.164 | XNAS | 280LDUNC4VEGC02421 |
| 100 | 88.29 | 20240916-15:03:24.844 | XASE | 280LDUNC55QNC02421 |
| 100 | 88.27 | 20240916-15:03:30.767 | XASE | 280LDUNC57HMC02421 |
| 100 | 88.25 | 20240916-15:04:15.783 | EPRL | 280LDUNC5H5LC02421 |
| 100 | 88.23 | 20240916-15:04:47.821 | XNYS | 280LDUNC5MR7C02421 |
| 53 | 88.25 | 20240916-15:05:26.359 | XASE | 280LDUNC5VR7C02421 |
| 100 | 88.3 | 20240916-15:06:02.005 | EPRL | 280LDUNC6798C02421 |
| 100 | 88.28 | 20240916-15:06:12.848 | XASE | 280LDUNC69OAC02421 |
| 100 | 88.37 | 20240916-15:07:15.935 | ARCX | 280LDUNC6L04C02421 |
| 100 | 88.43 | 20240916-15:07:51.378 | EPRL | 280LDUNC6S1CC02421 |
| 100 | 88.42 | 20240916-15:07:51.480 | EPRL | 280LDUNC6S1RC02421 |
| 100 | 88.42 | 20240916-15:07:51.480 | EPRL | 280LDUNC6S1SC02421 |
| 74 | 88.49 | 20240916-15:09:23.254 | XASE | 280LDUNC7DA9C02421 |
| 26 | 88.49 | 20240916-15:09:23.254 | XASE | 280LDUNC7DAAC02421 |
| 100 | 88.48 | 20240916-15:10:20.231 | XASE | 280LDUNC7OBBC02421 |
| 100 | 88.51 | 20240916-15:11:00.308 | XNAS | 280LDUNC816DC02421 |
| 100 | 88.48 | 20240916-15:11:25.994 | EPRL | 280LDUNC85V9C02421 |
| 100 | 88.5 | 20240916-15:12:21.215 | ARCX | 280LDUNC8H1OC02421 |
| 14 | 88.53 | 20240916-15:13:07.255 | XASE | 280LDUNC8PH5C02421 |
| 86 | 88.53 | 20240916-15:13:07.255 | XASE | 280LDUNC8PH6C02421 |
| 50 | 88.51 | 20240916-15:13:51.935 | XASE | 280LDUNC91KLC02421 |
| 50 | 88.51 | 20240916-15:13:51.935 | XASE | 280LDUNC91KMC02421 |
| 100 | 88.49 | 20240916-15:14:51.082 | ARCX | 280LDUNC9B7AC02421 |
| 100 | 88.47 | 20240916-15:14:53.307 | EPRL | 280LDUNC9BTTC02421 |
| 100 | 88.47 | 20240916-15:14:53.307 | EPRL | 280LDUNC9BTUC02421 |
| 2 | 88.45 | 20240916-15:16:27.312 | EPRL | 280LDUNC9TNJC02421 |
| 100 | 88.48 | 20240916-15:17:12.707 | ARCX | 280LDUNCA52QC02421 |
| 2 | 88.46 | 20240916-15:17:27.094 | EPRL | 280LDUNCA79UC02421 |
| 100 | 88.46 | 20240916-15:17:34.551 | EPRL | 280LDUNCA8FFC02421 |
| 98 | 88.46 | 20240916-15:17:34.551 | EPRL | 280LDUNCA8FGC02421 |
| 100 | 88.4 | 20240916-15:18:29.507 | EPRL | 280LDUNCAJ55C02421 |
| 100 | 88.34 | 20240916-15:19:12.167 | XNYS | 280LDUNCAR8IC02421 |
| 100 | 88.36 | 20240916-15:20:04.774 | EPRL | 280LDUNCB4CVC02421 |
| 100 | 88.34 | 20240916-15:20:27.095 | XNAS | 280LDUNCB82LC02421 |
| 100 | 88.31 | 20240916-15:21:12.410 | XNYS | 280LDUNCBFHSC02421 |
| 100 | 88.35 | 20240916-15:22:16.013 | ARCX | 280LDUNCBQI1C02421 |
| 10 | 88.36 | 20240916-15:22:17.869 | BATS | 280LDUNCBQREC02421 |
| 15 | 88.36 | 20240916-15:22:17.869 | XNYS | 280LDUNCBQRFC02421 |
| 12 | 88.36 | 20240916-15:22:17.870 | XNYS | 280LDUNCBQRGC02421 |
| 40 | 88.36 | 20240916-15:22:17.870 | XNYS | 280LDUNCBQRHC02421 |
| 23 | 88.36 | 20240916-15:22:17.870 | XNYS | 280LDUNCBQRIC02421 |
| 100 | 88.34 | 20240916-15:22:28.339 | EPRL | 280LDUNCBSPAC02421 |
| 100 | 88.34 | 20240916-15:22:28.339 | EPRL | 280LDUNCBSPBC02421 |
| 100 | 88.34 | 20240916-15:23:30.012 | XNYS | 280LDUNCC9A6C02421 |
| 100 | 88.34 | 20240916-15:23:40.406 | XNYS | 280LDUNCCBFAC02421 |
| 100 | 88.4 | 20240916-15:24:14.234 | XNYS | 280LDUNCCIGJC02421 |
| 100 | 88.39 | 20240916-15:24:19.156 | EPRL | 280LDUNCCJB2C02421 |
| 100 | 88.39 | 20240916-15:25:02.130 | EPRL | 280LDUNCCQRVC02421 |
| 100 | 88.38 | 20240916-15:25:25.877 | EPRL | 280LDUNCD0I2C02421 |
| 77 | 88.35 | 20240916-15:26:23.123 | XNYS | 280LDUNCDC5NC02421 |
| 18 | 88.35 | 20240916-15:26:23.123 | XNYS | 280LDUNCDC5OC02421 |
| 5 | 88.35 | 20240916-15:26:23.123 | XNYS | 280LDUNCDC5PC02421 |
| 100 | 88.34 | 20240916-15:26:45.807 | XASE | 280LDUNCDGF4C02421 |
| 100 | 88.29 | 20240916-15:27:16.571 | XNAS | 280LDUNCDRB0C02421 |
| 100 | 88.31 | 20240916-15:28:29.504 | BATS | 280LDUNCECH9C02421 |
| 100 | 88.3 | 20240916-15:28:41.114 | EPRL | 280LDUNCEEVRC02421 |
| 100 | 88.25 | 20240916-15:29:29.295 | XASE | 280LDUNCEQF8C02421 |
| 100 | 88.25 | 20240916-15:30:16.674 | XASE | 280LDUNCF5V9C02421 |
| 100 | 88.22 | 20240916-15:30:33.221 | ARCX | 280LDUNCFBF7C02421 |
| 1 | 88.2 | 20240916-15:31:00.186 | XASE | 280LDUNCFH26C02421 |
| 99 | 88.2 | 20240916-15:31:00.187 | XASE | 280LDUNCFH27C02421 |
| 10 | 88.2 | 20240916-15:31:57.290 | IEXG | 280LDUNCFUNRC02421 |
| 12 | 88.2 | 20240916-15:31:57.290 | IEXG | 280LDUNCFUNSC02421 |
| 78 | 88.2 | 20240916-15:31:57.291 | IEXG | 280LDUNCFUNTC02421 |
| 5 | 88.2 | 20240916-15:31:57.609 | EPRL | 280LDUNCFUPOC02421 |
| 95 | 88.2 | 20240916-15:32:01.626 | EPRL | 280LDUNCFVNQC02421 |
| 100 | 88.19 | 20240916-15:32:42.616 | XNAS | 280LDUNCG9C5C02421 |
| 100 | 88.18 | 20240916-15:32:43.906 | EPRL | 280LDUNCG9LOC02421 |
| 100 | 88.12 | 20240916-15:33:06.338 | BATY | 280LDUNCGG3VC02421 |
| 100 | 88.19 | 20240916-15:34:04.347 | XNAS | 280LDUNCGSQ8C02421 |
| 100 | 88.2 | 20240916-15:34:19.786 | EPRL | 280LDUNCH0DVC02421 |
| 100 | 88.2 | 20240916-15:34:46.250 | EPRL | 280LDUNCH5GAC02421 |
| 100 | 88.2 | 20240916-15:34:47.459 | EPRL | 280LDUNCH5NSC02421 |
| 100 | 88.21 | 20240916-15:35:18.098 | EPRL | 280LDUNCHDADC02421 |
| 100 | 88.21 | 20240916-15:35:18.098 | EPRL | 280LDUNCHDAEC02421 |
| 100 | 88.23 | 20240916-15:35:40.724 | EPRL | 280LDUNCHID1C02421 |
| 100 | 88.23 | 20240916-15:36:45.274 | EPRL | 280LDUNCI1H2C02421 |
| 100 | 88.19 | 20240916-15:37:00.064 | EPRL | 280LDUNCI4C7C02421 |
| 100 | 88.1 | 20240916-15:38:00.991 | BATS | 280LDUNCIJ8UC02421 |
| 50 | 88.12 | 20240916-15:38:54.274 | XNAS | 280LDUNCIVPTC02421 |
| 50 | 88.13 | 20240916-15:38:54.274 | XNAS | 280LDUNCIVPUC02421 |
| 100 | 88.19 | 20240916-15:39:42.644 | XNAS | 280LDUNCJB6VC02421 |
| 100 | 88.19 | 20240916-15:39:42.644 | XNAS | 280LDUNCJB70C02421 |
| 100 | 88.21 | 20240916-15:40:19.593 | ARCX | 280LDUNCJIKLC02421 |
| 100 | 88.16 | 20240916-15:41:16.215 | EPRL | 280LDUNCJUOLC02421 |
| 100 | 88.14 | 20240916-15:41:59.509 | XNYS | 280LDUNCK7BHC02421 |
| 100 | 88.16 | 20240916-15:42:20.570 | EPRL | 280LDUNCKBTKC02421 |
| 100 | 88.17 | 20240916-15:43:13.657 | ARCX | 280LDUNCKNP0C02421 |
| 22 | 88.24 | 20240916-15:44:06.412 | EPRL | 280LDUNCL38TC02421 |
| 78 | 88.24 | 20240916-15:44:06.413 | EPRL | 280LDUNCL38UC02421 |
| 25 | 88.29 | 20240916-15:45:05.056 | XNAS | 280LDUNCLEQKC02421 |
| 75 | 88.29 | 20240916-15:45:05.355 | ARCX | 280LDUNCLF1AC02421 |
| 100 | 88.31 | 20240916-15:45:49.927 | ARCX | 280LDUNCLQI5C02421 |
| 1 | 88.3 | 20240916-15:46:27.180 | EPRL | 280LDUNCM2E8C02421 |
| 100 | 88.33 | 20240916-15:47:10.516 | EPRL | 280LDUNCMAUJC02421 |
| 100 | 88.33 | 20240916-15:47:10.516 | EPRL | 280LDUNCMAUKC02421 |
| 100 | 88.31 | 20240916-15:48:21.974 | BATY | 280LDUNCMPC5C02421 |
| 100 | 88.36 | 20240916-15:49:07.113 | EPRL | 280LDUNCN3L8C02421 |
| 100 | 88.33 | 20240916-15:49:57.710 | XNAS | 280LDUNCNEF9C02421 |
| 50 | 88.31 | 20240916-15:50:31.988 | XNAS | 280LDUNCNLVCC02421 |
| 6 | 88.31 | 20240916-15:50:31.988 | XNYS | 280LDUNCNLVDC02421 |
| 3 | 88.31 | 20240916-15:50:31.988 | XNYS | 280LDUNCNLVEC02421 |
| 1 | 88.31 | 20240916-15:50:31.988 | ARCX | 280LDUNCNLVFC02421 |
| 16 | 88.31 | 20240916-15:50:31.988 | IEXG | 280LDUNCNLVGC02421 |
| 4 | 88.31 | 20240916-15:50:31.989 | IEXG | 280LDUNCNLVHC02421 |
| 20 | 88.31 | 20240916-15:50:31.989 | IEXG | 280LDUNCNLVIC02421 |
| 100 | 88.31 | 20240916-15:52:11.654 | EPRL | 280LDUNCOCMKC02421 |
| 100 | 88.29 | 20240916-15:52:36.608 | XASE | 280LDUNCOHAFC02421 |
| 100 | 88.3 | 20240916-15:53:06.609 | EPRL | 280LDUNCOMDRC02421 |
| 100 | 88.36 | 20240916-15:54:22.514 | EPRL | 280LDUNCP3MCC02421 |
| 100 | 88.39 | 20240916-15:55:22.015 | ARCX | 280LDUNCPFC6C02421 |
| 22 | 88.33 | 20240916-15:55:49.716 | ARCX | 280LDUNCPLAPC02421 |
| 78 | 88.33 | 20240916-15:55:49.716 | ARCX | 280LDUNCPLAQC02421 |
| 100 | 88.42 | 20240916-15:57:38.719 | XNYS | 280LDUNCQ9BCC02421 |
| 100 | 88.4 | 20240916-15:58:08.175 | XASE | 280LDUNCQEC6C02421 |
| 100 | 88.4 | 20240916-15:58:08.175 | XASE | 280LDUNCQEC7C02421 |
| 100 | 88.31 | 20240916-15:59:36.075 | XNYS | 280LDUNCQVAAC02421 |
| 100 | 88.35 | 20240916-16:00:46.131 | XNYS | 280LDUNCRF1SC02421 |
| 100 | 88.34 | 20240916-16:01:02.839 | ARCX | 280LDUNCRI4AC02421 |
| 100 | 88.29 | 20240916-16:02:03.743 | XASE | 280LDUNCS0I3C02421 |
| 100 | 88.32 | 20240916-16:03:00.272 | XASE | 280LDUNCSBJKC02421 |
| 100 | 88.33 | 20240916-16:04:02.018 | XASE | 280LDUNCSO8SC02421 |
| 100 | 88.32 | 20240916-16:04:27.393 | XNAS | 280LDUNCSU1SC02421 |
| 100 | 88.29 | 20240916-16:05:53.050 | XNAS | 280LDUNCTJ0JC02421 |
| 100 | 88.31 | 20240916-16:06:35.659 | BATY | 280LDUNCTQJJC02421 |
| 100 | 88.41 | 20240916-16:08:11.152 | MEMX | 280LDUNCUC84C02421 |
| 100 | 88.39 | 20240916-16:08:47.342 | XASE | 280LDUNCUHR7C02421 |
| 100 | 88.42 | 20240916-16:10:01.056 | XNYS | 280LDUNCV05QC02421 |
| 100 | 88.44 | 20240916-16:10:42.085 | XASE | 280LDUNCV7ASC02421 |
| 100 | 88.44 | 20240916-16:12:08.612 | ARCX | 280LDUNCVO9NC02421 |
| 100 | 88.41 | 20240916-16:12:45.508 | XASE | 280LDUNCVVBJC02421 |
| 100 | 88.42 | 20240916-16:14:08.808 | XASE | 280LDUND0HVPC02421 |
| 100 | 88.47 | 20240916-16:15:58.047 | XNAS | 280LDUND16NMC02421 |
| 100 | 88.46 | 20240916-16:16:05.931 | XNAS | 280LDUND17U1C02421 |
| 100 | 88.43 | 20240916-16:17:41.155 | XASE | 280LDUND1U69C02421 |
| 100 | 88.39 | 20240916-16:18:04.758 | XASE | 280LDUND23VNC02421 |
| 100 | 88.48 | 20240916-16:19:55.241 | BATS | 280LDUND2T0CC02421 |
| 100 | 88.46 | 20240916-16:20:13.248 | ARCX | 280LDUND3123C02421 |
| 100 | 88.47 | 20240916-16:21:13.410 | XASE | 280LDUND3E80C02421 |
| 100 | 88.45 | 20240916-16:22:09.247 | XASE | 280LDUND3RSCC02421 |
| 100 | 88.47 | 20240916-16:23:11.700 | XNAS | 280LDUND4872C02421 |
| 100 | 88.46 | 20240916-16:24:15.391 | EDGA | 280LDUND4KOUC02421 |
| 100 | 88.48 | 20240916-16:25:52.963 | XNAS | 280LDUND59M9C02421 |
| 100 | 88.49 | 20240916-16:26:33.436 | ARCX | 280LDUND5J99C02421 |
| 100 | 88.51 | 20240916-16:28:27.252 | ARCX | 280LDUND696KC02421 |
| 100 | 88.51 | 20240916-16:28:42.771 | ARCX | 280LDUND6C2CC02421 |
| 100 | 88.67 | 20240916-16:31:00.056 | XNYS | 280LDUND78J0C02421 |
| 18 | 88.67 | 20240916-16:31:04.040 | BATY | 280LDUND79B1C02421 |
| 82 | 88.67 | 20240916-16:31:04.040 | BATY | 280LDUND79B2C02421 |
| 100 | 88.65 | 20240916-16:31:38.559 | ARCX | 280LDUND7GG1C02421 |
| 12 | 88.57 | 20240916-16:32:54.397 | ARCX | 280LDUND81GLC02421 |
| 88 | 88.57 | 20240916-16:32:54.397 | ARCX | 280LDUND81GNC02421 |
| 100 | 88.59 | 20240916-16:34:07.218 | BATS | 280LDUND8EALC02421 |
| 100 | 88.61 | 20240916-16:35:00.445 | XNYS | 280LDUND8NE3C02421 |
| 100 | 88.62 | 20240916-16:35:47.294 | EPRL | 280LDUND9030C02421 |
| 100 | 88.59 | 20240916-16:36:14.528 | ARCX | 280LDUND94AAC02421 |
| 100 | 88.59 | 20240916-16:37:19.671 | BATY | 280LDUND9EU2C02421 |
| 100 | 88.59 | 20240916-16:38:15.035 | XNAS | 280LDUND9OKMC02421 |
| 100 | 88.57 | 20240916-16:39:53.625 | IEXG | 280LDUNDAACLC02421 |
| 100 | 88.6 | 20240916-16:41:19.645 | XNYS | 280LDUNDAPMPC02421 |
| 100 | 88.59 | 20240916-16:41:43.532 | XASE | 280LDUNDAUGGC02421 |
| 73 | 88.59 | 20240916-16:41:43.533 | BATY | 280LDUNDAUGHC02421 |
| 27 | 88.59 | 20240916-16:41:43.536 | BATY | 280LDUNDAUGMC02421 |
| 100 | 88.55 | 20240916-16:44:27.504 | ARCX | 280LDUNDBP3IC02421 |
| 100 | 88.54 | 20240916-16:45:18.523 | XNYS | 280LDUNDC30UC02421 |
| 100 | 88.58 | 20240916-16:46:27.604 | BATY | 280LDUNDCF9EC02421 |
| 100 | 88.56 | 20240916-16:47:35.450 | XASE | 280LDUNDCTDKC02421 |
| 100 | 88.59 | 20240916-16:48:48.010 | BATS | 280LDUNDDBEMC02421 |
| 18 | 88.58 | 20240916-16:48:56.049 | BATY | 280LDUNDDCQ9C02421 |
| 100 | 88.58 | 20240916-16:48:56.049 | ARCX | 280LDUNDDCQAC02421 |
| 100 | 88.59 | 20240916-16:49:25.117 | BATY | 280LDUNDDIHHC02421 |
| 100 | 88.59 | 20240916-16:50:58.116 | XASE | 280LDUNDE1RBC02421 |
| 100 | 88.59 | 20240916-16:53:02.008 | EDGA | 280LDUNDEMA7C02421 |
| 100 | 88.59 | 20240916-16:53:49.157 | XASE | 280LDUNDEV05C02421 |
| 100 | 88.59 | 20240916-16:55:13.441 | XASE | 280LDUNDFF8FC02421 |
| 100 | 88.62 | 20240916-16:56:00.647 | BATY | 280LDUNDFPCJC02421 |
| 100 | 88.62 | 20240916-16:57:13.409 | BATY | 280LDUNDG67SC02421 |
| 28 | 88.59 | 20240916-16:58:13.639 | BATY | 280LDUNDGIA6C02421 |
| 72 | 88.59 | 20240916-16:58:13.639 | BATY | 280LDUNDGIA7C02421 |
| 100 | 88.57 | 20240916-16:59:31.606 | ARCX | 280LDUNDH10SC02421 |
| 100 | 88.57 | 20240916-17:00:57.307 | XASE | 280LDUNDHKSJC02421 |
| 100 | 88.57 | 20240916-17:01:46.040 | ARCX | 280LDUNDHVLHC02421 |
| 10 | 88.61 | 20240916-17:04:02.559 | XNYS | 280LDUNDIS26C02421 |
| 90 | 88.61 | 20240916-17:04:02.559 | XNYS | 280LDUNDIS27C02421 |
| 100 | 88.6 | 20240916-17:04:09.477 | BATY | 280LDUNDITHDC02421 |
| 100 | 88.6 | 20240916-17:06:08.048 | ARCX | 280LDUNDJKEKC02421 |
| 100 | 88.59 | 20240916-17:06:20.978 | ARCX | 280LDUNDJNI9C02421 |
| 100 | 88.59 | 20240916-17:06:20.978 | ARCX | 280LDUNDJNIBC02421 |
| 100 | 88.56 | 20240916-17:08:14.382 | XASE | 280LDUNDKDUJC02421 |
| 84 | 88.54 | 20240916-17:09:09.285 | XNAS | 280LDUNDKO9CC02421 |
| 16 | 88.54 | 20240916-17:09:09.285 | XNAS | 280LDUNDKO9DC02421 |
| 100 | 88.59 | 20240916-17:10:36.641 | ARCX | 280LDUNDL7LMC02421 |
| 100 | 88.59 | 20240916-17:12:09.564 | EDGA | 280LDUNDLNSGC02421 |
| 100 | 88.59 | 20240916-17:13:44.737 | XASE | 280LDUNDM8JAC02421 |
| 100 | 88.61 | 20240916-17:15:05.744 | ARCX | 280LDUNDMLL2C02421 |
| 100 | 88.63 | 20240916-17:16:15.210 | ARCX | 280LDUNDN2PHC02421 |
| 100 | 88.66 | 20240916-17:17:38.182 | XNYS | 280LDUNDNF90C02421 |
| 100 | 88.6 | 20240916-17:18:50.394 | ARCX | 280LDUNDNR7JC02421 |
| 100 | 88.62 | 20240916-17:20:39.771 | EPRL | 280LDUNDOCAIC02421 |
| 100 | 88.58 | 20240916-17:21:32.270 | ARCX | 280LDUNDOJTBC02421 |
| 100 | 88.63 | 20240916-17:24:04.040 | XNYS | 280LDUNDPAJ3C02421 |
| 100 | 88.64 | 20240916-17:24:57.921 | EPRL | 280LDUNDPICUC02421 |
| 100 | 88.61 | 20240916-17:25:26.886 | ARCX | 280LDUNDPN7VC02421 |
| 100 | 88.65 | 20240916-17:26:57.769 | XNAS | 280LDUNDQ7CFC02421 |
| 100 | 88.62 | 20240916-17:27:31.353 | ARCX | 280LDUNDQD6EC02421 |
| 100 | 88.59 | 20240916-17:28:48.425 | XASE | 280LDUNDQQ3SC02421 |
| 100 | 88.64 | 20240916-17:30:17.739 | XASE | 280LDUNDRB9PC02421 |
| 100 | 88.62 | 20240916-17:31:32.441 | XASE | 280LDUNDRP5IC02421 |
| 10 | 88.62 | 20240916-17:32:33.244 | ARCX | 280LDUNDS432C02421 |
| 10 | 88.62 | 20240916-17:32:33.244 | ARCX | 280LDUNDS433C02421 |
| 8 | 88.62 | 20240916-17:32:33.244 | ARCX | 280LDUNDS434C02421 |
| 72 | 88.62 | 20240916-17:32:33.244 | ARCX | 280LDUNDS435C02421 |
| 100 | 88.61 | 20240916-17:32:33.434 | XASE | 280LDUNDS448C02421 |
| 100 | 88.61 | 20240916-17:32:33.434 | XASE | 280LDUNDS449C02421 |
| 100 | 88.56 | 20240916-17:33:50.993 | XASE | 280LDUNDSHRFC02421 |
| 100 | 88.58 | 20240916-17:35:26.778 | XASE | 280LDUNDT42RC02421 |
| 12 | 88.56 | 20240916-17:36:50.448 | BATS | 280LDUNDTHQBC02421 |
| 88 | 88.56 | 20240916-17:36:50.448 | BATS | 280LDUNDTHQCC02421 |
| 100 | 88.6 | 20240916-17:38:41.056 | XASE | 280LDUNDU7OIC02421 |
| 100 | 88.6 | 20240916-17:38:41.056 | XASE | 280LDUNDU7OJC02421 |
| 100 | 88.64 | 20240916-17:39:27.847 | XASE | 280LDUNDUI3DC02421 |
| 100 | 88.68 | 20240916-17:40:56.142 | XASE | 280LDUNDV32HC02421 |
| 6 | 88.66 | 20240916-17:41:14.170 | XASE | 280LDUNDV69MC02421 |
| 100 | 88.65 | 20240916-17:41:33.962 | ARCX | 280LDUNDV9DBC02421 |
| 100 | 88.71 | 20240916-17:42:59.720 | ARCX | 280LDUNDVMH6C02421 |
| 100 | 88.69 | 20240916-17:43:53.724 | ARCX | 280LDUNDVUBBC02421 |
| 100 | 88.69 | 20240916-17:45:48.489 | XASE | 280LDUNE0G8VC02421 |
| 100 | 88.68 | 20240916-17:46:24.484 | XASE | 280LDUNE0LOOC02421 |
| 100 | 88.67 | 20240916-17:47:40.080 | XASE | 280LDUNE10HJC02421 |
| 100 | 88.66 | 20240916-17:48:29.706 | XASE | 280LDUNE1799C02421 |
| 100 | 88.67 | 20240916-17:50:07.301 | XASE | 280LDUNE1L04C02421 |
| 100 | 88.66 | 20240916-17:50:39.764 | XASE | 280LDUNE1P5OC02421 |
| 100 | 88.69 | 20240916-17:51:36.050 | XASE | 280LDUNE20VFC02421 |
| 100 | 88.74 | 20240916-17:53:04.741 | ARCX | 280LDUNE2E3AC02421 |
| 100 | 88.74 | 20240916-17:53:33.870 | XASE | 280LDUNE2HV3C02421 |
| 100 | 88.74 | 20240916-17:54:36.002 | XASE | 280LDUNE2QCDC02421 |
| 100 | 88.77 | 20240916-17:55:44.207 | BATY | 280LDUNE343LC02421 |
| 100 | 88.77 | 20240916-17:56:31.041 | XNAS | 280LDUNE3AQ6C02421 |
| 100 | 88.78 | 20240916-17:57:59.206 | XASE | 280LDUNE3OBHC02421 |
| 10 | 88.78 | 20240916-17:59:14.030 | XNAS | 280LDUNE44G5C02421 |
| 10 | 88.78 | 20240916-17:59:14.030 | XNAS | 280LDUNE44G6C02421 |
| 100 | 88.8 | 20240916-17:59:27.924 | XNYS | 280LDUNE46MQC02421 |
| 60 | 88.79 | 20240916-17:59:50.631 | ARCX | 280LDUNE4AKBC02421 |
| 40 | 88.79 | 20240916-17:59:50.631 | ARCX | 280LDUNE4AKCC02421 |
| 100 | 88.79 | 20240916-17:59:50.631 | ARCX | 280LDUNE4AKDC02421 |
| 100 | 88.76 | 20240916-18:01:09.889 | XASE | 280LDUNE4UKMC02421 |
| 100 | 88.76 | 20240916-18:01:53.904 | EPRL | 280LDUNE56N0C02421 |
| 100 | 88.74 | 20240916-18:03:13.419 | BATY | 280LDUNE5MHGC02421 |
| 2 | 88.73 | 20240916-18:04:08.879 | BATY | 280LDUNE61D6C02421 |
| 1 | 88.73 | 20240916-18:04:08.879 | BATY | 280LDUNE61D7C02421 |
| 97 | 88.73 | 20240916-18:04:08.879 | BATY | 280LDUNE61D8C02421 |
| 66 | 88.72 | 20240916-18:04:59.556 | ARCX | 280LDUNE6DKJC02421 |
| 22 | 88.72 | 20240916-18:04:59.556 | ARCX | 280LDUNE6DKKC02421 |
| 12 | 88.72 | 20240916-18:04:59.556 | ARCX | 280LDUNE6DKLC02421 |
| 100 | 88.73 | 20240916-18:06:19.034 | IEXG | 280LDUNE6U4DC02421 |
| 11 | 88.74 | 20240916-18:06:53.703 | XASE | 280LDUNE73LNC02421 |
| 89 | 88.74 | 20240916-18:06:53.703 | XASE | 280LDUNE73LOC02421 |
| 100 | 88.74 | 20240916-18:07:35.008 | XASE | 280LDUNE7A7UC02421 |
| 77 | 88.77 | 20240916-18:09:24.007 | XNYS | 280LDUNE7SLLC02421 |
| 23 | 88.77 | 20240916-18:09:24.007 | XNYS | 280LDUNE7SLMC02421 |
| 100 | 88.76 | 20240916-18:09:35.017 | XASE | 280LDUNE7UTCC02421 |
| 100 | 88.76 | 20240916-18:09:35.017 | XASE | 280LDUNE7UTDC02421 |
| 100 | 88.81 | 20240916-18:11:25.050 | ARCX | 280LDUNE8GTMC02421 |
| 100 | 88.8 | 20240916-18:11:54.068 | XASE | 280LDUNE8L7GC02421 |
| 100 | 88.8 | 20240916-18:11:54.068 | XASE | 280LDUNE8L7HC02421 |
| 1 | 88.81 | 20240916-18:13:26.955 | XASE | 280LDUNE94KQC02421 |
| 99 | 88.81 | 20240916-18:13:28.051 | XASE | 280LDUNE94S5C02421 |
| 100 | 88.82 | 20240916-18:15:13.492 | XASE | 280LDUNE9LIPC02421 |
| 100 | 88.82 | 20240916-18:15:23.110 | ARCX | 280LDUNE9OMFC02421 |
| 100 | 88.84 | 20240916-18:16:45.031 | XASE | 280LDUNEA5M6C02421 |
| 100 | 88.82 | 20240916-18:17:45.709 | XASE | 280LDUNEAEQNC02421 |
| 100 | 88.82 | 20240916-18:18:41.522 | XASE | 280LDUNEANB3C02421 |
| 100 | 88.76 | 20240916-18:19:21.368 | XASE | 280LDUNEAU3KC02421 |
| 100 | 88.76 | 20240916-18:20:34.051 | XASE | 280LDUNEB95UC02421 |
| 13 | 88.78 | 20240916-18:21:46.836 | ARCX | 280LDUNEBK4BC02421 |
| 87 | 88.78 | 20240916-18:21:46.836 | ARCX | 280LDUNEBK4CC02421 |
| 20 | 88.81 | 20240916-18:23:46.679 | XNYS | 280LDUNEC61JC02421 |
| 80 | 88.81 | 20240916-18:23:46.679 | XNYS | 280LDUNEC61KC02421 |
| 100 | 88.81 | 20240916-18:24:14.448 | XASE | 280LDUNECARTC02421 |
| 100 | 88.8 | 20240916-18:24:55.730 | XASE | 280LDUNECH9NC02421 |
| 100 | 88.84 | 20240916-18:26:03.193 | ARCX | 280LDUNECS5AC02421 |
| 100 | 88.84 | 20240916-18:26:36.010 | ARCX | 280LDUNED0VNC02421 |
| 100 | 88.84 | 20240916-18:27:48.113 | XASE | 280LDUNEDC29C02421 |
| 1 | 88.86 | 20240916-18:29:19.778 | BATY | 280LDUNEDQNAC02421 |
| 100 | 88.86 | 20240916-18:29:19.778 | XASE | 280LDUNEDQNBC02421 |
| 100 | 88.87 | 20240916-18:30:09.669 | XASE | 280LDUNEE3ICC02421 |
| 100 | 88.86 | 20240916-18:30:39.264 | XASE | 280LDUNEEAQVC02421 |
| 100 | 88.8 | 20240916-18:31:25.480 | XASE | 280LDUNEEKUBC02421 |
| 100 | 88.79 | 20240916-18:33:04.138 | XNYS | 280LDUNEFDBAC02421 |
| 100 | 88.81 | 20240916-18:34:04.504 | BATS | 280LDUNEFQ9TC02421 |
| 100 | 88.82 | 20240916-18:34:28.273 | XASE | 280LDUNEFVB3C02421 |
| 100 | 88.84 | 20240916-18:36:19.264 | ARCX | 280LDUNEGN30C02421 |
| 90 | 88.84 | 20240916-18:36:19.264 | ARCX | 280LDUNEGN31C02421 |
| 10 | 88.84 | 20240916-18:36:19.264 | ARCX | 280LDUNEGN32C02421 |
| 100 | 88.81 | 20240916-18:37:22.081 | ARCX | 280LDUNEH56DC02421 |
| 100 | 88.78 | 20240916-18:37:47.013 | XASE | 280LDUNEHA0GC02421 |
| 100 | 88.72 | 20240916-18:38:26.417 | ARCX | 280LDUNEHKF1C02421 |
| 100 | 88.72 | 20240916-18:39:28.638 | ARCX | 280LDUNEI3JEC02421 |
| 19 | 88.71 | 20240916-18:40:34.823 | ARCX | 280LDUNEIGS1C02421 |
| 81 | 88.71 | 20240916-18:40:34.823 | ARCX | 280LDUNEIGS2C02421 |
| 100 | 88.76 | 20240916-18:42:02.415 | XNAS | 280LDUNEJ1I6C02421 |
| 7 | 88.76 | 20240916-18:42:02.415 | XNAS | 280LDUNEJ1I7C02421 |
| 93 | 88.76 | 20240916-18:42:02.415 | XNAS | 280LDUNEJ1I8C02421 |
| 100 | 88.69 | 20240916-18:43:23.049 | XASE | 280LDUNEJMC0C02421 |
| 100 | 88.68 | 20240916-18:44:10.483 | XASE | 280LDUNEJU98C02421 |
| 100 | 88.67 | 20240916-18:45:04.639 | XASE | 280LDUNEK867C02421 |
| 18 | 88.63 | 20240916-18:46:10.327 | ARCX | 280LDUNEKONFC02421 |
| 6 | 88.63 | 20240916-18:46:10.327 | ARCX | 280LDUNEKONGC02421 |
| 76 | 88.63 | 20240916-18:46:10.327 | ARCX | 280LDUNEKONHC02421 |
| 100 | 88.67 | 20240916-18:47:03.063 | XASE | 280LDUNEL2BJC02421 |
| 100 | 88.62 | 20240916-18:47:48.514 | XASE | 280LDUNELB8NC02421 |
| 100 | 88.66 | 20240916-18:49:31.042 | BATS | 280LDUNEM021C02421 |
| 100 | 88.66 | 20240916-18:49:59.802 | XASE | 280LDUNEM5MQC02421 |
| 100 | 88.65 | 20240916-18:50:14.050 | XASE | 280LDUNEM8FUC02421 |
| 100 | 88.63 | 20240916-18:50:55.687 | ARCX | 280LDUNEMGK5C02421 |
| 100 | 88.59 | 20240916-18:51:38.727 | XASE | 280LDUNEMP4VC02421 |
| 100 | 88.63 | 20240916-18:53:38.657 | ARCX | 280LDUNENIJVC02421 |
| 100 | 88.63 | 20240916-18:53:38.657 | ARCX | 280LDUNENIK0C02421 |
| 99 | 88.66 | 20240916-18:55:20.751 | XNYS | 280LDUNEO6T4C02421 |
| 1 | 88.66 | 20240916-18:55:20.751 | XNYS | 280LDUNEO6T5C02421 |
| 7 | 88.65 | 20240916-18:55:33.632 | EDGA | 280LDUNEO9PJC02421 |
| 93 | 88.65 | 20240916-18:55:33.632 | EDGA | 280LDUNEO9PKC02421 |
| 100 | 88.71 | 20240916-18:56:45.826 | XASE | 280LDUNEOOVMC02421 |
| 100 | 88.71 | 20240916-18:57:12.002 | ARCX | 280LDUNEOTM0C02421 |
| 29 | 88.74 | 20240916-18:58:55.776 | XASE | 280LDUNEPGPSC02421 |
| 71 | 88.74 | 20240916-18:58:55.776 | XASE | 280LDUNEPGPTC02421 |
| 71 | 88.74 | 20240916-18:58:55.776 | XASE | 280LDUNEPGPUC02421 |
| 29 | 88.74 | 20240916-18:58:55.776 | XASE | 280LDUNEPGPVC02421 |
| 100 | 88.78 | 20240916-19:00:03.155 | ARCX | 280LDUNEQ0TVC02421 |
| 100 | 88.77 | 20240916-19:00:05.822 | EPRL | 280LDUNEQ1QIC02421 |
| 100 | 88.77 | 20240916-19:00:43.905 | ARCX | 280LDUNEQAH7C02421 |
| 100 | 88.71 | 20240916-19:01:48.352 | XASE | 280LDUNEQNO6C02421 |
| 100 | 88.71 | 20240916-19:02:54.194 | ARCX | 280LDUNER56PC02421 |
| 97 | 88.71 | 20240916-19:03:28.869 | ARCX | 280LDUNERDB3C02421 |
| 3 | 88.71 | 20240916-19:03:28.871 | ARCX | 280LDUNERDB5C02421 |
| 100 | 88.73 | 20240916-19:04:08.491 | XASE | 280LDUNERKOOC02421 |
| 100 | 88.71 | 20240916-19:04:55.388 | XASE | 280LDUNERUDQC02421 |
| 4 | 88.71 | 20240916-19:05:48.636 | XASE | 280LDUNESAPGC02421 |
| 96 | 88.71 | 20240916-19:05:48.636 | XASE | 280LDUNESAPHC02421 |
| 100 | 88.75 | 20240916-19:07:16.039 | XASE | 280LDUNESSFDC02421 |
| 100 | 88.75 | 20240916-19:07:16.040 | XASE | 280LDUNESSFEC02421 |
| 100 | 88.77 | 20240916-19:08:48.000 | XASE | 280LDUNETCU6C02421 |
| 100 | 88.77 | 20240916-19:08:48.000 | XASE | 280LDUNETCU7C02421 |
| 100 | 88.77 | 20240916-19:08:48.001 | XASE | 280LDUNETCU8C02421 |
| 100 | 88.78 | 20240916-19:09:42.051 | XASE | 280LDUNETPE5C02421 |
| 100 | 88.76 | 20240916-19:10:35.418 | XASE | 280LDUNEU5NAC02421 |
| 10 | 88.775 | 20240916-19:11:55.836 | BATS | 280LDUNEULNMC02421 |
| 13 | 88.78 | 20240916-19:11:55.836 | BATS | 280LDUNEULNNC02421 |
| 77 | 88.78 | 20240916-19:11:55.836 | BATS | 280LDUNEULNOC02421 |
| 100 | 88.77 | 20240916-19:12:14.163 | XASE | 280LDUNEUP9GC02421 |
| 51 | 88.79 | 20240916-19:13:17.867 | XASE | 280LDUNEV7I6C02421 |
| 49 | 88.79 | 20240916-19:13:17.867 | XASE | 280LDUNEV7I8C02421 |
| 100 | 88.84 | 20240916-19:14:01.799 | XASE | 280LDUNEVH2RC02421 |
| 100 | 88.79 | 20240916-19:14:18.978 | BATY | 280LDUNEVKC5C02421 |
| 100 | 88.78 | 20240916-19:15:17.986 | XASE | 280LDUNF01MDC02421 |
| 100 | 88.79 | 20240916-19:15:52.505 | XASE | 280LDUNF0AK0C02421 |
| 99 | 88.63 | 20240916-19:17:04.019 | IEXG | 280LDUNF0NUTC02421 |
| 1 | 88.63 | 20240916-19:17:04.021 | IEXG | 280LDUNF0NV0C02421 |
| 10 | 88.61 | 20240916-19:17:56.908 | XASE | 280LDUNF121LC02421 |
| 73 | 88.61 | 20240916-19:18:12.294 | XASE | 280LDUNF158PC02421 |
| 17 | 88.61 | 20240916-19:18:12.294 | XASE | 280LDUNF158QC02421 |
| 10 | 88.61 | 20240916-19:18:12.295 | XNAS | 280LDUNF158RC02421 |
| 70 | 88.61 | 20240916-19:18:49.838 | XASE | 280LDUNF1C6FC02421 |
| 30 | 88.61 | 20240916-19:18:49.838 | XASE | 280LDUNF1C6GC02421 |
| 100 | 88.64 | 20240916-19:19:41.819 | XASE | 280LDUNF1MRGC02421 |
| 100 | 88.63 | 20240916-19:20:37.351 | XASE | 280LDUNF21SUC02421 |
| 100 | 88.63 | 20240916-19:20:37.351 | XASE | 280LDUNF21SVC02421 |
| 84 | 88.61 | 20240916-19:21:11.277 | XASE | 280LDUNF295FC02421 |
| 16 | 88.61 | 20240916-19:21:11.277 | XASE | 280LDUNF295GC02421 |
| 45 | 88.6 | 20240916-19:21:49.406 | XASE | 280LDUNF2GBDC02421 |
| 31 | 88.6 | 20240916-19:21:49.406 | XASE | 280LDUNF2GBEC02421 |
| 24 | 88.6 | 20240916-19:21:49.407 | XASE | 280LDUNF2GBFC02421 |
| 100 | 88.6 | 20240916-19:22:55.050 | XASE | 280LDUNF2SGDC02421 |
| 15 | 88.62 | 20240916-19:24:08.366 | BATS | 280LDUNF3AFCC02421 |
| 85 | 88.62 | 20240916-19:24:08.366 | BATS | 280LDUNF3AFDC02421 |
| 32 | 88.61 | 20240916-19:24:32.631 | XASE | 280LDUNF3EQ4C02421 |
| 68 | 88.61 | 20240916-19:24:32.631 | XASE | 280LDUNF3EQ5C02421 |
| 100 | 88.66 | 20240916-19:25:36.528 | XASE | 280LDUNF3RIVC02421 |
| 100 | 88.68 | 20240916-19:26:18.771 | XASE | 280LDUNF435TC02421 |
| 100 | 88.69 | 20240916-19:26:50.833 | XASE | 280LDUNF49BAC02421 |
| 9 | 88.67 | 20240916-19:27:46.860 | XASE | 280LDUNF4IE7C02421 |
| 100 | 88.68 | 20240916-19:28:05.849 | BATS | 280LDUNF4LN2C02421 |
| 91 | 88.67 | 20240916-19:28:12.049 | XASE | 280LDUNF4MTFC02421 |
| 9 | 88.67 | 20240916-19:28:12.050 | XNAS | 280LDUNF4MTGC02421 |
| 63 | 88.68 | 20240916-19:29:16.050 | XASE | 280LDUNF53VHC02421 |
| 37 | 88.68 | 20240916-19:29:16.050 | XASE | 280LDUNF53VIC02421 |
| 95 | 88.69 | 20240916-19:30:07.116 | XASE | 280LDUNF5DMCC02421 |
| 5 | 88.69 | 20240916-19:30:07.116 | XASE | 280LDUNF5DMDC02421 |
| 76 | 88.69 | 20240916-19:30:07.116 | XASE | 280LDUNF5DMEC02421 |
| 12 | 88.67 | 20240916-19:30:55.751 | XASE | 280LDUNF5TPSC02421 |
| 73 | 88.67 | 20240916-19:30:58.584 | XASE | 280LDUNF5UANC02421 |
| 5 | 88.66 | 20240916-19:31:08.566 | EDGX | 280LDUNF6184C02421 |
| 95 | 88.66 | 20240916-19:31:08.566 | EDGX | 280LDUNF6186C02421 |
| 100 | 88.65 | 20240916-19:32:24.657 | XASE | 280LDUNF6JEAC02421 |
| 100 | 88.65 | 20240916-19:32:24.658 | XASE | 280LDUNF6JEBC02421 |
| 100 | 88.74 | 20240916-19:33:30.046 | XNYS | 280LDUNF75RBC02421 |
| 100 | 88.79 | 20240916-19:34:21.706 | XASE | 280LDUNF7KMGC02421 |
| 100 | 88.84 | 20240916-19:35:06.792 | XASE | 280LDUNF81D6C02421 |
| 100 | 88.84 | 20240916-19:35:06.792 | XASE | 280LDUNF81D7C02421 |
| 100 | 88.74 | 20240916-19:35:56.088 | XASE | 280LDUNF8CSBC02421 |
| 100 | 88.82 | 20240916-19:36:53.976 | XNYS | 280LDUNF8Q5UC02421 |
| 100 | 88.81 | 20240916-19:37:00.368 | XASE | 280LDUNF8RTDC02421 |
| 13 | 88.77 | 20240916-19:37:31.390 | XASE | 280LDUNF93L7C02421 |
| 100 | 88.85 | 20240916-19:38:55.952 | XASE | 280LDUNF9P7KC02421 |
| 100 | 88.85 | 20240916-19:38:55.953 | XASE | 280LDUNF9P7MC02421 |
| 100 | 88.85 | 20240916-19:38:55.953 | XASE | 280LDUNF9P7NC02421 |
| 100 | 88.85 | 20240916-19:39:44.481 | XASE | 280LDUNFADJDC02421 |
| 77 | 88.89 | 20240916-19:40:42.998 | ARCX | 280LDUNFATK4C02421 |
| 23 | 88.89 | 20240916-19:40:42.998 | ARCX | 280LDUNFATK5C02421 |
| 100 | 88.97 | 20240916-19:41:52.048 | XNYS | 280LDUNFBD40C02421 |
| 100 | 88.97 | 20240916-19:42:10.668 | XASE | 280LDUNFBH9OC02421 |
| 51 | 88.97 | 20240916-19:42:10.668 | XASE | 280LDUNFBH9PC02421 |
| 38 | 88.97 | 20240916-19:42:46.025 | XASE | 280LDUNFBOFJC02421 |
| 62 | 88.97 | 20240916-19:42:46.025 | XASE | 280LDUNFBOFLC02421 |
| 100 | 88.97 | 20240916-19:42:46.025 | XASE | 280LDUNFBOFMC02421 |
| 100 | 88.97 | 20240916-19:43:47.382 | XASE | 280LDUNFC5DUC02421 |
| 99 | 88.97 | 20240916-19:43:47.382 | XASE | 280LDUNFC5DVC02421 |
| 100 | 88.98 | 20240916-19:44:16.334 | XASE | 280LDUNFCD2DC02421 |
| 85 | 88.98 | 20240916-19:44:50.257 | XASE | 280LDUNFCL53C02421 |
| 15 | 88.98 | 20240916-19:44:50.258 | XASE | 280LDUNFCL54C02421 |
| 88 | 89.01 | 20240916-19:45:18.808 | XNYS | 280LDUNFCUDSC02421 |
| 7 | 89.01 | 20240916-19:45:18.809 | XNYS | 280LDUNFCUDUC02421 |
| 54 | 89 | 20240916-19:45:25.185 | XNYS | 280LDUNFD1DIC02421 |
| 46 | 89 | 20240916-19:45:25.185 | XNYS | 280LDUNFD1DJC02421 |
| 100 | 89 | 20240916-19:45:26.999 | IEXG | 280LDUNFD21UC02421 |
| 93 | 89 | 20240916-19:45:27.102 | XNYS | 280LDUNFD22UC02421 |
| 100 | 89 | 20240916-19:45:27.102 | EPRL | 280LDUNFD22VC02421 |
| 1 | 89 | 20240916-19:45:27.103 | XNYS | 280LDUNFD230C02421 |
| 1 | 89 | 20240916-19:45:27.389 | XNAS | 280LDUNFD26VC02421 |
| 100 | 89.005 | 20240916-19:45:28.202 | BATS | 280LDUNFD2EDC02421 |
| 10 | 89.01 | 20240916-19:45:28.202 | BATS | 280LDUNFD2EEC02421 |
| 100 | 89.01 | 20240916-19:45:28.202 | BATS | 280LDUNFD2EFC02421 |
| 100 | 89.01 | 20240916-19:45:28.202 | XNAS | 280LDUNFD2EGC02421 |
| 200 | 89.01 | 20240916-19:45:28.202 | XNAS | 280LDUNFD2EHC02421 |
| 100 | 89.01 | 20240916-19:45:28.202 | XNYS | 280LDUNFD2EIC02421 |
| 100 | 89.01 | 20240916-19:45:28.202 | XNYS | 280LDUNFD2EJC02421 |
| 14 | 89.01 | 20240916-19:45:28.203 | BATS | 280LDUNFD2EKC02421 |
| 74 | 89.01 | 20240916-19:45:28.203 | BATS | 280LDUNFD2ELC02421 |
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.
