24th September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 23rd September 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
| 7,788 | $91.98 | $93.02 | $91.29 | XNYS |
| 899 | $91.73 | $92.22 | $91.36 | EDGX |
| 12,519 | $91.79 | $93.02 | $91.27 | ARCX |
| 900 | $92.00 | $92.91 | $91.41 | BATS |
| 7,813 | $92.02 | $92.98 | $91.32 | XNAS |
| 1,509 | $91.76 | $92.06 | $91.32 | BATY |
| 19,658 | $91.61 | $92.51 | $91.28 | XASE |
| 100 | $91.87 | $91.87 | $91.87 | EPRL |
| 2,114 | $92.02 | $92.96 | $91.39 | IEXG |
| 100 | $91.55 | $91.55 | $91.55 | MEMX |
| 200 | $91.53 | $91.62 | $91.44 | XPSX |
| 400 | $91.58 | $91.70 | $91.50 | 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 680,484,301 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.697% 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 23rd 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: | | 23rd September 2024 | ||||
|
Aggregated Information
| ||||||
| | ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | $91.7908 | 54,000 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 92.41 | 20240923-13:31:06.247 | XNYS | 280M0DBG0RB9C02421 |
| 75 | 92.41 | 20240923-13:31:06.248 | XNAS | 280M0DBG0RBAC02421 |
| 75 | 92.41 | 20240923-13:31:06.248 | XNAS | 280M0DBG0RBCC02421 |
| 150 | 92.41 | 20240923-13:31:06.317 | XNAS | 280M0DBG0RBKC02421 |
| 20 | 92.41 | 20240923-13:31:06.317 | XNAS | 280M0DBG0RBLC02421 |
| 100 | 92.4 | 20240923-13:31:14.314 | XNYS | 280M0DBG0SLEC02421 |
| 100 | 92.39 | 20240923-13:31:19.294 | XNAS | 280M0DBG0TLUC02421 |
| 100 | 92.4 | 20240923-13:32:10.147 | XNYS | 280M0DBG15LKC02421 |
| 100 | 92.4 | 20240923-13:32:10.148 | XNAS | 280M0DBG15LLC02421 |
| 100 | 92.36 | 20240923-13:32:44.916 | XNYS | 280M0DBG1A6OC02421 |
| 100 | 92.7 | 20240923-13:33:12.632 | XNYS | 280M0DBG1EK8C02421 |
| 35 | 93.02 | 20240923-13:34:11.180 | ARCX | 280M0DBG1NNNC02421 |
| 15 | 93.02 | 20240923-13:34:11.180 | XNYS | 280M0DBG1NNOC02421 |
| 100 | 93.02 | 20240923-13:34:11.180 | XNYS | 280M0DBG1NNPC02421 |
| 41 | 93.02 | 20240923-13:34:11.180 | XNYS | 280M0DBG1NNQC02421 |
| 9 | 93.02 | 20240923-13:34:11.180 | XNYS | 280M0DBG1NNRC02421 |
| 100 | 92.98 | 20240923-13:34:19.231 | XNAS | 280M0DBG1OSBC02421 |
| 100 | 92.98 | 20240923-13:34:19.231 | XNYS | 280M0DBG1OSCC02421 |
| 100 | 92.98 | 20240923-13:34:19.231 | XNAS | 280M0DBG1OSDC02421 |
| 100 | 92.92 | 20240923-13:34:29.399 | XNAS | 280M0DBG1QE0C02421 |
| 5 | 92.81 | 20240923-13:35:30.522 | XNYS | 280M0DBG268MC02421 |
| 5 | 92.83 | 20240923-13:35:33.375 | XNAS | 280M0DBG26S9C02421 |
| 95 | 92.83 | 20240923-13:35:33.375 | XNAS | 280M0DBG26SAC02421 |
| 100 | 92.84 | 20240923-13:35:44.025 | XNYS | 280M0DBG28GUC02421 |
| 100 | 92.84 | 20240923-13:35:44.025 | ARCX | 280M0DBG28H3C02421 |
| 100 | 92.96 | 20240923-13:36:41.999 | IEXG | 280M0DBG2GJNC02421 |
| 50 | 92.95 | 20240923-13:36:58.413 | XNYS | 280M0DBG2IOKC02421 |
| 50 | 92.95 | 20240923-13:36:58.413 | XNYS | 280M0DBG2IOLC02421 |
| 2 | 92.95 | 20240923-13:36:58.413 | ARCX | 280M0DBG2IOMC02421 |
| 98 | 92.95 | 20240923-13:36:58.414 | ARCX | 280M0DBG2IONC02421 |
| 100 | 92.96 | 20240923-13:37:19.408 | XNYS | 280M0DBG2LJPC02421 |
| 91 | 92.85 | 20240923-13:37:42.189 | ARCX | 280M0DBG2O9RC02421 |
| 9 | 92.85 | 20240923-13:37:42.190 | ARCX | 280M0DBG2O9SC02421 |
| 100 | 92.75 | 20240923-13:38:03.245 | XNAS | 280M0DBG2QUIC02421 |
| 100 | 92.71 | 20240923-13:38:13.662 | XNAS | 280M0DBG2SD8C02421 |
| 2 | 92.77 | 20240923-13:39:20.194 | XNAS | 280M0DBG349SC02421 |
| 1 | 92.77 | 20240923-13:39:20.194 | XNYS | 280M0DBG349TC02421 |
| 1 | 92.77 | 20240923-13:39:20.194 | XNAS | 280M0DBG349UC02421 |
| 100 | 92.84 | 20240923-13:40:07.958 | XNYS | 280M0DBG3A47C02421 |
| 90 | 92.84 | 20240923-13:40:07.959 | XNYS | 280M0DBG3A48C02421 |
| 100 | 92.83 | 20240923-13:40:16.686 | XNYS | 280M0DBG3BEQC02421 |
| 1 | 92.82 | 20240923-13:40:26.838 | XNAS | 280M0DBG3CGPC02421 |
| 99 | 92.82 | 20240923-13:40:26.838 | XNAS | 280M0DBG3CGQC02421 |
| 100 | 92.91 | 20240923-13:41:29.070 | XNAS | 280M0DBG3KGBC02421 |
| 100 | 92.91 | 20240923-13:41:29.070 | XNAS | 280M0DBG3KGCC02421 |
| 100 | 92.91 | 20240923-13:41:29.070 | XNAS | 280M0DBG3KGDC02421 |
| 26 | 92.86 | 20240923-13:41:59.630 | XNAS | 280M0DBG3PA0C02421 |
| 74 | 92.86 | 20240923-13:41:59.630 | XNAS | 280M0DBG3PA1C02421 |
| 50 | 92.83 | 20240923-13:42:40.076 | XNYS | 280M0DBG3UUSC02421 |
| 50 | 92.82 | 20240923-13:42:40.076 | ARCX | 280M0DBG3UUTC02421 |
| 100 | 92.81 | 20240923-13:42:41.305 | ARCX | 280M0DBG3V3MC02421 |
| 100 | 92.81 | 20240923-13:42:41.305 | ARCX | 280M0DBG3V3NC02421 |
| 100 | 92.78 | 20240923-13:43:37.972 | XNAS | 280M0DBG46RPC02421 |
| 100 | 92.75 | 20240923-13:44:13.130 | IEXG | 280M0DBG4CQTC02421 |
| 93 | 92.75 | 20240923-13:44:13.130 | IEXG | 280M0DBG4CQUC02421 |
| 7 | 92.75 | 20240923-13:44:13.130 | IEXG | 280M0DBG4CQVC02421 |
| 100 | 92.91 | 20240923-13:45:07.231 | BATS | 280M0DBG4MMEC02421 |
| 100 | 92.88 | 20240923-13:45:11.028 | ARCX | 280M0DBG4NOHC02421 |
| 100 | 92.78 | 20240923-13:45:48.018 | ARCX | 280M0DBG4VJAC02421 |
| 21 | 92.78 | 20240923-13:45:48.018 | ARCX | 280M0DBG4VJBC02421 |
| 79 | 92.78 | 20240923-13:45:50.025 | ARCX | 280M0DBG509OC02421 |
| 100 | 92.54 | 20240923-13:46:04.224 | ARCX | 280M0DBG53FSC02421 |
| 100 | 92.42 | 20240923-13:46:34.320 | XNYS | 280M0DBG59FVC02421 |
| 100 | 92.42 | 20240923-13:46:34.333 | IEXG | 280M0DBG59GSC02421 |
| 100 | 92.38 | 20240923-13:47:06.330 | XNAS | 280M0DBG5ERHC02421 |
| 37 | 92.37 | 20240923-13:47:21.197 | XNYS | 280M0DBG5HHBC02421 |
| 100 | 92.53 | 20240923-13:48:06.996 | XNYS | 280M0DBG5QAHC02421 |
| 100 | 92.53 | 20240923-13:48:06.996 | XNYS | 280M0DBG5QAIC02421 |
| 7 | 92.51 | 20240923-13:48:55.156 | XASE | 280M0DBG64Q2C02421 |
| 93 | 92.51 | 20240923-13:48:55.156 | XASE | 280M0DBG64Q3C02421 |
| 5 | 92.51 | 20240923-13:48:55.156 | XNAS | 280M0DBG64Q4C02421 |
| 5 | 92.51 | 20240923-13:48:55.157 | XNAS | 280M0DBG64Q5C02421 |
| 5 | 92.51 | 20240923-13:48:55.157 | XNAS | 280M0DBG64Q6C02421 |
| 5 | 92.51 | 20240923-13:48:55.157 | XNAS | 280M0DBG64Q7C02421 |
| 80 | 92.51 | 20240923-13:48:55.171 | XNAS | 280M0DBG64QBC02421 |
| 100 | 92.38 | 20240923-13:49:25.736 | ARCX | 280M0DBG6B4RC02421 |
| 100 | 92.46 | 20240923-13:50:14.080 | XNYS | 280M0DBG6LRDC02421 |
| 100 | 92.46 | 20240923-13:50:14.080 | XNYS | 280M0DBG6LREC02421 |
| 54 | 92.43 | 20240923-13:50:50.479 | XNYS | 280M0DBG6T75C02421 |
| 46 | 92.43 | 20240923-13:50:50.480 | XNYS | 280M0DBG6T76C02421 |
| 100 | 92.46 | 20240923-13:51:11.440 | ARCX | 280M0DBG72GUC02421 |
| 100 | 92.44 | 20240923-13:51:39.967 | ARCX | 280M0DBG78CIC02421 |
| 100 | 92.31 | 20240923-13:52:05.009 | XNYS | 280M0DBG7CQ4C02421 |
| 100 | 92.33 | 20240923-13:52:33.817 | XNAS | 280M0DBG7ICAC02421 |
| 100 | 92.34 | 20240923-13:53:10.974 | ARCX | 280M0DBG7P54C02421 |
| 100 | 92.32 | 20240923-13:53:22.250 | XNAS | 280M0DBG7QMFC02421 |
| 50 | 92.3 | 20240923-13:54:17.209 | ARCX | 280M0DBG84R5C02421 |
| 50 | 92.3 | 20240923-13:54:17.209 | ARCX | 280M0DBG84R6C02421 |
| 100 | 92.36 | 20240923-13:54:41.546 | ARCX | 280M0DBG894SC02421 |
| 50 | 92.4 | 20240923-13:55:27.389 | XNYS | 280M0DBG8HOAC02421 |
| 50 | 92.4 | 20240923-13:55:27.389 | XNYS | 280M0DBG8HOBC02421 |
| 100 | 92.36 | 20240923-13:55:28.345 | XASE | 280M0DBG8HSEC02421 |
| 100 | 92.21 | 20240923-13:55:58.445 | XNYS | 280M0DBG8MF8C02421 |
| 100 | 92.37 | 20240923-13:57:00.285 | ARCX | 280M0DBG91A4C02421 |
| 100 | 92.37 | 20240923-13:57:00.285 | ARCX | 280M0DBG91A5C02421 |
| 100 | 92.33 | 20240923-13:57:20.619 | ARCX | 280M0DBG94TFC02421 |
| 100 | 92.33 | 20240923-13:57:30.951 | ARCX | 280M0DBG96FKC02421 |
| 100 | 92.27 | 20240923-13:58:01.155 | XNAS | 280M0DBG9B5PC02421 |
| 100 | 92.29 | 20240923-13:58:19.221 | XNYS | 280M0DBG9EDUC02421 |
| 100 | 92.24 | 20240923-13:58:46.449 | IEXG | 280M0DBG9IO6C02421 |
| 100 | 92.24 | 20240923-13:59:18.491 | XNAS | 280M0DBG9P6IC02421 |
| 100 | 92.26 | 20240923-14:00:03.896 | XNYS | 280M0DBGA2R8C02421 |
| 100 | 92.24 | 20240923-14:00:11.916 | XNYS | 280M0DBGA58RC02421 |
| 100 | 92.4 | 20240923-14:01:08.472 | IEXG | 280M0DBGAM7EC02421 |
| 100 | 92.42 | 20240923-14:01:21.094 | XNAS | 280M0DBGAPFDC02421 |
| 100 | 92.44 | 20240923-14:01:38.561 | XNAS | 280M0DBGAU3NC02421 |
| 100 | 92.48 | 20240923-14:02:00.002 | BATS | 280M0DBGB3OMC02421 |
| 100 | 92.48 | 20240923-14:02:00.002 | BATS | 280M0DBGB3ONC02421 |
| 100 | 92.43 | 20240923-14:02:14.053 | ARCX | 280M0DBGBBHPC02421 |
| 100 | 92.22 | 20240923-14:02:48.257 | EDGX | 280M0DBGBMDEC02421 |
| 100 | 92.17 | 20240923-14:03:02.201 | ARCX | 280M0DBGBQDLC02421 |
| 98 | 92.15 | 20240923-14:03:27.471 | ARCX | 280M0DBGC28CC02421 |
| 1 | 92.15 | 20240923-14:03:27.471 | ARCX | 280M0DBGC28DC02421 |
| 1 | 92.15 | 20240923-14:03:27.471 | ARCX | 280M0DBGC28EC02421 |
| 100 | 92.12 | 20240923-14:03:50.389 | XNAS | 280M0DBGC7TKC02421 |
| 95 | 92.03 | 20240923-14:04:16.274 | BATS | 280M0DBGCELVC02421 |
| 1 | 92.03 | 20240923-14:04:16.274 | BATS | 280M0DBGCEM0C02421 |
| 4 | 92.03 | 20240923-14:04:16.274 | BATS | 280M0DBGCEM1C02421 |
| 93 | 91.97 | 20240923-14:04:34.861 | XNAS | 280M0DBGCIMFC02421 |
| 100 | 91.97 | 20240923-14:04:49.933 | BATY | 280M0DBGCM94C02421 |
| 100 | 91.93 | 20240923-14:05:12.210 | BATY | 280M0DBGCS08C02421 |
| 100 | 91.99 | 20240923-14:06:11.816 | IEXG | 280M0DBGDDJUC02421 |
| 91 | 91.98 | 20240923-14:06:33.382 | XNYS | 280M0DBGDI8CC02421 |
| 9 | 91.99 | 20240923-14:06:33.382 | XNYS | 280M0DBGDI8DC02421 |
| 100 | 92.01 | 20240923-14:06:46.869 | XNAS | 280M0DBGDKT4C02421 |
| 100 | 92.03 | 20240923-14:07:02.150 | BATY | 280M0DBGDO6DC02421 |
| 100 | 92.13 | 20240923-14:07:52.843 | XNAS | 280M0DBGE4AHC02421 |
| 100 | 92.13 | 20240923-14:07:52.843 | XNAS | 280M0DBGE4AIC02421 |
| 100 | 92.08 | 20240923-14:08:37.899 | IEXG | 280M0DBGEDPBC02421 |
| 100 | 92.06 | 20240923-14:08:51.207 | IEXG | 280M0DBGEGNUC02421 |
| 100 | 92.06 | 20240923-14:08:51.207 | IEXG | 280M0DBGEGNVC02421 |
| 1 | 92.06 | 20240923-14:09:28.264 | BATY | 280M0DBGEPI3C02421 |
| 99 | 92.06 | 20240923-14:09:28.264 | BATY | 280M0DBGEPI4C02421 |
| 100 | 92.08 | 20240923-14:10:11.182 | ARCX | 280M0DBGF338C02421 |
| 49 | 92.08 | 20240923-14:10:36.420 | ARCX | 280M0DBGF7VVC02421 |
| 38 | 92.08 | 20240923-14:10:36.420 | ARCX | 280M0DBGF800C02421 |
| 13 | 92.08 | 20240923-14:10:36.420 | ARCX | 280M0DBGF801C02421 |
| 6 | 92.06 | 20240923-14:10:45.901 | ARCX | 280M0DBGFADHC02421 |
| 14 | 92.06 | 20240923-14:10:45.972 | ARCX | 280M0DBGFAEEC02421 |
| 80 | 92.06 | 20240923-14:11:01.264 | ARCX | 280M0DBGFDDHC02421 |
| 20 | 92.06 | 20240923-14:11:01.264 | XNAS | 280M0DBGFDDIC02421 |
| 100 | 92.06 | 20240923-14:11:29.401 | XNYS | 280M0DBGFK9TC02421 |
| 7 | 92.06 | 20240923-14:11:47.488 | IEXG | 280M0DBGFNPKC02421 |
| 1 | 92.06 | 20240923-14:11:49.133 | IEXG | 280M0DBGFO2VC02421 |
| 3 | 92.06 | 20240923-14:11:50.495 | IEXG | 280M0DBGFOB6C02421 |
| 198 | 92.1 | 20240923-14:12:14.022 | XNAS | 280M0DBGFT79C02421 |
| 2 | 92.1 | 20240923-14:12:15.661 | XNAS | 280M0DBGFTHLC02421 |
| 100 | 92.04 | 20240923-14:13:18.436 | XNYS | 280M0DBGGAA9C02421 |
| 100 | 92.01 | 20240923-14:13:28.924 | XNAS | 280M0DBGGC9AC02421 |
| 100 | 91.98 | 20240923-14:14:20.964 | IEXG | 280M0DBGGMGSC02421 |
| 100 | 91.95 | 20240923-14:14:27.723 | EDGX | 280M0DBGGO10C02421 |
| 100 | 91.9 | 20240923-14:15:01.087 | IEXG | 280M0DBGGV3HC02421 |
| 100 | 91.9 | 20240923-14:15:20.086 | EDGX | 280M0DBGH4K6C02421 |
| 100 | 91.89 | 20240923-14:15:52.535 | ARCX | 280M0DBGHC1MC02421 |
| 100 | 91.9 | 20240923-14:16:04.096 | BATY | 280M0DBGHEAAC02421 |
| 100 | 91.88 | 20240923-14:16:54.236 | XNAS | 280M0DBGHNL4C02421 |
| 46 | 91.97 | 20240923-14:17:48.222 | ARCX | 280M0DBGI1SKC02421 |
| 54 | 91.97 | 20240923-14:17:48.222 | ARCX | 280M0DBGI1SLC02421 |
| 100 | 91.97 | 20240923-14:17:48.222 | ARCX | 280M0DBGI1SMC02421 |
| 100 | 91.97 | 20240923-14:17:48.222 | ARCX | 280M0DBGI1SNC02421 |
| 100 | 92.02 | 20240923-14:18:42.803 | IEXG | 280M0DBGICA4C02421 |
| 100 | 92.08 | 20240923-14:19:09.910 | XNYS | 280M0DBGIHU4C02421 |
| 100 | 92.08 | 20240923-14:19:14.937 | XNAS | 280M0DBGIITPC02421 |
| 100 | 92.05 | 20240923-14:19:47.999 | ARCX | 280M0DBGIP6TC02421 |
| 100 | 92.09 | 20240923-14:20:27.343 | XNYS | 280M0DBGJ115C02421 |
| 100 | 92.09 | 20240923-14:20:27.343 | XNYS | 280M0DBGJ116C02421 |
| 100 | 92 | 20240923-14:20:56.623 | XASE | 280M0DBGJ67AC02421 |
| 49 | 92.03 | 20240923-14:21:35.802 | ARCX | 280M0DBGJCLRC02421 |
| 51 | 92.03 | 20240923-14:21:35.802 | ARCX | 280M0DBGJCLSC02421 |
| 100 | 92.03 | 20240923-14:21:35.802 | ARCX | 280M0DBGJCLTC02421 |
| 100 | 92.09 | 20240923-14:22:23.283 | IEXG | 280M0DBGJKG1C02421 |
| 35 | 92.08 | 20240923-14:22:39.185 | XNAS | 280M0DBGJMSKC02421 |
| 65 | 92.08 | 20240923-14:22:42.036 | XASE | 280M0DBGJNBPC02421 |
| 100 | 92.07 | 20240923-14:22:44.533 | XASE | 280M0DBGJNQ6C02421 |
| 98 | 92.08 | 20240923-14:23:31.047 | XNAS | 280M0DBGK0UNC02421 |
| 2 | 92.08 | 20240923-14:23:31.047 | XNAS | 280M0DBGK0UOC02421 |
| 100 | 92.08 | 20240923-14:23:53.096 | XASE | 280M0DBGK509C02421 |
| 1 | 92.01 | 20240923-14:24:36.428 | BATY | 280M0DBGKE7MC02421 |
| 99 | 92.01 | 20240923-14:24:36.428 | BATY | 280M0DBGKE7NC02421 |
| 100 | 91.95 | 20240923-14:25:37.169 | XNAS | 280M0DBGKRMEC02421 |
| 20 | 91.97 | 20240923-14:26:23.924 | XNAS | 280M0DBGL5CGC02421 |
| 80 | 91.97 | 20240923-14:26:24.481 | XNAS | 280M0DBGL5MTC02421 |
| 2 | 91.97 | 20240923-14:26:24.481 | XASE | 280M0DBGL5MUC02421 |
| 98 | 91.97 | 20240923-14:26:24.481 | XASE | 280M0DBGL5MVC02421 |
| 100 | 92.01 | 20240923-14:27:26.138 | XASE | 280M0DBGLHSMC02421 |
| 100 | 92.01 | 20240923-14:27:26.138 | XASE | 280M0DBGLHSNC02421 |
| 100 | 91.96 | 20240923-14:28:09.614 | XNAS | 280M0DBGLQPHC02421 |
| 100 | 91.95 | 20240923-14:28:26.457 | XNAS | 280M0DBGLU79C02421 |
| 100 | 91.86 | 20240923-14:29:18.687 | XASE | 280M0DBGMADJC02421 |
| 1 | 91.86 | 20240923-14:29:18.687 | XASE | 280M0DBGMADKC02421 |
| 99 | 91.86 | 20240923-14:29:18.687 | XASE | 280M0DBGMADLC02421 |
| 100 | 91.88 | 20240923-14:29:52.493 | ARCX | 280M0DBGMJ46C02421 |
| 100 | 91.86 | 20240923-14:29:58.321 | XASE | 280M0DBGMKJGC02421 |
| 100 | 91.85 | 20240923-14:30:59.197 | XASE | 280M0DBGN4RBC02421 |
| 1 | 91.85 | 20240923-14:30:59.197 | XASE | 280M0DBGN4RCC02421 |
| 1 | 91.85 | 20240923-14:30:59.197 | XASE | 280M0DBGN4RDC02421 |
| 100 | 91.85 | 20240923-14:31:10.943 | ARCX | 280M0DBGN7RDC02421 |
| 98 | 91.85 | 20240923-14:31:12.380 | XASE | 280M0DBGN84KC02421 |
| 2 | 91.85 | 20240923-14:31:12.381 | BATS | 280M0DBGN84LC02421 |
| 48 | 91.82 | 20240923-14:31:38.923 | XASE | 280M0DBGNEV5C02421 |
| 12 | 91.82 | 20240923-14:31:44.595 | XASE | 280M0DBGNGU4C02421 |
| 4 | 91.82 | 20240923-14:31:44.596 | XASE | 280M0DBGNGU5C02421 |
| 100 | 91.88 | 20240923-14:32:39.301 | XNAS | 280M0DBGNUAUC02421 |
| 50 | 91.88 | 20240923-14:32:46.088 | XASE | 280M0DBGO00KC02421 |
| 50 | 91.88 | 20240923-14:32:46.088 | XASE | 280M0DBGO00LC02421 |
| 100 | 91.88 | 20240923-14:32:46.088 | XASE | 280M0DBGO00MC02421 |
| 100 | 91.87 | 20240923-14:33:38.727 | EPRL | 280M0DBGOCAAC02421 |
| 100 | 91.85 | 20240923-14:33:42.183 | ARCX | 280M0DBGOCVRC02421 |
| 33 | 91.85 | 20240923-14:33:42.183 | ARCX | 280M0DBGOCVSC02421 |
| 67 | 91.85 | 20240923-14:33:42.183 | ARCX | 280M0DBGOCVTC02421 |
| 100 | 91.78 | 20240923-14:34:33.266 | XNAS | 280M0DBGOQ59C02421 |
| 54 | 91.77 | 20240923-14:34:46.832 | XASE | 280M0DBGOSNJC02421 |
| 46 | 91.77 | 20240923-14:34:46.832 | XASE | 280M0DBGOSNKC02421 |
| 100 | 91.73 | 20240923-14:35:28.806 | XNAS | 280M0DBGP5URC02421 |
| 100 | 91.73 | 20240923-14:36:01.130 | XNAS | 280M0DBGPD6FC02421 |
| 100 | 91.73 | 20240923-14:36:01.130 | XNAS | 280M0DBGPD6HC02421 |
| 100 | 91.7 | 20240923-14:36:29.135 | EDGA | 280M0DBGPKTUC02421 |
| 100 | 91.73 | 20240923-14:36:48.154 | XASE | 280M0DBGPPK9C02421 |
| 100 | 91.7 | 20240923-14:37:20.996 | XASE | 280M0DBGQ02CC02421 |
| 100 | 91.7 | 20240923-14:37:58.747 | XASE | 280M0DBGQ7RMC02421 |
| 100 | 91.68 | 20240923-14:38:33.866 | XASE | 280M0DBGQG6FC02421 |
| 100 | 91.64 | 20240923-14:39:23.348 | XASE | 280M0DBGQVN4C02421 |
| 100 | 91.59 | 20240923-14:40:01.242 | XNYS | 280M0DBGR9TRC02421 |
| 100 | 91.6 | 20240923-14:40:48.420 | ARCX | 280M0DBGRLVRC02421 |
| 100 | 91.7 | 20240923-14:42:15.772 | XASE | 280M0DBGSB2NC02421 |
| 100 | 91.7 | 20240923-14:42:15.772 | XASE | 280M0DBGSB2OC02421 |
| 17 | 91.61 | 20240923-14:43:07.912 | XNYS | 280M0DBGSOLVC02421 |
| 83 | 91.61 | 20240923-14:43:07.912 | XNYS | 280M0DBGSOM0C02421 |
| 100 | 91.56 | 20240923-14:43:42.251 | XNAS | 280M0DBGSVFRC02421 |
| 9 | 91.51 | 20240923-14:44:10.709 | ARCX | 280M0DBGT591C02421 |
| 91 | 91.51 | 20240923-14:44:10.709 | ARCX | 280M0DBGT592C02421 |
| 100 | 91.52 | 20240923-14:45:02.894 | XNYS | 280M0DBGTF8JC02421 |
| 100 | 91.52 | 20240923-14:45:02.894 | XNYS | 280M0DBGTF8KC02421 |
| 100 | 91.52 | 20240923-14:45:02.894 | XNYS | 280M0DBGTF8LC02421 |
| 9 | 91.48 | 20240923-14:45:24.270 | ARCX | 280M0DBGTKO2C02421 |
| 91 | 91.48 | 20240923-14:45:24.270 | ARCX | 280M0DBGTKO3C02421 |
| 100 | 91.5 | 20240923-14:45:59.620 | XASE | 280M0DBGTTUEC02421 |
| 100 | 91.63 | 20240923-14:47:40.210 | XNYS | 280M0DBGUJ92C02421 |
| 100 | 91.63 | 20240923-14:47:49.997 | XASE | 280M0DBGULE8C02421 |
| 100 | 91.63 | 20240923-14:47:49.997 | XASE | 280M0DBGULE9C02421 |
| 100 | 91.6 | 20240923-14:48:46.309 | XASE | 280M0DBGV23FC02421 |
| 100 | 91.6 | 20240923-14:49:06.948 | XASE | 280M0DBGV89KC02421 |
| 100 | 91.61 | 20240923-14:50:03.159 | XASE | 280M0DBGVLLQC02421 |
| 3 | 91.61 | 20240923-14:50:04.991 | XASE | 280M0DBGVM7DC02421 |
| 20 | 91.61 | 20240923-14:50:41.901 | ARCX | 280M0DBGVUUGC02421 |
| 37 | 91.61 | 20240923-14:50:41.901 | ARCX | 280M0DBGVUUHC02421 |
| 43 | 91.61 | 20240923-14:50:41.901 | ARCX | 280M0DBGVUUIC02421 |
| 100 | 91.61 | 20240923-14:50:41.901 | ARCX | 280M0DBGVUUJC02421 |
| 100 | 91.61 | 20240923-14:51:16.007 | XNYS | 280M0DBH0642C02421 |
| 2 | 91.63 | 20240923-14:51:36.975 | XASE | 280M0DBH0AARC02421 |
| 98 | 91.63 | 20240923-14:51:40.380 | XASE | 280M0DBH0AUCC02421 |
| 100 | 91.62 | 20240923-14:52:01.302 | XASE | 280M0DBH0EV4C02421 |
| 100 | 91.61 | 20240923-14:52:05.770 | XASE | 280M0DBH0FT0C02421 |
| 100 | 91.58 | 20240923-14:53:11.460 | XNYS | 280M0DBH0UTKC02421 |
| 33 | 91.6 | 20240923-14:53:32.286 | EDGA | 280M0DBH12Q9C02421 |
| 67 | 91.6 | 20240923-14:53:32.491 | EDGA | 280M0DBH12RNC02421 |
| 100 | 91.64 | 20240923-14:54:14.787 | ARCX | 280M0DBH1C9KC02421 |
| 100 | 91.64 | 20240923-14:54:14.787 | ARCX | 280M0DBH1C9LC02421 |
| 100 | 91.64 | 20240923-14:55:01.045 | BATY | 280M0DBH1L2SC02421 |
| 100 | 91.63 | 20240923-14:55:06.521 | XASE | 280M0DBH1NASC02421 |
| 100 | 91.59 | 20240923-14:56:12.345 | XNYS | 280M0DBH272IC02421 |
| 100 | 91.58 | 20240923-14:56:28.900 | XASE | 280M0DBH2AGJC02421 |
| 100 | 91.67 | 20240923-14:57:40.214 | BATY | 280M0DBH2PEPC02421 |
| 100 | 91.65 | 20240923-14:57:42.245 | XNAS | 280M0DBH2PPVC02421 |
| 100 | 91.74 | 20240923-14:58:40.716 | XNAS | 280M0DBH343NC02421 |
| 4 | 91.7 | 20240923-14:59:26.925 | XASE | 280M0DBH3D37C02421 |
| 96 | 91.7 | 20240923-14:59:46.997 | XASE | 280M0DBH3HG3C02421 |
| 4 | 91.69 | 20240923-14:59:46.998 | XNAS | 280M0DBH3HG4C02421 |
| 100 | 91.64 | 20240923-15:00:23.925 | ARCX | 280M0DBH3R8AC02421 |
| 100 | 91.57 | 20240923-15:01:07.415 | ARCX | 280M0DBH4460C02421 |
| 3 | 91.5 | 20240923-15:01:38.715 | EDGA | 280M0DBH4AMCC02421 |
| 97 | 91.5 | 20240923-15:01:38.742 | EDGA | 280M0DBH4ANBC02421 |
| 100 | 91.45 | 20240923-15:02:14.592 | BATS | 280M0DBH4II1C02421 |
| 2 | 91.41 | 20240923-15:03:00.933 | XASE | 280M0DBH4S7FC02421 |
| 98 | 91.41 | 20240923-15:03:00.933 | XASE | 280M0DBH4S7GC02421 |
| 100 | 91.395 | 20240923-15:03:33.532 | IEXG | 280M0DBH53VOC02421 |
| 100 | 91.39 | 20240923-15:03:35.756 | XASE | 280M0DBH54GVC02421 |
| 99 | 91.41 | 20240923-15:04:20.696 | XASE | 280M0DBH5ED5C02421 |
| 1 | 91.41 | 20240923-15:04:20.696 | XASE | 280M0DBH5ED6C02421 |
| 10 | 91.41 | 20240923-15:04:20.697 | XNAS | 280M0DBH5ED7C02421 |
| 90 | 91.41 | 20240923-15:04:23.052 | XNAS | 280M0DBH5F8KC02421 |
| 100 | 91.39 | 20240923-15:05:02.630 | XASE | 280M0DBH5MTDC02421 |
| 2 | 91.35 | 20240923-15:05:47.756 | XNAS | 280M0DBH62RNC02421 |
| 98 | 91.35 | 20240923-15:05:47.756 | XNAS | 280M0DBH62RPC02421 |
| 100 | 91.37 | 20240923-15:06:34.995 | ARCX | 280M0DBH6EOFC02421 |
| 36 | 91.34 | 20240923-15:07:13.151 | ARCX | 280M0DBH6MFTC02421 |
| 64 | 91.34 | 20240923-15:07:13.152 | ARCX | 280M0DBH6MFUC02421 |
| 100 | 91.33 | 20240923-15:08:00.771 | ARCX | 280M0DBH72SDC02421 |
| 99 | 91.31 | 20240923-15:08:27.812 | ARCX | 280M0DBH78UPC02421 |
| 1 | 91.31 | 20240923-15:08:27.812 | ARCX | 280M0DBH78UQC02421 |
| 100 | 91.29 | 20240923-15:09:02.504 | XNYS | 280M0DBH7GVUC02421 |
| 100 | 91.28 | 20240923-15:09:54.870 | XASE | 280M0DBH7RVUC02421 |
| 100 | 91.32 | 20240923-15:11:01.198 | XNAS | 280M0DBH8BHPC02421 |
| 100 | 91.32 | 20240923-15:11:01.198 | XNAS | 280M0DBH8BHQC02421 |
| 100 | 91.33 | 20240923-15:12:00.518 | ARCX | 280M0DBH8N05C02421 |
| 100 | 91.33 | 20240923-15:12:00.518 | ARCX | 280M0DBH8N06C02421 |
| 6 | 91.32 | 20240923-15:12:54.618 | BATY | 280M0DBH90SBC02421 |
| 1 | 91.43 | 20240923-15:13:26.524 | XNAS | 280M0DBH97FTC02421 |
| 99 | 91.43 | 20240923-15:13:26.524 | XNAS | 280M0DBH97FUC02421 |
| 100 | 91.43 | 20240923-15:13:46.437 | ARCX | 280M0DBH9B2HC02421 |
| 100 | 91.4 | 20240923-15:14:32.416 | ARCX | 280M0DBH9JDTC02421 |
| 100 | 91.42 | 20240923-15:15:10.289 | ARCX | 280M0DBH9SCDC02421 |
| 2 | 91.435 | 20240923-15:15:51.347 | XNAS | 280M0DBHA675C02421 |
| 98 | 91.44 | 20240923-15:15:51.347 | XNAS | 280M0DBHA676C02421 |
| 100 | 91.43 | 20240923-15:16:09.520 | ARCX | 280M0DBHA9HEC02421 |
| 100 | 91.42 | 20240923-15:16:39.044 | ARCX | 280M0DBHAEVJC02421 |
| 99 | 91.38 | 20240923-15:17:27.276 | ARCX | 280M0DBHARUQC02421 |
| 1 | 91.38 | 20240923-15:17:27.276 | ARCX | 280M0DBHARURC02421 |
| 99 | 91.38 | 20240923-15:18:30.719 | XASE | 280M0DBHB7VDC02421 |
| 1 | 91.38 | 20240923-15:18:30.719 | XASE | 280M0DBHB7VEC02421 |
| 100 | 91.37 | 20240923-15:19:10.593 | XNYS | 280M0DBHBG28C02421 |
| 100 | 91.37 | 20240923-15:20:01.446 | ARCX | 280M0DBHBPA3C02421 |
| 81 | 91.39 | 20240923-15:20:30.269 | XASE | 280M0DBHBV7IC02421 |
| 19 | 91.39 | 20240923-15:20:30.269 | XASE | 280M0DBHBV7JC02421 |
| 100 | 91.38 | 20240923-15:21:24.416 | XASE | 280M0DBHC95FC02421 |
| 100 | 91.38 | 20240923-15:21:24.417 | XASE | 280M0DBHC95GC02421 |
| 100 | 91.42 | 20240923-15:21:54.529 | XASE | 280M0DBHCF8OC02421 |
| 100 | 91.42 | 20240923-15:22:36.784 | XASE | 280M0DBHCN31C02421 |
| 100 | 91.4 | 20240923-15:23:22.791 | XASE | 280M0DBHCV7KC02421 |
| 100 | 91.36 | 20240923-15:23:58.075 | XASE | 280M0DBHD6TRC02421 |
| 45 | 91.31 | 20240923-15:24:23.694 | XASE | 280M0DBHDC1VC02421 |
| 55 | 91.31 | 20240923-15:24:23.694 | XASE | 280M0DBHDC20C02421 |
| 100 | 91.37 | 20240923-15:25:22.717 | XNYS | 280M0DBHDNDCC02421 |
| 3 | 91.36 | 20240923-15:25:32.268 | XASE | 280M0DBHDPBOC02421 |
| 97 | 91.36 | 20240923-15:25:32.268 | XASE | 280M0DBHDPBPC02421 |
| 100 | 91.35 | 20240923-15:26:02.254 | XNAS | 280M0DBHDVTSC02421 |
| 99 | 91.34 | 20240923-15:27:12.654 | XASE | 280M0DBHEEDHC02421 |
| 1 | 91.34 | 20240923-15:27:16.122 | XASE | 280M0DBHEFSVC02421 |
| 100 | 91.34 | 20240923-15:27:30.566 | XASE | 280M0DBHEL5SC02421 |
| 100 | 91.31 | 20240923-15:28:02.426 | XASE | 280M0DBHETDKC02421 |
| 56 | 91.32 | 20240923-15:28:30.573 | XASE | 280M0DBHF39VC02421 |
| 100 | 91.33 | 20240923-15:29:01.094 | XNAS | 280M0DBHF8H4C02421 |
| 100 | 91.36 | 20240923-15:29:59.138 | XNYS | 280M0DBHFKCIC02421 |
| 11 | 91.41 | 20240923-15:31:03.762 | XNAS | 280M0DBHG4BJC02421 |
| 49 | 91.41 | 20240923-15:31:03.762 | XNAS | 280M0DBHG4BKC02421 |
| 5 | 91.41 | 20240923-15:31:03.763 | BATS | 280M0DBHG4BLC02421 |
| 100 | 91.39 | 20240923-15:31:22.675 | IEXG | 280M0DBHG8SPC02421 |
| 100 | 91.39 | 20240923-15:31:22.675 | IEXG | 280M0DBHG8SQC02421 |
| 100 | 91.41 | 20240923-15:31:58.522 | XASE | 280M0DBHGJBVC02421 |
| 9 | 91.45 | 20240923-15:32:54.728 | XASE | 280M0DBHH2VSC02421 |
| 9 | 91.45 | 20240923-15:32:57.683 | XASE | 280M0DBHH3MHC02421 |
| 100 | 91.46 | 20240923-15:33:11.158 | XNYS | 280M0DBHH73HC02421 |
| 71 | 91.44 | 20240923-15:33:11.159 | XPSX | 280M0DBHH73IC02421 |
| 29 | 91.44 | 20240923-15:33:11.160 | XPSX | 280M0DBHH73JC02421 |
| 100 | 91.44 | 20240923-15:34:00.013 | XASE | 280M0DBHHI0SC02421 |
| 100 | 91.41 | 20240923-15:34:20.293 | XASE | 280M0DBHHMDPC02421 |
| 1 | 91.5 | 20240923-15:35:10.315 | BATS | 280M0DBHI21BC02421 |
| 16 | 91.5 | 20240923-15:35:10.315 | XNAS | 280M0DBHI21CC02421 |
| 12 | 91.5 | 20240923-15:35:10.315 | XNAS | 280M0DBHI21DC02421 |
| 100 | 91.5 | 20240923-15:35:45.139 | BATS | 280M0DBHI8CPC02421 |
| 100 | 91.5 | 20240923-15:35:45.139 | ARCX | 280M0DBHI8CQC02421 |
| 100 | 91.5 | 20240923-15:35:45.139 | ARCX | 280M0DBHI8CRC02421 |
| 100 | 91.5 | 20240923-15:35:45.139 | XNAS | 280M0DBHI8CSC02421 |
| 100 | 91.51 | 20240923-15:36:12.506 | ARCX | 280M0DBHIE80C02421 |
| 100 | 91.51 | 20240923-15:37:23.899 | XNYS | 280M0DBHIQQHC02421 |
| 11 | 91.51 | 20240923-15:37:51.462 | XNAS | 280M0DBHIV7VC02421 |
| 89 | 91.51 | 20240923-15:38:00.067 | XASE | 280M0DBHJ0DEC02421 |
| 11 | 91.51 | 20240923-15:38:00.068 | XNYS | 280M0DBHJ0DFC02421 |
| 100 | 91.52 | 20240923-15:38:37.708 | XASE | 280M0DBHJ6MMC02421 |
| 100 | 91.53 | 20240923-15:39:21.378 | XASE | 280M0DBHJE72C02421 |
| 100 | 91.56 | 20240923-15:40:24.061 | ARCX | 280M0DBHJPBMC02421 |
| 100 | 91.56 | 20240923-15:40:24.061 | ARCX | 280M0DBHJPBNC02421 |
| 100 | 91.56 | 20240923-15:41:42.995 | BATY | 280M0DBHK55CC02421 |
| 100 | 91.53 | 20240923-15:42:18.201 | ARCX | 280M0DBHKA8JC02421 |
| 100 | 91.42 | 20240923-15:42:57.909 | ARCX | 280M0DBHKFU5C02421 |
| 100 | 91.43 | 20240923-15:44:02.083 | EDGX | 280M0DBHKPSDC02421 |
| 100 | 91.48 | 20240923-15:45:10.121 | XNYS | 280M0DBHL68BC02421 |
| 100 | 91.46 | 20240923-15:45:37.238 | ARCX | 280M0DBHLBOCC02421 |
| 100 | 91.5 | 20240923-15:46:40.604 | XASE | 280M0DBHLM0UC02421 |
| 100 | 91.5 | 20240923-15:47:43.698 | BATY | 280M0DBHLVJJC02421 |
| 100 | 91.48 | 20240923-15:48:18.716 | ARCX | 280M0DBHM71UC02421 |
| 100 | 91.51 | 20240923-15:49:32.898 | XNYS | 280M0DBHML6UC02421 |
| 100 | 91.5 | 20240923-15:50:38.221 | XNYS | 280M0DBHN1NLC02421 |
| 11 | 91.55 | 20240923-15:51:41.575 | ARCX | 280M0DBHNDL8C02421 |
| 57 | 91.55 | 20240923-15:52:08.390 | XNYS | 280M0DBHNIHIC02421 |
| 2 | 91.55 | 20240923-15:52:11.696 | XNYS | 280M0DBHNJ4CC02421 |
| 18 | 91.55 | 20240923-15:52:15.227 | XNYS | 280M0DBHNJS9C02421 |
| 18 | 91.55 | 20240923-15:52:15.227 | XNYS | 280M0DBHNJSAC02421 |
| 10 | 91.56 | 20240923-15:53:04.031 | XNAS | 280M0DBHNSIJC02421 |
| 100 | 91.57 | 20240923-15:53:29.109 | EDGX | 280M0DBHO0PGC02421 |
| 100 | 91.61 | 20240923-15:53:41.206 | XASE | 280M0DBHO301C02421 |
| 100 | 91.59 | 20240923-15:54:30.219 | XNAS | 280M0DBHOBCJC02421 |
| 100 | 91.58 | 20240923-15:55:27.102 | XASE | 280M0DBHOM76C02421 |
| 100 | 91.55 | 20240923-15:56:41.678 | ARCX | 280M0DBHP5IJC02421 |
| 100 | 91.52 | 20240923-15:58:10.144 | ARCX | 280M0DBHPMPPC02421 |
| 27 | 91.5 | 20240923-15:58:43.082 | XNAS | 280M0DBHQ0AEC02421 |
| 100 | 91.5 | 20240923-15:59:39.736 | ARCX | 280M0DBHQDLTC02421 |
| 100 | 91.44 | 20240923-16:00:14.127 | XASE | 280M0DBHQN0IC02421 |
| 100 | 91.44 | 20240923-16:01:37.833 | XASE | 280M0DBHRAPOC02421 |
| 100 | 91.39 | 20240923-16:03:06.410 | XASE | 280M0DBHRTP8C02421 |
| 100 | 91.39 | 20240923-16:04:53.596 | XNYS | 280M0DBHSIMKC02421 |
| 100 | 91.38 | 20240923-16:05:04.769 | XASE | 280M0DBHSKUDC02421 |
| 100 | 91.35 | 20240923-16:06:33.697 | XASE | 280M0DBHT5H7C02421 |
| 100 | 91.32 | 20240923-16:07:52.116 | XASE | 280M0DBHTIUEC02421 |
| 100 | 91.3 | 20240923-16:09:00.172 | ARCX | 280M0DBHTV6VC02421 |
| 80 | 91.3 | 20240923-16:10:00.366 | XASE | 280M0DBHU9SNC02421 |
| 100 | 91.29 | 20240923-16:11:16.765 | ARCX | 280M0DBHUPUNC02421 |
| 100 | 91.28 | 20240923-16:12:18.937 | ARCX | 280M0DBHV54HC02421 |
| 100 | 91.27 | 20240923-16:12:36.554 | ARCX | 280M0DBHV8DPC02421 |
| 1 | 91.28 | 20240923-16:13:59.085 | XASE | 280M0DBHVTD2C02421 |
| 99 | 91.28 | 20240923-16:14:01.091 | XASE | 280M0DBHVTOSC02421 |
| 31 | 91.28 | 20240923-16:14:42.960 | XASE | 280M0DBI04KNC02421 |
| 69 | 91.28 | 20240923-16:14:42.960 | XASE | 280M0DBI04KOC02421 |
| 100 | 91.28 | 20240923-16:15:00.373 | XASE | 280M0DBI0732C02421 |
| 100 | 91.32 | 20240923-16:16:59.089 | XASE | 280M0DBI0TNMC02421 |
| 90 | 91.34 | 20240923-16:17:58.437 | XASE | 280M0DBI183RC02421 |
| 10 | 91.34 | 20240923-16:17:58.437 | XASE | 280M0DBI183SC02421 |
| 100 | 91.36 | 20240923-16:19:32.419 | XASE | 280M0DBI1SG1C02421 |
| 100 | 91.36 | 20240923-16:20:31.253 | XASE | 280M0DBI28QKC02421 |
| 100 | 91.39 | 20240923-16:21:09.489 | XASE | 280M0DBI2HDJC02421 |
| 100 | 91.42 | 20240923-16:21:38.642 | XNAS | 280M0DBI2NOCC02421 |
| 100 | 91.45 | 20240923-16:24:12.941 | XNYS | 280M0DBI3NMBC02421 |
| 100 | 91.44 | 20240923-16:24:29.218 | XASE | 280M0DBI3R0JC02421 |
| 2 | 91.44 | 20240923-16:24:29.219 | BATY | 280M0DBI3R0KC02421 |
| 98 | 91.44 | 20240923-16:24:29.219 | BATY | 280M0DBI3R0LC02421 |
| 100 | 91.43 | 20240923-16:26:53.736 | ARCX | 280M0DBI4PGRC02421 |
| 100 | 91.46 | 20240923-16:27:54.264 | XASE | 280M0DBI56JOC02421 |
| 6 | 91.42 | 20240923-16:28:24.417 | XASE | 280M0DBI5C9TC02421 |
| 94 | 91.42 | 20240923-16:28:24.417 | XASE | 280M0DBI5C9UC02421 |
| 50 | 91.36 | 20240923-16:29:10.767 | EDGX | 280M0DBI5M09C02421 |
| 100 | 91.37 | 20240923-16:29:46.337 | XASE | 280M0DBI5SJ7C02421 |
| 1 | 91.37 | 20240923-16:29:46.337 | XASE | 280M0DBI5SJ8C02421 |
| 99 | 91.37 | 20240923-16:29:46.500 | XASE | 280M0DBI5SK5C02421 |
| 100 | 91.41 | 20240923-16:30:43.428 | XASE | 280M0DBI69L7C02421 |
| 56 | 91.38 | 20240923-16:32:04.687 | XASE | 280M0DBI6PFQC02421 |
| 44 | 91.38 | 20240923-16:32:04.687 | XASE | 280M0DBI6PFRC02421 |
| 100 | 91.49 | 20240923-16:33:54.205 | ARCX | 280M0DBI7FNLC02421 |
| 100 | 91.49 | 20240923-16:33:54.205 | ARCX | 280M0DBI7FNMC02421 |
| 2 | 91.54 | 20240923-16:35:16.416 | XASE | 280M0DBI7TG4C02421 |
| 98 | 91.54 | 20240923-16:35:16.416 | XASE | 280M0DBI7TG5C02421 |
| 100 | 91.55 | 20240923-16:36:48.851 | XNAS | 280M0DBI8CABC02421 |
| 100 | 91.51 | 20240923-16:37:59.934 | XASE | 280M0DBI8NQGC02421 |
| 100 | 91.52 | 20240923-16:39:43.519 | XASE | 280M0DBI99HJC02421 |
| 100 | 91.53 | 20240923-16:41:16.310 | XASE | 280M0DBI9P0OC02421 |
| 100 | 91.51 | 20240923-16:42:45.439 | ARCX | 280M0DBIA74NC02421 |
| 100 | 91.49 | 20240923-16:43:44.885 | XASE | 280M0DBIAFOGC02421 |
| 100 | 91.49 | 20240923-16:45:26.263 | ARCX | 280M0DBIB154C02421 |
| 100 | 91.53 | 20240923-16:46:18.574 | ARCX | 280M0DBIBAJNC02421 |
| 100 | 91.51 | 20240923-16:47:13.155 | XASE | 280M0DBIBJO8C02421 |
| 63 | 91.49 | 20240923-16:48:27.863 | ARCX | 280M0DBIC2CFC02421 |
| 37 | 91.49 | 20240923-16:48:27.863 | ARCX | 280M0DBIC2CGC02421 |
| 38 | 91.49 | 20240923-16:48:27.863 | ARCX | 280M0DBIC2CHC02421 |
| 50 | 91.49 | 20240923-16:48:27.863 | ARCX | 280M0DBIC2CIC02421 |
| 12 | 91.49 | 20240923-16:48:27.863 | ARCX | 280M0DBIC2CJC02421 |
| 100 | 91.49 | 20240923-16:49:00.088 | ARCX | 280M0DBIC8REC02421 |
| 100 | 91.5 | 20240923-16:49:49.840 | XASE | 280M0DBICLDAC02421 |
| 100 | 91.49 | 20240923-16:50:49.282 | EDGX | 280M0DBID2LAC02421 |
| 78 | 91.48 | 20240923-16:52:17.989 | XASE | 280M0DBIDLM7C02421 |
| 22 | 91.48 | 20240923-16:52:17.989 | XASE | 280M0DBIDLM8C02421 |
| 100 | 91.46 | 20240923-16:53:28.865 | ARCX | 280M0DBIE406C02421 |
| 6 | 91.46 | 20240923-16:55:01.266 | ARCX | 280M0DBIEMV9C02421 |
| 94 | 91.46 | 20240923-16:55:01.266 | ARCX | 280M0DBIEMVAC02421 |
| 10 | 91.42 | 20240923-16:56:36.252 | XNAS | 280M0DBIFBM1C02421 |
| 90 | 91.42 | 20240923-16:56:36.252 | XNAS | 280M0DBIFBM2C02421 |
| 60 | 91.41 | 20240923-16:57:30.142 | XASE | 280M0DBIFLV8C02421 |
| 40 | 91.41 | 20240923-16:57:30.142 | XASE | 280M0DBIFLV9C02421 |
| 100 | 91.4 | 20240923-16:58:15.762 | XASE | 280M0DBIFUK0C02421 |
| 7 | 91.39 | 20240923-16:58:49.406 | ARCX | 280M0DBIG5SDC02421 |
| 9 | 91.39 | 20240923-16:58:49.406 | ARCX | 280M0DBIG5SEC02421 |
| 15 | 91.39 | 20240923-16:58:49.406 | ARCX | 280M0DBIG5SFC02421 |
| 22 | 91.39 | 20240923-16:58:49.406 | ARCX | 280M0DBIG5SGC02421 |
| 47 | 91.39 | 20240923-16:58:49.406 | ARCX | 280M0DBIG5SHC02421 |
| 32 | 91.4 | 20240923-17:00:11.935 | XASE | 280M0DBIGRJDC02421 |
| 100 | 91.42 | 20240923-17:00:51.968 | XASE | 280M0DBIH50GC02421 |
| 100 | 91.4 | 20240923-17:02:14.580 | XASE | 280M0DBIHOM2C02421 |
| 100 | 91.43 | 20240923-17:03:53.108 | XASE | 280M0DBIIDCDC02421 |
| 100 | 91.43 | 20240923-17:03:53.108 | XASE | 280M0DBIIDCEC02421 |
| 100 | 91.4 | 20240923-17:05:16.997 | XASE | 280M0DBIIV3EC02421 |
| 11 | 91.42 | 20240923-17:06:34.187 | XASE | 280M0DBIJDS2C02421 |
| 89 | 91.42 | 20240923-17:06:34.187 | XASE | 280M0DBIJDS3C02421 |
| 100 | 91.43 | 20240923-17:07:57.679 | XASE | 280M0DBIJV4CC02421 |
| 100 | 91.41 | 20240923-17:09:03.942 | XASE | 280M0DBIKD89C02421 |
| 18 | 91.45 | 20240923-17:10:15.573 | BATY | 280M0DBIKTFRC02421 |
| 18 | 91.45 | 20240923-17:10:15.573 | BATY | 280M0DBIKTFSC02421 |
| 64 | 91.45 | 20240923-17:10:15.574 | BATY | 280M0DBIKTFTC02421 |
| 100 | 91.48 | 20240923-17:11:31.255 | XASE | 280M0DBILBR1C02421 |
| 100 | 91.5 | 20240923-17:13:04.684 | XASE | 280M0DBILTAPC02421 |
| 100 | 91.43 | 20240923-17:14:23.561 | ARCX | 280M0DBIMBQBC02421 |
| 100 | 91.38 | 20240923-17:16:24.556 | XASE | 280M0DBIN1PCC02421 |
| 100 | 91.43 | 20240923-17:18:19.028 | XASE | 280M0DBINN2IC02421 |
| 22 | 91.5 | 20240923-17:20:24.328 | BATS | 280M0DBIOEN4C02421 |
| 12 | 91.5 | 20240923-17:20:24.328 | BATS | 280M0DBIOEN5C02421 |
| 10 | 91.5 | 20240923-17:20:24.328 | XNAS | 280M0DBIOEN6C02421 |
| 100 | 91.5 | 20240923-17:20:40.201 | ARCX | 280M0DBIOHJUC02421 |
| 100 | 91.49 | 20240923-17:21:14.856 | ARCX | 280M0DBIONRUC02421 |
| 3 | 91.46 | 20240923-17:22:21.478 | IEXG | 280M0DBIP3A2C02421 |
| 100 | 91.47 | 20240923-17:22:43.992 | ARCX | 280M0DBIP6IKC02421 |
| 1 | 91.46 | 20240923-17:23:59.911 | ARCX | 280M0DBIPKO2C02421 |
| 99 | 91.46 | 20240923-17:23:59.911 | ARCX | 280M0DBIPKO3C02421 |
| 100 | 91.47 | 20240923-17:25:21.566 | XASE | 280M0DBIQ3CTC02421 |
| 48 | 91.6 | 20240923-17:27:46.774 | XNYS | 280M0DBIR00SC02421 |
| 52 | 91.61 | 20240923-17:27:46.774 | XNYS | 280M0DBIR00TC02421 |
| 100 | 91.61 | 20240923-17:28:00.002 | XASE | 280M0DBIR2A6C02421 |
| 100 | 91.6 | 20240923-17:29:03.289 | ARCX | 280M0DBIRH4BC02421 |
| 100 | 91.6 | 20240923-17:30:23.736 | XASE | 280M0DBIS053C02421 |
| 100 | 91.6 | 20240923-17:32:13.190 | XASE | 280M0DBISNKQC02421 |
| 1 | 91.6 | 20240923-17:32:13.190 | XASE | 280M0DBISNKRC02421 |
| 99 | 91.6 | 20240923-17:32:13.190 | XASE | 280M0DBISNKSC02421 |
| 100 | 91.58 | 20240923-17:32:56.246 | XASE | 280M0DBIT0P1C02421 |
| 100 | 91.61 | 20240923-17:33:36.345 | XASE | 280M0DBIT871C02421 |
| 100 | 91.65 | 20240923-17:34:34.249 | ARCX | 280M0DBITL69C02421 |
| 100 | 91.66 | 20240923-17:35:56.248 | XASE | 280M0DBIU4C0C02421 |
| 100 | 91.62 | 20240923-17:36:58.057 | XASE | 280M0DBIUES1C02421 |
| 100 | 91.6 | 20240923-17:39:04.802 | ARCX | 280M0DBIV6NCC02421 |
| 3 | 91.59 | 20240923-17:39:39.528 | XASE | 280M0DBIVCVKC02421 |
| 20 | 91.59 | 20240923-17:39:39.528 | XASE | 280M0DBIVCVLC02421 |
| 77 | 91.59 | 20240923-17:39:39.529 | XASE | 280M0DBIVCVNC02421 |
| 90 | 91.63 | 20240923-17:40:55.994 | ARCX | 280M0DBIVR75C02421 |
| 10 | 91.63 | 20240923-17:40:55.995 | ARCX | 280M0DBIVR76C02421 |
| 7 | 91.67 | 20240923-17:42:24.229 | XNYS | 280M0DBJ092EC02421 |
| 93 | 91.67 | 20240923-17:42:24.229 | XNYS | 280M0DBJ092FC02421 |
| 100 | 91.66 | 20240923-17:43:14.506 | XASE | 280M0DBJ0GNGC02421 |
| 100 | 91.62 | 20240923-17:44:08.817 | XASE | 280M0DBJ0Q09C02421 |
| 100 | 91.62 | 20240923-17:45:56.471 | ARCX | 280M0DBJ1ENOC02421 |
| 100 | 91.63 | 20240923-17:46:47.635 | ARCX | 280M0DBJ1NLKC02421 |
| 100 | 91.66 | 20240923-17:47:18.934 | XASE | 280M0DBJ1UUMC02421 |
| 100 | 91.62 | 20240923-17:48:21.910 | XASE | 280M0DBJ29UJC02421 |
| 100 | 91.63 | 20240923-17:50:25.291 | XNYS | 280M0DBJ2V0QC02421 |
| 100 | 91.66 | 20240923-17:51:10.126 | XASE | 280M0DBJ37LAC02421 |
| 100 | 91.64 | 20240923-17:51:33.440 | BATY | 280M0DBJ3BMEC02421 |
| 100 | 91.62 | 20240923-17:52:35.246 | XASE | 280M0DBJ3M03C02421 |
| 11 | 91.62 | 20240923-17:54:38.162 | XNAS | 280M0DBJ4B9LC02421 |
| 10 | 91.62 | 20240923-17:54:38.162 | XNAS | 280M0DBJ4B9MC02421 |
| 8 | 91.63 | 20240923-17:54:50.806 | EDGX | 280M0DBJ4DEBC02421 |
| 10 | 91.63 | 20240923-17:54:50.806 | XNAS | 280M0DBJ4DECC02421 |
| 25 | 91.63 | 20240923-17:54:50.806 | XNYS | 280M0DBJ4DEDC02421 |
| 100 | 91.64 | 20240923-17:55:08.894 | XASE | 280M0DBJ4GCUC02421 |
| 48 | 91.615 | 20240923-17:56:15.976 | XNAS | 280M0DBJ4QKTC02421 |
| 42 | 91.62 | 20240923-17:56:15.976 | XNAS | 280M0DBJ4QKUC02421 |
| 5 | 91.62 | 20240923-17:56:15.976 | XNAS | 280M0DBJ4QKVC02421 |
| 5 | 91.62 | 20240923-17:56:15.976 | XNAS | 280M0DBJ4QL0C02421 |
| 53 | 91.61 | 20240923-17:56:15.985 | XASE | 280M0DBJ4QL6C02421 |
| 47 | 91.61 | 20240923-17:56:15.985 | XASE | 280M0DBJ4QL7C02421 |
| 53 | 91.61 | 20240923-17:56:15.985 | XASE | 280M0DBJ4QL8C02421 |
| 47 | 91.61 | 20240923-17:56:15.985 | XASE | 280M0DBJ4QL9C02421 |
| 3 | 91.59 | 20240923-17:56:54.704 | XASE | 280M0DBJ50G3C02421 |
| 97 | 91.59 | 20240923-17:56:54.704 | XASE | 280M0DBJ50G4C02421 |
| 100 | 91.64 | 20240923-17:57:25.499 | XASE | 280M0DBJ562KC02421 |
| 25 | 91.61 | 20240923-17:59:43.019 | XNAS | 280M0DBJ5PJGC02421 |
| 75 | 91.61 | 20240923-17:59:43.019 | XNAS | 280M0DBJ5PJHC02421 |
| 100 | 91.61 | 20240923-18:00:31.892 | IEXG | 280M0DBJ64ITC02421 |
| 21 | 91.61 | 20240923-18:00:41.801 | ARCX | 280M0DBJ66AIC02421 |
| 10 | 91.61 | 20240923-18:00:41.801 | ARCX | 280M0DBJ66AJC02421 |
| 69 | 91.61 | 20240923-18:00:41.801 | ARCX | 280M0DBJ66AKC02421 |
| 100 | 91.57 | 20240923-18:02:09.035 | XASE | 280M0DBJ6M9SC02421 |
| 21 | 91.56 | 20240923-18:02:39.310 | XASE | 280M0DBJ6RM8C02421 |
| 79 | 91.56 | 20240923-18:02:39.310 | XASE | 280M0DBJ6RM9C02421 |
| 100 | 91.56 | 20240923-18:04:01.420 | XASE | 280M0DBJ78BOC02421 |
| 100 | 91.53 | 20240923-18:05:00.087 | XASE | 280M0DBJ7HSKC02421 |
| 48 | 91.56 | 20240923-18:06:00.215 | XASE | 280M0DBJ7RFHC02421 |
| 6 | 91.56 | 20240923-18:06:00.215 | XASE | 280M0DBJ7RFIC02421 |
| 46 | 91.56 | 20240923-18:06:00.215 | XASE | 280M0DBJ7RFJC02421 |
| 100 | 91.54 | 20240923-18:07:30.053 | XASE | 280M0DBJ88U8C02421 |
| 100 | 91.55 | 20240923-18:09:04.911 | MEMX | 280M0DBJ8OAGC02421 |
| 100 | 91.54 | 20240923-18:09:19.516 | XASE | 280M0DBJ8QB5C02421 |
| 100 | 91.54 | 20240923-18:09:19.517 | XASE | 280M0DBJ8QB6C02421 |
| 93 | 91.56 | 20240923-18:11:19.141 | ARCX | 280M0DBJ9BMPC02421 |
| 7 | 91.56 | 20240923-18:11:19.141 | ARCX | 280M0DBJ9BMQC02421 |
| 100 | 91.57 | 20240923-18:13:16.938 | XASE | 280M0DBJ9S4OC02421 |
| 100 | 91.56 | 20240923-18:13:53.157 | XASE | 280M0DBJA2MIC02421 |
| 100 | 91.53 | 20240923-18:15:00.577 | XASE | 280M0DBJABI5C02421 |
| 100 | 91.53 | 20240923-18:15:43.180 | XASE | 280M0DBJAIVVC02421 |
| 100 | 91.56 | 20240923-18:17:34.333 | XNYS | 280M0DBJB3ATC02421 |
| 100 | 91.55 | 20240923-18:17:40.271 | XASE | 280M0DBJB4BFC02421 |
| 100 | 91.55 | 20240923-18:17:40.271 | XASE | 280M0DBJB4BGC02421 |
| 10 | 91.61 | 20240923-18:21:09.578 | BATS | 280M0DBJC2PKC02421 |
| 100 | 91.61 | 20240923-18:21:16.183 | XASE | 280M0DBJC3RLC02421 |
| 100 | 91.61 | 20240923-18:21:16.183 | XASE | 280M0DBJC3RMC02421 |
| 100 | 91.62 | 20240923-18:22:26.106 | XPSX | 280M0DBJCDDCC02421 |
| 100 | 91.59 | 20240923-18:23:17.141 | XASE | 280M0DBJCKV8C02421 |
| 100 | 91.59 | 20240923-18:23:59.084 | XASE | 280M0DBJCRA8C02421 |
| 100 | 91.53 | 20240923-18:25:57.229 | XASE | 280M0DBJDD16C02421 |
| 100 | 91.53 | 20240923-18:25:57.229 | XASE | 280M0DBJDD17C02421 |
| 100 | 91.47 | 20240923-18:27:32.078 | XASE | 280M0DBJDSJLC02421 |
| 100 | 91.51 | 20240923-18:29:08.715 | XASE | 280M0DBJE9UUC02421 |
| 100 | 91.51 | 20240923-18:29:08.715 | EDGA | 280M0DBJE9UVC02421 |
| 100 | 91.51 | 20240923-18:30:54.680 | ARCX | 280M0DBJETO8C02421 |
| 14 | 91.53 | 20240923-18:31:46.999 | IEXG | 280M0DBJF6QFC02421 |
| 86 | 91.53 | 20240923-18:31:46.999 | IEXG | 280M0DBJF6QGC02421 |
| 100 | 91.53 | 20240923-18:31:47.000 | XASE | 280M0DBJF6QHC02421 |
| 100 | 91.56 | 20240923-18:34:06.747 | XNYS | 280M0DBJG3O1C02421 |
| 100 | 91.56 | 20240923-18:34:42.437 | XASE | 280M0DBJGAK4C02421 |
| 1 | 91.56 | 20240923-18:34:42.437 | XASE | 280M0DBJGAK5C02421 |
| 99 | 91.56 | 20240923-18:34:42.437 | XASE | 280M0DBJGAK6C02421 |
| 100 | 91.6 | 20240923-18:36:48.561 | XNYS | 280M0DBJH27GC02421 |
| 100 | 91.59 | 20240923-18:37:00.382 | XNAS | 280M0DBJH4IVC02421 |
| 21 | 91.59 | 20240923-18:37:00.382 | ARCX | 280M0DBJH4J0C02421 |
| 20 | 91.59 | 20240923-18:37:00.382 | ARCX | 280M0DBJH4J1C02421 |
| 20 | 91.59 | 20240923-18:37:00.382 | ARCX | 280M0DBJH4J2C02421 |
| 18 | 91.59 | 20240923-18:37:00.382 | ARCX | 280M0DBJH4J3C02421 |
| 2 | 91.59 | 20240923-18:37:00.382 | ARCX | 280M0DBJH4J4C02421 |
| 19 | 91.59 | 20240923-18:37:00.382 | ARCX | 280M0DBJH4J5C02421 |
| 100 | 91.56 | 20240923-18:38:47.692 | XASE | 280M0DBJHPL2C02421 |
| 100 | 91.55 | 20240923-18:39:59.301 | XASE | 280M0DBJI84RC02421 |
| 100 | 91.63 | 20240923-18:41:41.403 | XNYS | 280M0DBJIOQDC02421 |
| 100 | 91.61 | 20240923-18:41:52.482 | ARCX | 280M0DBJIQ7QC02421 |
| 100 | 91.61 | 20240923-18:41:52.482 | ARCX | 280M0DBJIQ7RC02421 |
| 100 | 91.66 | 20240923-18:43:32.300 | ARCX | 280M0DBJJ9E3C02421 |
| 62 | 91.74 | 20240923-18:45:19.832 | XNAS | 280M0DBJJR36C02421 |
| 38 | 91.74 | 20240923-18:45:19.832 | XNAS | 280M0DBJJR37C02421 |
| 100 | 91.74 | 20240923-18:45:19.832 | XNAS | 280M0DBJJR38C02421 |
| 100 | 91.72 | 20240923-18:47:43.585 | XNAS | 280M0DBJKL7IC02421 |
| 100 | 91.72 | 20240923-18:47:43.585 | ARCX | 280M0DBJKL7KC02421 |
| 100 | 91.71 | 20240923-18:47:49.766 | ARCX | 280M0DBJKMP5C02421 |
| 100 | 91.71 | 20240923-18:48:48.858 | XASE | 280M0DBJL3CSC02421 |
| 100 | 91.7 | 20240923-18:50:17.003 | XNAS | 280M0DBJLMONC02421 |
| 100 | 91.68 | 20240923-18:50:41.482 | ARCX | 280M0DBJLRHDC02421 |
| 3 | 91.68 | 20240923-18:51:37.491 | BATY | 280M0DBJM79JC02421 |
| 100 | 91.69 | 20240923-18:52:11.194 | XNYS | 280M0DBJMDJ9C02421 |
| 100 | 91.69 | 20240923-18:53:01.442 | XASE | 280M0DBJMLV9C02421 |
| 7 | 91.73 | 20240923-18:54:22.267 | BATS | 280M0DBJN4R8C02421 |
| 1 | 91.73 | 20240923-18:54:22.268 | XNAS | 280M0DBJN4R9C02421 |
| 1 | 91.73 | 20240923-18:54:22.268 | XNAS | 280M0DBJN4RAC02421 |
| 3 | 91.73 | 20240923-18:54:22.268 | XNAS | 280M0DBJN4RBC02421 |
| 1 | 91.73 | 20240923-18:54:22.268 | XNAS | 280M0DBJN4RCC02421 |
| 1 | 91.73 | 20240923-18:54:22.268 | XNAS | 280M0DBJN4RDC02421 |
| 1 | 91.73 | 20240923-18:54:22.269 | XNAS | 280M0DBJN4REC02421 |
| 2 | 91.73 | 20240923-18:54:22.270 | XNAS | 280M0DBJN4RFC02421 |
| 1 | 91.73 | 20240923-18:54:22.270 | XNAS | 280M0DBJN4RGC02421 |
| 100 | 91.72 | 20240923-18:54:22.270 | BATY | 280M0DBJN4RHC02421 |
| 100 | 91.72 | 20240923-18:54:22.270 | ARCX | 280M0DBJN4RMC02421 |
| 1 | 91.73 | 20240923-18:54:22.270 | XNAS | 280M0DBJN4RNC02421 |
| 1 | 91.73 | 20240923-18:54:22.270 | XNAS | 280M0DBJN4ROC02421 |
| 2 | 91.72 | 20240923-18:54:22.270 | XNAS | 280M0DBJN4RPC02421 |
| 100 | 91.71 | 20240923-18:56:25.216 | XNAS | 280M0DBJNSV7C02421 |
| 7 | 91.75 | 20240923-18:57:47.145 | IEXG | 280M0DBJODG1C02421 |
| 93 | 91.75 | 20240923-18:57:47.145 | IEXG | 280M0DBJODG2C02421 |
| 100 | 91.74 | 20240923-18:58:06.017 | ARCX | 280M0DBJOI2SC02421 |
| 100 | 91.74 | 20240923-18:58:06.017 | ARCX | 280M0DBJOI2VC02421 |
| 100 | 91.79 | 20240923-19:00:00.798 | XASE | 280M0DBJPBEHC02421 |
| 100 | 91.79 | 20240923-19:01:15.228 | XNYS | 280M0DBJPUKPC02421 |
| 100 | 91.82 | 20240923-19:01:51.734 | ARCX | 280M0DBJQ6NQC02421 |
| 100 | 91.81 | 20240923-19:02:02.915 | ARCX | 280M0DBJQ8R8C02421 |
| 11 | 91.82 | 20240923-19:03:36.591 | ARCX | 280M0DBJQTQHC02421 |
| 1 | 91.82 | 20240923-19:03:36.591 | XNAS | 280M0DBJQTQIC02421 |
| 10 | 91.82 | 20240923-19:03:36.591 | XNAS | 280M0DBJQTQJC02421 |
| 1 | 91.82 | 20240923-19:03:36.591 | XNYS | 280M0DBJQTQKC02421 |
| 1 | 91.82 | 20240923-19:03:36.591 | XNYS | 280M0DBJQTQLC02421 |
| 1 | 91.82 | 20240923-19:03:36.591 | XNYS | 280M0DBJQTQMC02421 |
| 6 | 91.82 | 20240923-19:03:36.592 | ARCX | 280M0DBJQTQNC02421 |
| 6 | 91.82 | 20240923-19:03:36.592 | ARCX | 280M0DBJQTQOC02421 |
| 100 | 91.81 | 20240923-19:03:47.294 | XASE | 280M0DBJR0E3C02421 |
| 100 | 91.8 | 20240923-19:04:00.497 | ARCX | 280M0DBJR3VUC02421 |
| 100 | 91.75 | 20240923-19:05:11.221 | XASE | 280M0DBJRIB3C02421 |
| 100 | 91.77 | 20240923-19:06:40.132 | XASE | 280M0DBJS43TC02421 |
| 100 | 91.74 | 20240923-19:07:40.219 | XASE | 280M0DBJSFQ4C02421 |
| 100 | 91.74 | 20240923-19:08:26.403 | BATS | 280M0DBJSO9QC02421 |
| 100 | 91.77 | 20240923-19:09:09.096 | XNAS | 280M0DBJT178C02421 |
| 1 | 91.77 | 20240923-19:09:30.215 | XNAS | 280M0DBJT6ULC02421 |
| 10 | 91.77 | 20240923-19:09:30.215 | XNAS | 280M0DBJT6UMC02421 |
| 89 | 91.77 | 20240923-19:09:30.215 | XNAS | 280M0DBJT6UNC02421 |
| 100 | 91.78 | 20240923-19:09:40.919 | XASE | 280M0DBJT9HQC02421 |
| 100 | 91.79 | 20240923-19:11:22.255 | XASE | 280M0DBJU15CC02421 |
| 51 | 91.79 | 20240923-19:11:22.255 | XASE | 280M0DBJU15DC02421 |
| 10 | 91.87 | 20240923-19:12:49.767 | BATS | 280M0DBJULVCC02421 |
| 100 | 91.88 | 20240923-19:12:54.677 | XNYS | 280M0DBJUNDQC02421 |
| 100 | 91.87 | 20240923-19:13:00.983 | ARCX | 280M0DBJUOIHC02421 |
| 15 | 91.87 | 20240923-19:13:00.983 | ARCX | 280M0DBJUOIIC02421 |
| 85 | 91.87 | 20240923-19:13:00.983 | ARCX | 280M0DBJUOIJC02421 |
| 100 | 91.84 | 20240923-19:14:45.427 | XASE | 280M0DBJVB25C02421 |
| 100 | 91.84 | 20240923-19:15:43.239 | BATY | 280M0DBJVOI7C02421 |
| 100 | 91.85 | 20240923-19:16:44.497 | XASE | 280M0DBK037VC02421 |
| 100 | 91.88 | 20240923-19:18:11.773 | ARCX | 280M0DBK0JC2C02421 |
| 100 | 91.98 | 20240923-19:19:09.328 | XNAS | 280M0DBK0TNJC02421 |
| 100 | 91.97 | 20240923-19:19:30.199 | ARCX | 280M0DBK11SOC02421 |
| 100 | 91.96 | 20240923-19:20:15.447 | XASE | 280M0DBK1A9DC02421 |
| 100 | 91.94 | 20240923-19:20:40.331 | ARCX | 280M0DBK1EQCC02421 |
| 89 | 91.93 | 20240923-19:21:13.512 | XASE | 280M0DBK1L0RC02421 |
| 11 | 91.93 | 20240923-19:21:13.512 | XASE | 280M0DBK1L0SC02421 |
| 63 | 91.93 | 20240923-19:22:20.485 | XASE | 280M0DBK20IOC02421 |
| 37 | 91.93 | 20240923-19:22:20.485 | XASE | 280M0DBK20IQC02421 |
| 11 | 91.92 | 20240923-19:23:24.648 | BATS | 280M0DBK2APGC02421 |
| 9 | 91.92 | 20240923-19:23:24.648 | BATS | 280M0DBK2APHC02421 |
| 80 | 91.92 | 20240923-19:23:24.648 | XNYS | 280M0DBK2APIC02421 |
| 100 | 91.94 | 20240923-19:24:11.235 | XNYS | 280M0DBK2J51C02421 |
| 100 | 91.93 | 20240923-19:24:17.319 | XASE | 280M0DBK2KC3C02421 |
| 1 | 91.93 | 20240923-19:25:18.912 | XASE | 280M0DBK30DUC02421 |
| 99 | 91.93 | 20240923-19:25:18.913 | XASE | 280M0DBK30DVC02421 |
| 100 | 91.95 | 20240923-19:25:56.053 | XASE | 280M0DBK36NTC02421 |
| 100 | 91.92 | 20240923-19:26:53.209 | XASE | 280M0DBK3H1NC02421 |
| 100 | 91.95 | 20240923-19:27:23.153 | XASE | 280M0DBK3MMBC02421 |
| 100 | 91.93 | 20240923-19:27:49.790 | XASE | 280M0DBK3QV2C02421 |
| 100 | 91.9 | 20240923-19:28:37.787 | XASE | 280M0DBK431UC02421 |
| 5 | 91.85 | 20240923-19:29:38.912 | XASE | 280M0DBK4E57C02421 |
| 95 | 91.85 | 20240923-19:29:38.912 | XASE | 280M0DBK4E59C02421 |
| 5 | 91.85 | 20240923-19:29:38.912 | XASE | 280M0DBK4E5BC02421 |
| 95 | 91.85 | 20240923-19:29:38.912 | XASE | 280M0DBK4E5DC02421 |
| 100 | 91.82 | 20240923-19:30:27.325 | XASE | 280M0DBK4QJJC02421 |
| 100 | 91.88 | 20240923-19:31:33.360 | XNYS | 280M0DBK59MOC02421 |
| 24 | 91.87 | 20240923-19:31:39.834 | ARCX | 280M0DBK5B83C02421 |
| 10 | 91.87 | 20240923-19:31:39.834 | ARCX | 280M0DBK5B84C02421 |
| 66 | 91.87 | 20240923-19:31:39.834 | ARCX | 280M0DBK5B85C02421 |
| 10 | 91.87 | 20240923-19:31:39.834 | ARCX | 280M0DBK5B89C02421 |
| 90 | 91.87 | 20240923-19:31:39.834 | ARCX | 280M0DBK5B8BC02421 |
| 100 | 91.81 | 20240923-19:32:46.930 | XASE | 280M0DBK5RADC02421 |
| 100 | 91.78 | 20240923-19:33:22.383 | XASE | 280M0DBK65EBC02421 |
| 100 | 91.73 | 20240923-19:33:43.048 | XASE | 280M0DBK69VRC02421 |
| 100 | 91.75 | 20240923-19:34:36.948 | XASE | 280M0DBK6PGIC02421 |
| 100 | 91.73 | 20240923-19:35:09.665 | XASE | 280M0DBK70RBC02421 |
| 100 | 91.74 | 20240923-19:35:36.595 | XASE | 280M0DBK77FTC02421 |
| 90 | 91.75 | 20240923-19:35:59.372 | XASE | 280M0DBK7C93C02421 |
| 10 | 91.75 | 20240923-19:35:59.372 | XASE | 280M0DBK7C94C02421 |
| 1 | 91.75 | 20240923-19:36:53.385 | BATS | 280M0DBK7P8UC02421 |
| 10 | 91.75 | 20240923-19:36:53.385 | XNAS | 280M0DBK7P8VC02421 |
| 1 | 91.76 | 20240923-19:37:06.100 | BATS | 280M0DBK7SAGC02421 |
| 9 | 91.76 | 20240923-19:37:06.100 | BATS | 280M0DBK7SAHC02421 |
| 12 | 91.76 | 20240923-19:37:06.100 | XNAS | 280M0DBK7SAIC02421 |
| 45 | 91.76 | 20240923-19:37:06.100 | XNAS | 280M0DBK7SAJC02421 |
| 14 | 91.76 | 20240923-19:37:06.100 | XNYS | 280M0DBK7SAKC02421 |
| 7 | 91.76 | 20240923-19:37:06.101 | XNYS | 280M0DBK7SALC02421 |
| 4 | 91.75 | 20240923-19:37:06.101 | XNAS | 280M0DBK7SAMC02421 |
| 1 | 91.76 | 20240923-19:37:06.101 | XNAS | 280M0DBK7SANC02421 |
| 7 | 91.76 | 20240923-19:37:06.101 | XNAS | 280M0DBK7SAOC02421 |
| 100 | 91.74 | 20240923-19:37:06.102 | XASE | 280M0DBK7SB2C02421 |
| 100 | 91.74 | 20240923-19:37:06.102 | XASE | 280M0DBK7SB3C02421 |
| 100 | 91.7 | 20240923-19:38:51.355 | XASE | 280M0DBK8T6PC02421 |
| 100 | 91.7 | 20240923-19:38:51.355 | XASE | 280M0DBK8T6QC02421 |
| 100 | 91.67 | 20240923-19:40:09.771 | EDGX | 280M0DBK9GG6C02421 |
| 10 | 91.71 | 20240923-19:40:32.891 | XNAS | 280M0DBK9NGDC02421 |
| 100 | 91.71 | 20240923-19:40:35.683 | ARCX | 280M0DBK9O6BC02421 |
| 100 | 91.76 | 20240923-19:41:18.118 | XNYS | 280M0DBKA1PJC02421 |
| 100 | 91.77 | 20240923-19:41:30.146 | XASE | 280M0DBKA4GNC02421 |
| 100 | 91.77 | 20240923-19:41:48.921 | XASE | 280M0DBKA8FCC02421 |
| 100 | 91.78 | 20240923-19:42:35.689 | XASE | 280M0DBKAIK7C02421 |
| 75 | 91.78 | 20240923-19:42:35.689 | XASE | 280M0DBKAIK8C02421 |
| 25 | 91.78 | 20240923-19:42:35.791 | XASE | 280M0DBKAIL6C02421 |
| 100 | 91.76 | 20240923-19:43:38.351 | IEXG | 280M0DBKB0L1C02421 |
| 100 | 91.75 | 20240923-19:43:50.517 | XASE | 280M0DBKB358C02421 |
| 100 | 91.75 | 20240923-19:43:50.890 | BATS | 280M0DBKB38BC02421 |
| 92 | 91.755 | 20240923-19:44:01.812 | XNYS | 280M0DBKB5HKC02421 |
| 100 | 91.76 | 20240923-19:44:01.813 | EDGX | 280M0DBKB5HLC02421 |
| 41 | 91.76 | 20240923-19:44:01.813 | EDGX | 280M0DBKB5HMC02421 |
| 200 | 91.76 | 20240923-19:44:01.813 | ARCX | 280M0DBKB5HNC02421 |
| 100 | 91.76 | 20240923-19:44:01.813 | ARCX | 280M0DBKB5HOC02421 |
| 8 | 91.755 | 20240923-19:44:01.813 | XNYS | 280M0DBKB5HPC02421 |
| 13 | 91.76 | 20240923-19:44:01.813 | XNYS | 280M0DBKB5HQC02421 |
| 100 | 91.76 | 20240923-19:44:01.813 | XNYS | 280M0DBKB5HRC02421 |
| 100 | 91.76 | 20240923-19:44:01.813 | XNYS | 280M0DBKB5HSC02421 |
| 592 | 91.76 | 20240923-19:44:01.813 | XNYS | 280M0DBKB5HTC02421 |
| 100 | 91.76 | 20240923-19:44:01.813 | XNYS | 280M0DBKB5HUC02421 |
| 18 | 91.755 | 20240923-19:44:01.813 | XNAS | 280M0DBKB5HVC02421 |
| 100 | 91.755 | 20240923-19:44:01.813 | XNAS | 280M0DBKB5I1C02421 |
| 33 | 91.76 | 20240923-19:44:01.813 | XNAS | 280M0DBKB5I2C02421 |
| 13 | 91.76 | 20240923-19:44:01.813 | XNAS | 280M0DBKB5I3C02421 |
| 82 | 91.76 | 20240923-19:44:01.813 | XNAS | 280M0DBKB5I4C02421 |
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.
