Transaction in Own Shares

CRH PLC

19 September 2024

 

19^th September 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 18^th 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
5,718	$89.88	$91.32	$89.28	XNYS
503	$89.57	$89.70	$89.49	EDGX
18,031	$89.71	$91.54	$89.26	ARCX
1,271	$90.11	$91.11	$89.56	BATS
7,432	$89.80	$91.20	$89.29	XNAS
3,100	$90.16	$91.60	$89.30	BATY
6,479	$90.09	$91.71	$89.27	XASE
2,400	$89.91	$91.08	$89.40	EPRL
500	$89.90	$91.64	$89.37	IEXG
700	$90.46	$91.42	$89.75	XCHI
300	$90.21	$90.57	$89.50	MEMX
6,066	$90.23	$91.43	$89.31	XPSX
500	$89.74	$90.54	$89.32	EDGA

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6^th November 2024 following its announcement on 8^th August 2024 and were effected by CRH's broker as part of the Programme announced on 8^th August 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 680,647,301 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 18^th 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: [phone]

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:		18th September 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		89.9038	53,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	89.6	20240918-13:30:26.639	EDGX	280LJ7FD0JQ2C02421
100	89.6	20240918-13:30:26.779	XNAS	280LJ7FD0JQ7C02421
100	89.49	20240918-13:30:29.088	EDGX	280LJ7FD0JVKC02421
100	89.49	20240918-13:31:00.116	ARCX	280LJ7FD0MVJC02421
75	89.49	20240918-13:31:00.116	XNAS	280LJ7FD0MVKC02421
25	89.49	20240918-13:31:00.117	XNAS	280LJ7FD0MVLC02421
3	89.43	20240918-13:31:42.098	XNAS	280LJ7FD0RJ3C02421
97	89.43	20240918-13:31:42.098	XNAS	280LJ7FD0RJ4C02421
61	89.43	20240918-13:31:42.098	ARCX	280LJ7FD0RJ5C02421
26	89.43	20240918-13:31:42.098	ARCX	280LJ7FD0RJ6C02421
13	89.43	20240918-13:31:42.099	ARCX	280LJ7FD0RJ7C02421
1	89.47	20240918-13:32:46.373	XNAS	280LJ7FD13KLC02421
80	89.47	20240918-13:32:46.373	XNYS	280LJ7FD13KMC02421
20	89.47	20240918-13:32:46.373	XNYS	280LJ7FD13KNC02421
82	89.47	20240918-13:32:46.374	XNAS	280LJ7FD13KOC02421
82	89.47	20240918-13:32:46.374	XNAS	280LJ7FD13KPC02421
11	89.47	20240918-13:32:47.181	XNAS	280LJ7FD13N5C02421
100	89.75	20240918-13:33:59.981	ARCX	280LJ7FD1BLFC02421
100	89.75	20240918-13:33:59.981	XCHI	280LJ7FD1BLGC02421
100	89.74	20240918-13:34:21.062	ARCX	280LJ7FD1EAJC02421
82	89.7	20240918-13:34:40.237	XNYS	280LJ7FD1G4PC02421
18	89.7	20240918-13:34:40.237	XNYS	280LJ7FD1G4QC02421
100	89.7	20240918-13:34:40.238	XNAS	280LJ7FD1G4RC02421
100	89.7	20240918-13:34:40.238	ARCX	280LJ7FD1G4SC02421
100	89.7	20240918-13:34:40.238	XNAS	280LJ7FD1G4TC02421
100	89.59	20240918-13:35:42.241	XNYS	280LJ7FD1O23C02421
29	89.6	20240918-13:36:34.267	XNYS	280LJ7FD1V5QC02421
71	89.6	20240918-13:36:34.267	XNYS	280LJ7FD1V5RC02421
11	89.6	20240918-13:36:34.267	ARCX	280LJ7FD1V5SC02421
73	89.6	20240918-13:36:34.267	XNAS	280LJ7FD1V5TC02421
10	89.6	20240918-13:36:34.267	ARCX	280LJ7FD1V5UC02421
27	89.6	20240918-13:36:34.268	XNAS	280LJ7FD1V5VC02421
79	89.6	20240918-13:36:34.268	ARCX	280LJ7FD1V60C02421
100	89.47	20240918-13:37:14.011	ARCX	280LJ7FD246GC02421
100	89.47	20240918-13:37:14.011	XNYS	280LJ7FD246HC02421
50	89.48	20240918-13:37:59.635	XNAS	280LJ7FD2AL2C02421
50	89.48	20240918-13:37:59.635	ARCX	280LJ7FD2AL3C02421
50	89.48	20240918-13:37:59.654	XNAS	280LJ7FD2AL4C02421
50	89.48	20240918-13:37:59.654	ARCX	280LJ7FD2AL5C02421
42	89.54	20240918-13:38:55.606	ARCX	280LJ7FD2KA3C02421
58	89.54	20240918-13:38:55.606	ARCX	280LJ7FD2KA4C02421
71	89.54	20240918-13:38:55.606	XNAS	280LJ7FD2KA5C02421
18	89.54	20240918-13:38:55.606	XNAS	280LJ7FD2KA6C02421
1	89.54	20240918-13:38:55.606	XNAS	280LJ7FD2KA7C02421
8	89.54	20240918-13:38:55.606	XNAS	280LJ7FD2KA8C02421
100	89.56	20240918-13:39:51.242	ARCX	280LJ7FD2R04C02421
100	89.6	20240918-13:40:45.638	XNAS	280LJ7FD32T4C02421
2	89.63	20240918-13:40:59.185	ARCX	280LJ7FD34PSC02421
100	89.68	20240918-13:41:04.299	ARCX	280LJ7FD35L0C02421
31	89.66	20240918-13:41:05.701	ARCX	280LJ7FD35PUC02421
23	89.66	20240918-13:41:06.242	ARCX	280LJ7FD35SVC02421
18	89.66	20240918-13:41:06.798	ARCX	280LJ7FD3629C02421
28	89.66	20240918-13:41:09.303	ARCX	280LJ7FD36IUC02421
100	89.68	20240918-13:41:50.350	XNYS	280LJ7FD3BV2C02421
100	89.68	20240918-13:41:50.350	ARCX	280LJ7FD3BV3C02421
100	89.66	20240918-13:42:30.527	ARCX	280LJ7FD3HJUC02421
100	89.79	20240918-13:43:18.121	ARCX	280LJ7FD3NLEC02421
100	89.71	20240918-13:43:34.965	ARCX	280LJ7FD3P9FC02421
100	89.74	20240918-13:43:55.922	ARCX	280LJ7FD3R7MC02421
100	89.75	20240918-13:44:27.004	ARCX	280LJ7FD3UGRC02421
100	89.83	20240918-13:44:55.341	ARCX	280LJ7FD41HVC02421
49	89.95	20240918-13:45:10.555	BATS	280LJ7FD44B4C02421
1	89.95	20240918-13:45:10.555	ARCX	280LJ7FD44B5C02421
50	89.95	20240918-13:45:10.555	ARCX	280LJ7FD44B6C02421
100	89.86	20240918-13:45:42.684	ARCX	280LJ7FD495JC02421
100	89.86	20240918-13:45:52.515	ARCX	280LJ7FD4AE4C02421
100	89.84	20240918-13:46:05.725	EPRL	280LJ7FD4CNVC02421
100	89.84	20240918-13:46:05.807	EPRL	280LJ7FD4CO0C02421
100	89.83	20240918-13:46:38.758	XNAS	280LJ7FD4GFPC02421
100	89.8	20240918-13:47:14.558	XCHI	280LJ7FD4LHFC02421
100	89.81	20240918-13:47:38.716	ARCX	280LJ7FD4OIFC02421
100	89.8	20240918-13:47:50.152	ARCX	280LJ7FD4Q0EC02421
100	89.77	20240918-13:48:15.174	ARCX	280LJ7FD4TFDC02421
100	89.74	20240918-13:48:55.787	ARCX	280LJ7FD53T7C02421
100	89.78	20240918-13:49:34.005	ARCX	280LJ7FD59OPC02421
100	89.76	20240918-13:49:36.436	XNAS	280LJ7FD5A4VC02421
11	89.76	20240918-13:49:36.436	XNAS	280LJ7FD5A51C02421
89	89.76	20240918-13:49:36.436	XNAS	280LJ7FD5A52C02421
100	89.56	20240918-13:50:22.950	BATS	280LJ7FD5HFBC02421
100	89.54	20240918-13:50:57.913	ARCX	280LJ7FD5NE9C02421
100	89.53	20240918-13:51:42.768	ARCX	280LJ7FD5VKIC02421
100	89.51	20240918-13:52:01.591	XASE	280LJ7FD634IC02421
100	89.51	20240918-13:52:01.591	XASE	280LJ7FD634KC02421
100	89.46	20240918-13:53:13.526	ARCX	280LJ7FD6F4SC02421
84	89.46	20240918-13:53:27.628	ARCX	280LJ7FD6HCRC02421
16	89.46	20240918-13:53:27.628	ARCX	280LJ7FD6HCSC02421
100	89.49	20240918-13:54:20.921	ARCX	280LJ7FD6QDRC02421
100	89.46	20240918-13:54:50.691	XNAS	280LJ7FD6V1IC02421
100	89.43	20240918-13:55:27.232	ARCX	280LJ7FD75IQC02421
100	89.42	20240918-13:55:29.167	ARCX	280LJ7FD75VDC02421
100	89.4	20240918-13:56:26.353	IEXG	280LJ7FD7F3OC02421
100	89.36	20240918-13:56:39.540	ARCX	280LJ7FD7HINC02421
100	89.35	20240918-13:57:16.333	XNAS	280LJ7FD7O2UC02421
100	89.31	20240918-13:57:24.411	ARCX	280LJ7FD7PT1C02421
100	89.35	20240918-13:57:43.653	XNAS	280LJ7FD7SV1C02421
1	89.39	20240918-13:58:35.468	ARCX	280LJ7FD8510C02421
99	89.39	20240918-13:58:35.468	ARCX	280LJ7FD8511C02421
100	89.42	20240918-13:59:01.494	XNAS	280LJ7FD89CBC02421
100	89.45	20240918-13:59:34.102	ARCX	280LJ7FD8FDNC02421
100	89.52	20240918-14:00:00.796	ARCX	280LJ7FD8K2GC02421
1	89.47	20240918-14:00:06.751	XASE	280LJ7FD8M1OC02421
99	89.47	20240918-14:00:06.751	XASE	280LJ7FD8M1PC02421
98	89.4	20240918-14:00:48.812	XASE	280LJ7FD926QC02421
2	89.4	20240918-14:00:48.812	XASE	280LJ7FD926RC02421
98	89.4	20240918-14:00:48.812	XASE	280LJ7FD926SC02421
2	89.4	20240918-14:00:48.812	XASE	280LJ7FD926TC02421
100	89.41	20240918-14:01:05.828	XNAS	280LJ7FD95IHC02421
100	89.42	20240918-14:01:56.004	ARCX	280LJ7FD9FDOC02421
100	89.44	20240918-14:02:05.430	ARCX	280LJ7FD9IAAC02421
100	89.44	20240918-14:02:05.430	ARCX	280LJ7FD9IABC02421
100	89.47	20240918-14:02:54.163	XASE	280LJ7FDA12UC02421
100	89.45	20240918-14:03:05.098	ARCX	280LJ7FDA4LPC02421
100	89.46	20240918-14:03:53.355	ARCX	280LJ7FDAGU0C02421
33	89.45	20240918-14:03:59.050	EPRL	280LJ7FDAI6RC02421
100	89.45	20240918-14:03:59.050	EPRL	280LJ7FDAI6SC02421
67	89.45	20240918-14:03:59.050	EPRL	280LJ7FDAI6TC02421
29	89.31	20240918-14:04:53.011	XPSX	280LJ7FDAUM4C02421
71	89.31	20240918-14:04:53.011	XPSX	280LJ7FDAUM5C02421
100	89.3	20240918-14:05:30.614	ARCX	280LJ7FDB81HC02421
100	89.29	20240918-14:05:40.473	ARCX	280LJ7FDBAMJC02421
100	89.27	20240918-14:06:00.146	XASE	280LJ7FDBF16C02421
21	89.27	20240918-14:06:26.293	ARCX	280LJ7FDBKDOC02421
79	89.27	20240918-14:06:26.293	ARCX	280LJ7FDBKDPC02421
100	89.37	20240918-14:07:14.424	IEXG	280LJ7FDBUKKC02421
100	89.35	20240918-14:07:21.689	XPSX	280LJ7FDC01EC02421
100	89.35	20240918-14:07:21.689	ARCX	280LJ7FDC01FC02421
100	89.41	20240918-14:08:37.069	XNYS	280LJ7FDCE9IC02421
100	89.48	20240918-14:09:04.013	XNAS	280LJ7FDCIIOC02421
100	89.45	20240918-14:09:20.837	ARCX	280LJ7FDCM72C02421
64	89.47	20240918-14:09:45.729	XASE	280LJ7FDCQHCC02421
36	89.47	20240918-14:09:45.729	XASE	280LJ7FDCQHDC02421
100	89.48	20240918-14:10:11.073	XASE	280LJ7FDCVESC02421
100	89.51	20240918-14:11:00.530	ARCX	280LJ7FDD8HFC02421
100	89.51	20240918-14:11:17.066	ARCX	280LJ7FDDC74C02421
100	89.5	20240918-14:11:39.790	EPRL	280LJ7FDDH7JC02421
100	89.43	20240918-14:11:50.861	ARCX	280LJ7FDDL79C02421
100	89.4	20240918-14:12:34.741	ARCX	280LJ7FDDVVFC02421
100	89.49	20240918-14:13:08.370	ARCX	280LJ7FDE5NNC02421
80	89.51	20240918-14:13:45.462	XASE	280LJ7FDECAEC02421
20	89.51	20240918-14:14:05.553	XASE	280LJ7FDEH25C02421
80	89.51	20240918-14:14:05.553	XNAS	280LJ7FDEH26C02421
100	89.55	20240918-14:14:57.118	ARCX	280LJ7FDET27C02421
45	89.58	20240918-14:15:22.380	BATS	280LJ7FDF47EC02421
4	89.58	20240918-14:15:22.380	BATS	280LJ7FDF47FC02421
50	89.58	20240918-14:15:22.380	ARCX	280LJ7FDF47GC02421
1	89.58	20240918-14:15:22.380	ARCX	280LJ7FDF47HC02421
100	89.66	20240918-14:15:48.432	ARCX	280LJ7FDFALPC02421
90	89.66	20240918-14:15:53.029	ARCX	280LJ7FDFBIFC02421
10	89.66	20240918-14:15:53.029	ARCX	280LJ7FDFBIGC02421
100	89.6	20240918-14:16:32.003	EDGX	280LJ7FDFK3BC02421
100	89.6	20240918-14:16:32.003	EDGX	280LJ7FDFK3CC02421
100	89.62	20240918-14:17:08.089	XASE	280LJ7FDFRFPC02421
100	89.64	20240918-14:17:50.363	XASE	280LJ7FDG2V4C02421
100	89.62	20240918-14:18:00.101	ARCX	280LJ7FDG4F6C02421
100	89.65	20240918-14:18:49.875	XNYS	280LJ7FDGD30C02421
100	89.63	20240918-14:19:11.962	ARCX	280LJ7FDGHGMC02421
3	89.62	20240918-14:19:33.007	XASE	280LJ7FDGL8AC02421
97	89.62	20240918-14:19:34.121	XASE	280LJ7FDGLHFC02421
100	89.63	20240918-14:20:04.461	XASE	280LJ7FDGROAC02421
100	89.64	20240918-14:20:39.720	XASE	280LJ7FDH2RMC02421
100	89.63	20240918-14:20:59.123	ARCX	280LJ7FDH6OLC02421
100	89.68	20240918-14:21:40.998	EPRL	280LJ7FDHEE4C02421
100	89.68	20240918-14:21:40.998	EPRL	280LJ7FDHEE5C02421
1	89.62	20240918-14:22:32.425	ARCX	280LJ7FDHOGVC02421
1	89.62	20240918-14:22:32.425	ARCX	280LJ7FDHOH0C02421
86	89.63	20240918-14:22:42.202	ARCX	280LJ7FDHQ7VC02421
14	89.63	20240918-14:22:42.202	ARCX	280LJ7FDHQ80C02421
100	89.62	20240918-14:22:51.294	ARCX	280LJ7FDHRUCC02421
100	89.69	20240918-14:23:33.070	ARCX	280LJ7FDI4GDC02421
100	89.69	20240918-14:23:46.505	XNYS	280LJ7FDI6SQC02421
100	89.69	20240918-14:24:24.789	ARCX	280LJ7FDID6EC02421
100	89.63	20240918-14:25:00.324	BATS	280LJ7FDIJB0C02421
100	89.61	20240918-14:26:21.420	EPRL	280LJ7FDJ4AMC02421
100	89.61	20240918-14:26:21.420	EPRL	280LJ7FDJ4ANC02421
49	89.65	20240918-14:27:22.823	BATS	280LJ7FDJFK4C02421
50	89.65	20240918-14:27:22.823	XNYS	280LJ7FDJFK5C02421
1	89.65	20240918-14:27:22.823	XNAS	280LJ7FDJFK6C02421
100	89.76	20240918-14:28:05.023	XNYS	280LJ7FDJN3QC02421
100	89.79	20240918-14:28:22.034	XNAS	280LJ7FDJQGHC02421
100	89.79	20240918-14:28:22.034	XNAS	280LJ7FDJQGIC02421
100	89.76	20240918-14:29:01.957	XNAS	280LJ7FDK15MC02421
100	89.75	20240918-14:30:00.041	XPSX	280LJ7FDKCHJC02421
44	89.72	20240918-14:30:32.445	XNAS	280LJ7FDKM1TC02421
50	89.73	20240918-14:30:32.445	XNAS	280LJ7FDKM1UC02421
6	89.73	20240918-14:30:32.445	XNAS	280LJ7FDKM1VC02421
100	89.7	20240918-14:30:38.300	ARCX	280LJ7FDKNAPC02421
100	89.7	20240918-14:30:38.300	ARCX	280LJ7FDKNAQC02421
100	89.5	20240918-14:31:34.484	XNYS	280LJ7FDL7KBC02421
100	89.47	20240918-14:32:06.954	XNAS	280LJ7FDLEEEC02421
100	89.43	20240918-14:32:46.830	EPRL	280LJ7FDLMMKC02421
85	89.43	20240918-14:32:46.830	ARCX	280LJ7FDLMMLC02421
15	89.43	20240918-14:32:46.830	ARCX	280LJ7FDLMMMC02421
100	89.4	20240918-14:33:14.348	XPSX	280LJ7FDLS8QC02421
100	89.42	20240918-14:34:01.538	ARCX	280LJ7FDM5MAC02421
60	89.42	20240918-14:34:01.538	ARCX	280LJ7FDM5MBC02421
40	89.42	20240918-14:34:01.538	ARCX	280LJ7FDM5MCC02421
100	89.5	20240918-14:34:48.585	MEMX	280LJ7FDME4AC02421
100	89.53	20240918-14:35:10.384	XNYS	280LJ7FDMHTVC02421
95	89.51	20240918-14:35:11.038	XNAS	280LJ7FDMI1VC02421
5	89.51	20240918-14:35:11.038	XNAS	280LJ7FDMI20C02421
5	89.51	20240918-14:35:11.038	XNAS	280LJ7FDMI21C02421
5	89.51	20240918-14:35:11.038	XNAS	280LJ7FDMI22C02421
90	89.51	20240918-14:35:11.038	XNAS	280LJ7FDMI23C02421
100	89.49	20240918-14:36:19.601	XNYS	280LJ7FDMT4MC02421
100	89.49	20240918-14:36:43.386	ARCX	280LJ7FDN0TBC02421
1	89.48	20240918-14:37:25.502	ARCX	280LJ7FDN7MHC02421
100	89.48	20240918-14:37:25.502	ARCX	280LJ7FDN7MIC02421
99	89.48	20240918-14:37:25.502	ARCX	280LJ7FDN7MJC02421
100	89.53	20240918-14:38:04.512	EPRL	280LJ7FDNE2LC02421
34	89.55	20240918-14:39:06.147	ARCX	280LJ7FDNO9RC02421
14	89.55	20240918-14:39:06.147	ARCX	280LJ7FDNO9SC02421
52	89.55	20240918-14:39:06.147	ARCX	280LJ7FDNO9TC02421
100	89.54	20240918-14:39:17.704	ARCX	280LJ7FDNQ39C02421
100	89.54	20240918-14:40:01.043	XPSX	280LJ7FDO1P3C02421
100	89.57	20240918-14:40:47.141	ARCX	280LJ7FDOA9CC02421
100	89.55	20240918-14:41:42.229	ARCX	280LJ7FDOJ0UC02421
100	89.55	20240918-14:41:42.229	ARCX	280LJ7FDOJ0VC02421
14	89.565	20240918-14:42:56.557	XNAS	280LJ7FDP35TC02421
31	89.56	20240918-14:43:20.058	ARCX	280LJ7FDP6V7C02421
31	89.56	20240918-14:43:20.058	ARCX	280LJ7FDP6V8C02421
38	89.56	20240918-14:43:20.088	ARCX	280LJ7FDP6VPC02421
100	89.56	20240918-14:43:20.088	ARCX	280LJ7FDP6VQC02421
100	89.57	20240918-14:44:10.980	XNAS	280LJ7FDPFNQC02421
41	89.57	20240918-14:44:31.887	XPSX	280LJ7FDPJABC02421
6	89.57	20240918-14:44:31.887	XPSX	280LJ7FDPJACC02421
1	89.57	20240918-14:44:31.887	XPSX	280LJ7FDPJADC02421
52	89.57	20240918-14:44:31.887	XPSX	280LJ7FDPJAEC02421
1	89.59	20240918-14:46:01.077	ARCX	280LJ7FDQ6QTC02421
99	89.59	20240918-14:46:01.077	ARCX	280LJ7FDQ6QUC02421
15	89.6	20240918-14:46:03.310	XNAS	280LJ7FDQ76EC02421
41	89.62	20240918-14:46:11.889	ARCX	280LJ7FDQ8UAC02421
100	89.64	20240918-14:46:16.376	XNAS	280LJ7FDQ9KEC02421
100	89.63	20240918-14:47:04.469	XNYS	280LJ7FDQHQJC02421
100	89.67	20240918-14:47:48.842	ARCX	280LJ7FDQQ4TC02421
100	89.69	20240918-14:48:18.723	IEXG	280LJ7FDQV5AC02421
100	89.66	20240918-14:48:33.848	ARCX	280LJ7FDR1V4C02421
100	89.66	20240918-14:48:33.848	ARCX	280LJ7FDR1V5C02421
100	89.68	20240918-14:49:48.669	XPSX	280LJ7FDRHTKC02421
100	89.68	20240918-14:49:48.669	XPSX	280LJ7FDRHTLC02421
100	89.64	20240918-14:50:21.290	XPSX	280LJ7FDROM4C02421
100	89.65	20240918-14:50:46.836	XNYS	280LJ7FDRTRTC02421
18	89.6	20240918-14:51:17.297	XPSX	280LJ7FDS55JC02421
82	89.6	20240918-14:51:17.298	XPSX	280LJ7FDS55KC02421
100	89.59	20240918-14:51:27.720	ARCX	280LJ7FDS797C02421
27	89.65	20240918-14:52:42.006	BATS	280LJ7FDSKSAC02421
73	89.65	20240918-14:52:42.006	BATS	280LJ7FDSKSBC02421
100	89.63	20240918-14:52:52.987	ARCX	280LJ7FDSMHIC02421
2	89.63	20240918-14:52:52.987	ARCX	280LJ7FDSMHJC02421
98	89.63	20240918-14:52:52.987	ARCX	280LJ7FDSMHKC02421
100	89.67	20240918-14:53:47.812	BATS	280LJ7FDT059C02421
100	89.65	20240918-14:54:11.123	XPSX	280LJ7FDT63RC02421
100	89.68	20240918-14:54:57.842	XNYS	280LJ7FDTECAC02421
100	89.7	20240918-14:55:34.005	ARCX	280LJ7FDTKQRC02421
100	89.69	20240918-14:55:46.412	XNAS	280LJ7FDTN8KC02421
100	89.69	20240918-14:56:15.121	XNYS	280LJ7FDTSTAC02421
100	89.66	20240918-14:57:02.749	XNYS	280LJ7FDU67IC02421
31	89.73	20240918-14:58:23.651	XNYS	280LJ7FDUKMLC02421
100	89.74	20240918-14:58:29.136	XNYS	280LJ7FDULGKC02421
100	89.75	20240918-14:58:54.326	ARCX	280LJ7FDUQ78C02421
100	89.76	20240918-14:59:38.245	XPSX	280LJ7FDV2NDC02421
100	89.74	20240918-15:00:04.519	ARCX	280LJ7FDV7M0C02421
50	89.78	20240918-15:01:09.240	XNYS	280LJ7FDVMADC02421
50	89.78	20240918-15:01:09.240	XNYS	280LJ7FDVMAEC02421
100	89.83	20240918-15:01:39.601	XNAS	280LJ7FDVSC8C02421
1	89.87	20240918-15:03:08.417	ARCX	280LJ7FE0EUFC02421
99	89.87	20240918-15:03:08.417	ARCX	280LJ7FE0EUGC02421
100	89.86	20240918-15:03:18.610	BATS	280LJ7FE0GSRC02421
100	89.84	20240918-15:03:25.219	ARCX	280LJ7FE0I9FC02421
10	89.84	20240918-15:03:25.337	ARCX	280LJ7FE0IAUC02421
100	89.85	20240918-15:04:02.708	XNAS	280LJ7FE0PS6C02421
100	89.82	20240918-15:04:40.297	EPRL	280LJ7FE12KRC02421
70	89.81	20240918-15:05:14.113	XNAS	280LJ7FE1AEOC02421
30	89.81	20240918-15:05:14.113	XNAS	280LJ7FE1AEPC02421
100	89.79	20240918-15:05:52.739	ARCX	280LJ7FE1H58C02421
100	89.8	20240918-15:06:44.409	ARCX	280LJ7FE1PUAC02421
100	89.78	20240918-15:07:34.191	XNAS	280LJ7FE22C0C02421
100	89.74	20240918-15:08:01.692	ARCX	280LJ7FE270MC02421
100	89.74	20240918-15:08:44.702	ARCX	280LJ7FE2G7BC02421
100	89.71	20240918-15:09:07.529	XNAS	280LJ7FE2KC6C02421
100	89.69	20240918-15:10:01.683	XNAS	280LJ7FE2TULC02421
100	89.6	20240918-15:10:34.581	ARCX	280LJ7FE33V6C02421
100	89.63	20240918-15:11:51.007	ARCX	280LJ7FE3HALC02421
100	89.62	20240918-15:12:01.793	ARCX	280LJ7FE3J0HC02421
100	89.59	20240918-15:12:55.154	XNAS	280LJ7FE3RCPC02421
100	89.6	20240918-15:13:25.099	ARCX	280LJ7FE40KJC02421
60	89.59	20240918-15:13:57.072	XNAS	280LJ7FE46EVC02421
10	89.59	20240918-15:13:57.073	XNAS	280LJ7FE46F1C02421
30	89.59	20240918-15:13:57.073	XNAS	280LJ7FE46F2C02421
100	89.66	20240918-15:15:06.235	BATY	280LJ7FE4JGFC02421
1	89.64	20240918-15:15:20.857	XPSX	280LJ7FE4NSPC02421
99	89.64	20240918-15:15:20.858	XPSX	280LJ7FE4NSRC02421
74	89.57	20240918-15:16:13.819	ARCX	280LJ7FE502IC02421
100	89.58	20240918-15:17:12.090	XNAS	280LJ7FE59H5C02421
37	89.63	20240918-15:18:04.787	XNYS	280LJ7FE5HS0C02421
63	89.63	20240918-15:18:04.798	XNYS	280LJ7FE5HS7C02421
100	89.64	20240918-15:18:57.080	ARCX	280LJ7FE5PKOC02421
100	89.61	20240918-15:18:57.239	ARCX	280LJ7FE5PLGC02421
100	89.6	20240918-15:20:02.574	ARCX	280LJ7FE6378C02421
100	89.59	20240918-15:20:26.874	XNAS	280LJ7FE684AC02421
100	89.62	20240918-15:21:29.791	ARCX	280LJ7FE6IJNC02421
61	89.63	20240918-15:21:34.534	XNAS	280LJ7FE6JI0C02421
39	89.63	20240918-15:21:34.534	XNAS	280LJ7FE6JI1C02421
100	89.66	20240918-15:22:28.554	XNYS	280LJ7FE6RVKC02421
100	89.65	20240918-15:22:36.221	XASE	280LJ7FE6TDMC02421
100	89.67	20240918-15:23:13.019	ARCX	280LJ7FE75AKC02421
100	89.64	20240918-15:23:34.546	ARCX	280LJ7FE78MHC02421
100	89.6	20240918-15:24:18.231	XPSX	280LJ7FE7HB8C02421
100	89.58	20240918-15:24:39.458	EDGA	280LJ7FE7LAAC02421
100	89.57	20240918-15:25:35.129	EDGA	280LJ7FE81GJC02421
46	89.59	20240918-15:26:29.116	BATS	280LJ7FE8C65C02421
2	89.59	20240918-15:26:29.116	XNAS	280LJ7FE8C66C02421
4	89.59	20240918-15:26:29.116	ARCX	280LJ7FE8C67C02421
100	89.58	20240918-15:26:31.864	ARCX	280LJ7FE8CJCC02421
100	89.56	20240918-15:27:03.126	ARCX	280LJ7FE8I58C02421
100	89.55	20240918-15:28:08.390	XNYS	280LJ7FE8STGC02421
100	89.55	20240918-15:28:29.995	ARCX	280LJ7FE91QRC02421
43	89.54	20240918-15:29:21.307	ARCX	280LJ7FE9BKFC02421
57	89.54	20240918-15:29:30.198	ARCX	280LJ7FE9D86C02421
43	89.54	20240918-15:29:30.510	ARCX	280LJ7FE9D9DC02421
100	89.48	20240918-15:30:12.339	ARCX	280LJ7FE9NVUC02421
100	89.49	20240918-15:30:36.442	ARCX	280LJ7FEA0OOC02421
100	89.48	20240918-15:31:29.252	ARCX	280LJ7FEABK7C02421
100	89.46	20240918-15:31:57.042	ARCX	280LJ7FEAGCSC02421
100	89.43	20240918-15:32:34.708	ARCX	280LJ7FEANIRC02421
100	89.49	20240918-15:33:20.339	XNYS	280LJ7FEB0U6C02421
64	89.51	20240918-15:34:02.536	XNYS	280LJ7FEB840C02421
36	89.51	20240918-15:34:02.536	XNYS	280LJ7FEB841C02421
11	89.54	20240918-15:34:19.156	XNAS	280LJ7FEBARLC02421
89	89.54	20240918-15:34:19.156	XNAS	280LJ7FEBARMC02421
100	89.53	20240918-15:34:41.883	XNAS	280LJ7FEBEVUC02421
100	89.52	20240918-15:34:42.673	XNAS	280LJ7FEBF51C02421
100	89.52	20240918-15:34:42.673	XNAS	280LJ7FEBF53C02421
100	89.61	20240918-15:36:08.496	BATY	280LJ7FEBUDLC02421
100	89.61	20240918-15:36:08.497	BATY	280LJ7FEBUDMC02421
100	89.68	20240918-15:37:18.826	XNYS	280LJ7FEC9J7C02421
100	89.69	20240918-15:38:00.866	BATY	280LJ7FECGADC02421
100	89.69	20240918-15:38:36.766	XNYS	280LJ7FECMTVC02421
100	89.59	20240918-15:39:32.332	ARCX	280LJ7FED1M5C02421
100	89.59	20240918-15:39:32.332	ARCX	280LJ7FED1M6C02421
100	89.59	20240918-15:40:24.117	ARCX	280LJ7FEDASDC02421
100	89.56	20240918-15:41:21.046	EDGX	280LJ7FEDKUCC02421
100	89.56	20240918-15:41:34.983	XNYS	280LJ7FEDN1NC02421
100	89.46	20240918-15:42:37.191	XNYS	280LJ7FEE2HPC02421
100	89.39	20240918-15:44:01.688	XNAS	280LJ7FEEJ8HC02421
100	89.29	20240918-15:45:10.311	XNAS	280LJ7FEEUFMC02421
100	89.37	20240918-15:45:48.005	ARCX	280LJ7FEF5HJC02421
53	89.28	20240918-15:46:38.028	XASE	280LJ7FEFEUIC02421
47	89.28	20240918-15:46:38.028	XASE	280LJ7FEFEUJC02421
100	89.3	20240918-15:47:24.017	BATY	280LJ7FEFRQ7C02421
100	89.32	20240918-15:48:42.551	XNYS	280LJ7FEGB5JC02421
100	89.32	20240918-15:50:22.450	EDGA	280LJ7FEGRTVC02421
100	89.32	20240918-15:50:22.450	ARCX	280LJ7FEGRU0C02421
100	89.32	20240918-15:51:31.688	XNAS	280LJ7FEH78DC02421
100	89.28	20240918-15:53:19.644	XNYS	280LJ7FEHOJPC02421
100	89.31	20240918-15:54:12.008	XASE	280LJ7FEI0B1C02421
100	89.31	20240918-15:54:56.729	XASE	280LJ7FEI76EC02421
100	89.42	20240918-15:56:19.909	ARCX	280LJ7FEIM2GC02421
100	89.49	20240918-15:57:10.012	ARCX	280LJ7FEIUE6C02421
100	89.43	20240918-15:58:02.153	XNAS	280LJ7FEJ7NFC02421
100	89.44	20240918-15:58:52.770	EPRL	280LJ7FEJG9SC02421
100	89.39	20240918-15:59:40.496	XNYS	280LJ7FEJQTMC02421
100	89.4	20240918-16:01:02.176	EPRL	280LJ7FEKEETC02421
100	89.37	20240918-16:01:52.471	ARCX	280LJ7FEKO1SC02421
100	89.3	20240918-16:03:10.716	XNAS	280LJ7FEL7VVC02421
100	89.32	20240918-16:04:34.612	XNYS	280LJ7FELMKOC02421
100	89.3	20240918-16:05:05.524	XASE	280LJ7FELSP2C02421
1	89.26	20240918-16:05:50.499	ARCX	280LJ7FEM465C02421
99	89.26	20240918-16:05:50.499	ARCX	280LJ7FEM466C02421
56	89.29	20240918-16:07:46.214	ARCX	280LJ7FEMMKQC02421
44	89.29	20240918-16:07:46.214	ARCX	280LJ7FEMMKRC02421
100	89.31	20240918-16:08:31.258	BATY	280LJ7FEMTU5C02421
10	89.31	20240918-16:09:35.004	XASE	280LJ7FEN7F8C02421
100	89.43	20240918-16:10:27.062	XNAS	280LJ7FENH3GC02421
100	89.42	20240918-16:10:35.176	ARCX	280LJ7FENIQ2C02421
100	89.42	20240918-16:11:12.910	ARCX	280LJ7FENPDOC02421
100	89.43	20240918-16:12:48.146	BATY	280LJ7FEO9D1C02421
1	89.41	20240918-16:13:55.444	EPRL	280LJ7FEOJ2DC02421
95	89.41	20240918-16:13:55.444	EPRL	280LJ7FEOJ2EC02421
4	89.41	20240918-16:13:55.444	EPRL	280LJ7FEOJ2FC02421
100	89.39	20240918-16:14:11.429	ARCX	280LJ7FEOMHPC02421
100	89.42	20240918-16:15:00.068	BATY	280LJ7FEOUG8C02421
100	89.52	20240918-16:17:21.566	XNAS	280LJ7FEPO9HC02421
100	89.6	20240918-16:18:05.958	ARCX	280LJ7FEQ20SC02421
100	89.59	20240918-16:18:08.160	BATY	280LJ7FEQ2J4C02421
100	89.57	20240918-16:19:48.612	BATY	280LJ7FEQNAHC02421
29	89.58	20240918-16:21:07.325	XASE	280LJ7FER6V5C02421
100	89.59	20240918-16:21:52.902	XNYS	280LJ7FERFJOC02421
100	89.55	20240918-16:22:27.666	ARCX	280LJ7FERN6QC02421
100	89.56	20240918-16:23:52.336	ARCX	280LJ7FES73CC02421
100	89.54	20240918-16:24:47.743	XNAS	280LJ7FESHJVC02421
99	89.62	20240918-16:26:07.042	ARCX	280LJ7FET32HC02421
1	89.62	20240918-16:26:07.042	ARCX	280LJ7FET32IC02421
100	89.62	20240918-16:27:33.198	BATY	280LJ7FETIUVC02421
100	89.62	20240918-16:28:19.723	BATY	280LJ7FETQP6C02421
100	89.66	20240918-16:29:26.038	ARCX	280LJ7FEU7KQC02421
12	89.7	20240918-16:31:13.994	ARCX	280LJ7FEUU6QC02421
88	89.7	20240918-16:31:38.457	ARCX	280LJ7FEV30NC02421
3	89.7	20240918-16:31:38.458	EDGX	280LJ7FEV30PC02421
3	89.7	20240918-16:31:38.458	BATS	280LJ7FEV30RC02421
40	89.7	20240918-16:31:38.458	XNAS	280LJ7FEV30SC02421
21	89.7	20240918-16:31:38.458	XNYS	280LJ7FEV30TC02421
1	89.7	20240918-16:31:38.458	ARCX	280LJ7FEV30UC02421
44	89.7	20240918-16:31:38.477	ARCX	280LJ7FEV311C02421
100	89.69	20240918-16:32:48.623	EDGA	280LJ7FEVG36C02421
100	89.72	20240918-16:33:39.949	ARCX	280LJ7FEVPKTC02421
100	89.76	20240918-16:34:39.214	XASE	280LJ7FF03PUC02421
3	89.83	20240918-16:36:46.057	XPSX	280LJ7FF0Q69C02421
97	89.83	20240918-16:36:46.057	XPSX	280LJ7FF0Q6AC02421
5	89.88	20240918-16:38:20.014	ARCX	280LJ7FF19TCC02421
1	89.88	20240918-16:38:20.014	ARCX	280LJ7FF19TEC02421
100	89.91	20240918-16:38:27.607	ARCX	280LJ7FF1B4PC02421
100	89.89	20240918-16:38:30.548	ARCX	280LJ7FF1BJTC02421
100	89.89	20240918-16:38:30.549	ARCX	280LJ7FF1BJUC02421
100	89.93	20240918-16:40:58.420	ARCX	280LJ7FF25TLC02421
100	89.94	20240918-16:42:16.821	BATY	280LJ7FF2J4AC02421
100	89.93	20240918-16:43:22.753	ARCX	280LJ7FF2TLGC02421
100	89.93	20240918-16:43:46.950	ARCX	280LJ7FF30R5C02421
100	89.96	20240918-16:45:49.999	XNYS	280LJ7FF3MTUC02421
3	89.99	20240918-16:47:43.350	ARCX	280LJ7FF47QPC02421
97	89.99	20240918-16:47:43.350	ARCX	280LJ7FF47QQC02421
100	89.98	20240918-16:47:43.479	ARCX	280LJ7FF47SJC02421
10	89.98	20240918-16:47:43.479	ARCX	280LJ7FF47SKC02421
100	89.94	20240918-16:48:50.040	ARCX	280LJ7FF4I9LC02421
5	89.96	20240918-16:49:34.007	ARCX	280LJ7FF4Q59C02421
85	89.99	20240918-16:50:32.917	ARCX	280LJ7FF53KRC02421
5	89.99	20240918-16:50:32.917	ARCX	280LJ7FF53KSC02421
10	89.99	20240918-16:50:32.917	ARCX	280LJ7FF53KTC02421
97	89.97	20240918-16:51:05.107	XASE	280LJ7FF59VKC02421
3	89.97	20240918-16:51:05.107	XASE	280LJ7FF59VLC02421
100	89.93	20240918-16:51:43.988	ARCX	280LJ7FF5G52C02421
100	89.9	20240918-16:52:57.845	ARCX	280LJ7FF5RMVC02421
100	90	20240918-16:54:43.465	XASE	280LJ7FF6CMDC02421
100	89.99	20240918-16:55:43.823	XASE	280LJ7FF6LL1C02421
100	89.99	20240918-16:57:13.748	ARCX	280LJ7FF75G3C02421
100	89.94	20240918-16:57:45.611	XNYS	280LJ7FF7CQCC02421
100	89.98	20240918-16:59:34.005	XASE	280LJ7FF8108C02421
32	89.98	20240918-17:00:59.364	ARCX	280LJ7FF8GH3C02421
68	89.98	20240918-17:00:59.364	ARCX	280LJ7FF8GH4C02421
100	89.97	20240918-17:01:45.074	ARCX	280LJ7FF8ORFC02421
100	89.95	20240918-17:03:34.775	BATY	280LJ7FF9CPSC02421
100	89.99	20240918-17:05:06.355	XNAS	280LJ7FF9T6UC02421
100	89.95	20240918-17:05:54.335	XASE	280LJ7FFA638C02421
100	89.94	20240918-17:07:00.807	ARCX	280LJ7FFAIJRC02421
100	89.93	20240918-17:08:05.424	XASE	280LJ7FFAS4GC02421
40	89.92	20240918-17:09:36.693	ARCX	280LJ7FFB8Q9C02421
60	89.92	20240918-17:09:36.998	ARCX	280LJ7FFB8RPC02421
100	89.96	20240918-17:11:04.251	ARCX	280LJ7FFBM7HC02421
100	89.96	20240918-17:12:48.777	ARCX	280LJ7FFC74AC02421
100	89.94	20240918-17:13:49.536	ARCX	280LJ7FFCH1SC02421
100	89.82	20240918-17:15:28.826	XASE	280LJ7FFD416C02421
100	89.76	20240918-17:16:49.175	XASE	280LJ7FFDHKLC02421
100	89.72	20240918-17:18:31.642	XNAS	280LJ7FFE2PQC02421
100	89.73	20240918-17:20:09.985	ARCX	280LJ7FFEI4MC02421
100	89.67	20240918-17:22:45.627	XPSX	280LJ7FFFA8DC02421
100	89.66	20240918-17:22:52.919	XPSX	280LJ7FFFBT6C02421
32	89.65	20240918-17:24:42.308	ARCX	280LJ7FFFUUHC02421
100	89.66	20240918-17:25:11.271	ARCX	280LJ7FFG421C02421
100	89.69	20240918-17:26:32.897	EPRL	280LJ7FFGK4RC02421
100	89.76	20240918-17:28:14.926	ARCX	280LJ7FFH1T9C02421
6	89.85	20240918-17:30:05.405	ARCX	280LJ7FFHM34C02421
1	89.85	20240918-17:30:05.405	ARCX	280LJ7FFHM35C02421
18	89.85	20240918-17:30:05.405	ARCX	280LJ7FFHM36C02421
75	89.85	20240918-17:30:05.405	ARCX	280LJ7FFHM37C02421
100	89.85	20240918-17:30:21.228	ARCX	280LJ7FFHQ16C02421
100	89.87	20240918-17:32:24.309	XASE	280LJ7FFIH47C02421
100	89.87	20240918-17:32:24.309	XASE	280LJ7FFIH48C02421
100	89.86	20240918-17:33:10.259	ARCX	280LJ7FFIP91C02421
100	89.85	20240918-17:34:05.666	XASE	280LJ7FFJ3GJC02421
100	89.83	20240918-17:35:12.007	XASE	280LJ7FFJEC7C02421
100	89.82	20240918-17:36:09.647	ARCX	280LJ7FFJON8C02421
100	89.69	20240918-17:37:16.017	XASE	280LJ7FFK7QRC02421
100	89.57	20240918-17:39:00.735	EPRL	280LJ7FFL04NC02421
100	89.53	20240918-17:40:10.396	BATY	280LJ7FFLC2OC02421
100	89.52	20240918-17:40:54.079	XASE	280LJ7FFLJ6NC02421
100	89.49	20240918-17:42:06.805	XPSX	280LJ7FFLTDMC02421
26	89.46	20240918-17:43:16.163	XNYS	280LJ7FFM7SSC02421
46	89.46	20240918-17:44:12.575	ARCX	280LJ7FFMIBPC02421
54	89.46	20240918-17:44:12.803	ARCX	280LJ7FFMICUC02421
100	89.5	20240918-17:45:06.252	XNAS	280LJ7FFMRTOC02421
100	89.51	20240918-17:45:51.377	XASE	280LJ7FFN5UDC02421
100	89.47	20240918-17:47:14.775	XNYS	280LJ7FFNL3QC02421
100	89.47	20240918-17:48:34.439	XNYS	280LJ7FFO440C02421
100	89.48	20240918-17:49:09.586	XASE	280LJ7FFOAM1C02421
100	89.42	20240918-17:50:42.818	ARCX	280LJ7FFOT5NC02421
100	89.42	20240918-17:51:17.203	XPSX	280LJ7FFP2P4C02421
49	89.39	20240918-17:52:37.619	XASE	280LJ7FFPL88C02421
9	89.39	20240918-17:52:37.619	XASE	280LJ7FFPL89C02421
42	89.39	20240918-17:52:37.619	XASE	280LJ7FFPL8AC02421
100	89.41	20240918-17:53:53.123	ARCX	280LJ7FFQ2LNC02421
100	89.4	20240918-17:54:55.030	IEXG	280LJ7FFQCLOC02421
100	89.4	20240918-17:56:25.438	XASE	280LJ7FFQRPGC02421
100	89.49	20240918-17:58:02.895	XNYS	280LJ7FFRGG5C02421
40	89.5	20240918-17:58:32.085	XASE	280LJ7FFRL4AC02421
100	89.55	20240918-17:59:18.821	ARCX	280LJ7FFRU62C02421
100	89.55	20240918-17:59:18.821	ARCX	280LJ7FFRU63C02421
100	89.54	20240918-18:00:00.292	XPSX	280LJ7FFS583C02421
100	90.87	20240918-18:02:09.536	ARCX	280LJ7FFTV0BC02421
100	91.11	20240918-18:02:58.051	XASE	280LJ7FFUDEQC02421
100	91.12	20240918-18:03:48.040	XASE	280LJ7FFUQ86C02421
100	91.04	20240918-18:04:00.271	XPSX	280LJ7FFUVQDC02421
100	91.08	20240918-18:04:25.362	BATS	280LJ7FFV6DIC02421
50	91.04	20240918-18:05:29.553	XPSX	280LJ7FFVN65C02421
100	91.11	20240918-18:05:43.670	BATS	280LJ7FFVRPLC02421
100	91.05	20240918-18:06:09.688	XASE	280LJ7FG03G9C02421
100	90.83	20240918-18:08:05.176	XASE	280LJ7FG10H1C02421
100	90.84	20240918-18:09:21.854	ARCX	280LJ7FG1K2EC02421
40	90.88	20240918-18:09:47.705	XNAS	280LJ7FG1QIOC02421
60	90.88	20240918-18:09:47.705	XNAS	280LJ7FG1QIPC02421
100	90.88	20240918-18:10:10.727	XASE	280LJ7FG20ROC02421
100	90.84	20240918-18:11:04.047	XASE	280LJ7FG2FSKC02421
100	90.71	20240918-18:11:45.831	EPRL	280LJ7FG2R42C02421
20	90.54	20240918-18:13:30.877	EDGA	280LJ7FG3TPVC02421
80	90.54	20240918-18:13:30.877	EDGA	280LJ7FG3TQ0C02421
100	90.43	20240918-18:14:01.342	BATS	280LJ7FG44AKC02421
100	90.5	20240918-18:16:10.854	XASE	280LJ7FG5CV4C02421
100	90.5	20240918-18:16:10.855	XASE	280LJ7FG5CV5C02421
100	90.54	20240918-18:17:22.712	BATY	280LJ7FG5RIKC02421
4	90.89	20240918-18:19:07.133	XNAS	280LJ7FG6LRRC02421
100	90.84	20240918-18:19:10.648	BATY	280LJ7FG6MKTC02421
100	90.84	20240918-18:19:10.648	BATY	280LJ7FG6MKUC02421
100	90.81	20240918-18:20:00.114	XASE	280LJ7FG727LC02421
100	90.79	20240918-18:22:06.644	ARCX	280LJ7FG85BMC02421
10	90.74	20240918-18:22:07.336	BATY	280LJ7FG85HAC02421
90	90.74	20240918-18:22:07.336	BATY	280LJ7FG85HBC02421
150	90.97	20240918-18:24:20.938	XNAS	280LJ7FG98KHC02421
50	90.97	20240918-18:24:20.938	XNAS	280LJ7FG98KIC02421
100	91.07	20240918-18:25:52.899	ARCX	280LJ7FGA0FLC02421
100	91.02	20240918-18:26:15.024	ARCX	280LJ7FGA71HC02421
100	91.1	20240918-18:28:15.650	XNAS	280LJ7FGB726C02421
5	91.03	20240918-18:28:15.668	BATY	280LJ7FGB72QC02421
95	91.03	20240918-18:28:15.668	BATY	280LJ7FGB72RC02421
100	91.12	20240918-18:29:20.496	XASE	280LJ7FGBNEFC02421
100	91.16	20240918-18:30:19.472	XASE	280LJ7FGC5QFC02421
64	91.12	20240918-18:31:18.927	XASE	280LJ7FGCNDTC02421
36	91.12	20240918-18:31:18.927	XASE	280LJ7FGCNDUC02421
100	91.04	20240918-18:32:01.160	XASE	280LJ7FGD482C02421
100	91.32	20240918-18:34:49.068	XNYS	280LJ7FGERMUC02421
100	91.42	20240918-18:35:02.376	XCHI	280LJ7FGEVBBC02421
100	91.35	20240918-18:35:48.811	XASE	280LJ7FGFCFNC02421
100	91.34	20240918-18:35:51.073	XASE	280LJ7FGFE7QC02421
100	91.18	20240918-18:36:44.611	XNYS	280LJ7FGG6GNC02421
100	91.54	20240918-18:38:14.208	ARCX	280LJ7FGH0G1C02421
100	91.55	20240918-18:39:16.405	XASE	280LJ7FGHFLMC02421
100	91.71	20240918-18:40:20.965	XASE	280LJ7FGI1CKC02421
100	91.64	20240918-18:40:22.983	IEXG	280LJ7FGI36GC02421
100	91.6	20240918-18:41:23.362	BATY	280LJ7FGII3KC02421
100	91.43	20240918-18:42:10.901	XPSX	280LJ7FGISPIC02421
100	91.1	20240918-18:43:13.395	XNYS	280LJ7FGJE0BC02421
100	90.92	20240918-18:43:59.014	XNYS	280LJ7FGJSDKC02421
100	90.66	20240918-18:45:02.643	BATS	280LJ7FGKHSRC02421
100	90.72	20240918-18:45:59.696	XASE	280LJ7FGL4ECC02421
100	90.94	20240918-18:46:57.854	EPRL	280LJ7FGLMD2C02421
81	90.88	20240918-18:47:46.927	BATY	280LJ7FGM4IUC02421
19	90.88	20240918-18:47:46.927	BATY	280LJ7FGM4IVC02421
100	90.64	20240918-18:48:50.355	EPRL	280LJ7FGMT2BC02421
100	90.77	20240918-18:49:57.136	XNYS	280LJ7FGNE6PC02421
100	90.93	20240918-18:51:08.070	XNYS	280LJ7FGO379C02421
26	91.11	20240918-18:52:03.903	BATS	280LJ7FGOJTIC02421
18	91.11	20240918-18:52:03.903	XNAS	280LJ7FGOJTJC02421
49	91.11	20240918-18:52:03.903	XNAS	280LJ7FGOJTKC02421
100	91.12	20240918-18:52:38.050	XPSX	280LJ7FGOU7BC02421
38	91.08	20240918-18:53:10.889	EPRL	280LJ7FGP63PC02421
1	91.08	20240918-18:53:10.889	EPRL	280LJ7FGP63QC02421
61	91.08	20240918-18:53:10.889	EPRL	280LJ7FGP63RC02421
100	91.2	20240918-18:54:45.073	XNAS	280LJ7FGPU0UC02421
100	91.2	20240918-18:54:45.073	XNAS	280LJ7FGPU0VC02421
100	91.13	20240918-18:55:43.751	XNYS	280LJ7FGQISMC02421
100	91.1	20240918-18:56:59.203	XPSX	280LJ7FGR3MPC02421
100	91.04	20240918-18:57:42.559	XPSX	280LJ7FGRDB0C02421
100	90.7	20240918-18:59:24.757	XCHI	280LJ7FGSB2PC02421
50	90.64	20240918-18:59:25.772	XNAS	280LJ7FGSBJ2C02421
50	90.64	20240918-18:59:25.776	XNYS	280LJ7FGSBJ7C02421
73	90.51	20240918-19:00:09.780	XNYS	280LJ7FGSUORC02421
27	90.51	20240918-19:00:09.780	XNYS	280LJ7FGSUOSC02421
100	90.46	20240918-19:01:01.018	XPSX	280LJ7FGTFRJC02421
100	90.36	20240918-19:02:22.600	XPSX	280LJ7FGUADDC02421
100	90.36	20240918-19:02:22.601	XPSX	280LJ7FGUADEC02421
100	90.41	20240918-19:03:35.578	XPSX	280LJ7FGV324C02421
100	90.41	20240918-19:04:22.786	XPSX	280LJ7FGVF5BC02421
100	90.16	20240918-19:05:56.971	XNYS	280LJ7FH0HE4C02421
100	90.09	20240918-19:06:01.201	XPSX	280LJ7FH0I98C02421
60	90.05	20240918-19:07:25.052	XASE	280LJ7FH19RUC02421
40	90.05	20240918-19:07:25.052	XASE	280LJ7FH19RVC02421
38	90.15	20240918-19:08:12.457	BATY	280LJ7FH1M49C02421
42	90.15	20240918-19:08:12.457	BATY	280LJ7FH1M4AC02421
20	90.15	20240918-19:08:12.463	BATY	280LJ7FH1M4CC02421
100	90.24	20240918-19:08:58.598	XCHI	280LJ7FH200AC02421
100	90.2	20240918-19:09:20.303	XPSX	280LJ7FH262UC02421
100	90.16	20240918-19:10:00.978	XPSX	280LJ7FH2GSHC02421
100	90.16	20240918-19:10:56.644	XPSX	280LJ7FH30J1C02421
100	90.51	20240918-19:11:49.831	XPSX	280LJ7FH3HUEC02421
16	90.71	20240918-19:13:18.622	XPSX	280LJ7FH49JOC02421
100	90.88	20240918-19:13:42.655	ARCX	280LJ7FH4FBAC02421
100	90.82	20240918-19:13:56.189	XPSX	280LJ7FH4HLCC02421
100	90.88	20240918-19:14:27.989	XNAS	280LJ7FH4PCMC02421
50	90.86	20240918-19:14:56.617	XNAS	280LJ7FH4UFQC02421
50	90.87	20240918-19:14:56.621	ARCX	280LJ7FH4UFRC02421
100	90.84	20240918-19:15:38.104	XPSX	280LJ7FH5DJGC02421
24	90.88	20240918-19:17:07.704	XPSX	280LJ7FH63JBC02421
76	90.88	20240918-19:17:07.705	XPSX	280LJ7FH63JFC02421
100	90.88	20240918-19:17:07.705	XPSX	280LJ7FH63JGC02421
100	90.86	20240918-19:18:05.546	ARCX	280LJ7FH6I4LC02421
98	90.86	20240918-19:19:40.204	XPSX	280LJ7FH7AO8C02421
2	90.86	20240918-19:19:40.204	XPSX	280LJ7FH7AO9C02421
100	90.88	20240918-19:20:02.438	XPSX	280LJ7FH7FOJC02421
5	90.74	20240918-19:20:30.317	EPRL	280LJ7FH7MDSC02421
95	90.74	20240918-19:20:30.703	EPRL	280LJ7FH7MK7C02421
100	90.41	20240918-19:21:04.931	XASE	280LJ7FH80TQC02421
100	90.55	20240918-19:22:13.235	BATY	280LJ7FH8QUKC02421
100	90.36	20240918-19:22:48.407	XPSX	280LJ7FH94F4C02421
1	90.61	20240918-19:23:59.071	ARCX	280LJ7FH9L8UC02421
100	90.57	20240918-19:24:19.168	MEMX	280LJ7FH9SRUC02421
20	90.57	20240918-19:24:19.168	MEMX	280LJ7FH9SRVC02421
2	90.57	20240918-19:24:19.168	MEMX	280LJ7FH9SS0C02421
72	90.57	20240918-19:24:19.168	MEMX	280LJ7FH9SS1C02421
6	90.57	20240918-19:24:19.168	MEMX	280LJ7FH9SS2C02421
68	90.56	20240918-19:24:52.871	BATY	280LJ7FHA5HIC02421
32	90.56	20240918-19:24:52.871	BATY	280LJ7FHA5HJC02421
100	90.62	20240918-19:25:29.543	XNYS	280LJ7FHAE36C02421
80	90.83	20240918-19:26:14.475	BATY	280LJ7FHAQPQC02421
20	90.83	20240918-19:26:14.475	BATY	280LJ7FHAQPRC02421
100	90.85	20240918-19:27:26.930	EPRL	280LJ7FHBDI8C02421
100	90.96	20240918-19:28:08.171	XCHI	280LJ7FHBNA2C02421
100	90.94	20240918-19:28:17.931	XASE	280LJ7FHBPK9C02421
100	90.84	20240918-19:28:52.055	ARCX	280LJ7FHC3B7C02421
100	90.65	20240918-19:29:26.248	BATY	280LJ7FHCD7VC02421
100	90.76	20240918-19:30:03.071	ARCX	280LJ7FHCN4DC02421
100	90.73	20240918-19:30:25.108	XPSX	280LJ7FHCV5IC02421
100	90.79	20240918-19:31:11.419	XPSX	280LJ7FHDGDFC02421
100	90.77	20240918-19:31:55.427	XPSX	280LJ7FHDVPCC02421
100	90.71	20240918-19:32:04.732	BATY	280LJ7FHE32VC02421
100	90.47	20240918-19:32:38.856	XPSX	280LJ7FHEDM4C02421
70	90.5	20240918-19:33:17.947	XPSX	280LJ7FHES5TC02421
30	90.5	20240918-19:33:17.947	XPSX	280LJ7FHES5UC02421
100	90.3	20240918-19:33:42.011	XPSX	280LJ7FHF4I7C02421
100	90.32	20240918-19:34:49.880	XCHI	280LJ7FHFRK9C02421
100	90.29	20240918-19:35:00.860	XPSX	280LJ7FHFU5UC02421
100	90.27	20240918-19:35:31.271	XPSX	280LJ7FHG7HGC02421
100	90.28	20240918-19:35:52.936	XPSX	280LJ7FHGC7LC02421
100	90.3	20240918-19:36:30.367	XASE	280LJ7FHGNCLC02421
100	90.16	20240918-19:36:56.334	XPSX	280LJ7FHGU0MC02421
23	90.42	20240918-19:38:07.881	BATY	280LJ7FHHHF8C02421
77	90.42	20240918-19:38:07.881	BATY	280LJ7FHHHF9C02421
23	90.42	20240918-19:38:07.881	BATY	280LJ7FHHHFAC02421
77	90.42	20240918-19:38:07.881	BATY	280LJ7FHHHFBC02421
100	90.36	20240918-19:38:35.258	BATY	280LJ7FHHTOOC02421
100	90.4	20240918-19:39:08.440	ARCX	280LJ7FHI9H8C02421
100	90.33	20240918-19:40:11.194	XPSX	280LJ7FHIQ73C02421
75	90.33	20240918-19:40:11.194	XPSX	280LJ7FHIQ74C02421
25	90.33	20240918-19:40:11.194	XPSX	280LJ7FHIQ75C02421
35	90.42	20240918-19:41:20.309	BATS	280LJ7FHJC4RC02421
50	90.42	20240918-19:41:20.309	XNAS	280LJ7FHJC4SC02421
15	90.42	20240918-19:41:20.309	XNAS	280LJ7FHJC4TC02421
100	90.39	20240918-19:41:24.978	XPSX	280LJ7FHJD2CC02421
100	90.37	20240918-19:41:39.664	XPSX	280LJ7FHJG9MC02421
100	90.39	20240918-19:42:32.843	XNYS	280LJ7FHJT2IC02421
73	90.41	20240918-19:42:43.706	XASE	280LJ7FHJVVVC02421
27	90.41	20240918-19:42:43.706	XASE	280LJ7FHK000C02421
4	90.33	20240918-19:43:02.447	XPSX	280LJ7FHK4UAC02421
96	90.33	20240918-19:43:02.447	XPSX	280LJ7FHK4UCC02421
100	90.31	20240918-19:43:49.736	XPSX	280LJ7FHKIT0C02421
69	90.31	20240918-19:43:49.736	XPSX	280LJ7FHKIT1C02421
31	90.31	20240918-19:43:49.736	XPSX	280LJ7FHKIT3C02421
54	90.23	20240918-19:44:13.868	XASE	280LJ7FHKOHUC02421
46	90.23	20240918-19:44:13.868	XASE	280LJ7FHKOI0C02421
53	90.23	20240918-19:44:42.080	XASE	280LJ7FHKV9TC02421
47	90.23	20240918-19:44:42.080	XASE	280LJ7FHKV9VC02421
100	90.12	20240918-19:44:57.823	XPSX	280LJ7FHL3IBC02421
14	89.97	20240918-19:45:15.869	BATS	280LJ7FHLDASC02421
100	89.97	20240918-19:45:15.869	BATS	280LJ7FHLDATC02421
100	89.97	20240918-19:45:15.869	EPRL	280LJ7FHLDAUC02421
100	89.97	20240918-19:45:15.869	XNAS	280LJ7FHLDAVC02421
10	89.97	20240918-19:45:15.869	XNAS	280LJ7FHLDB0C02421
100	89.97	20240918-19:45:16.746	XNAS	280LJ7FHLDK7C02421
100	89.97	20240918-19:45:16.746	XNAS	280LJ7FHLDK8C02421
4	90.03	20240918-19:45:21.063	XNYS	280LJ7FHLF6LC02421
2	90.04	20240918-19:45:21.064	ARCX	280LJ7FHLF6MC02421
21	90.03	20240918-19:45:21.064	XNYS	280LJ7FHLF6NC02421
315	90.04	20240918-19:45:21.064	XNYS	280LJ7FHLF6OC02421
50	90.05	20240918-19:45:21.064	XNYS	280LJ7FHLF6PC02421
50	90.06	20240918-19:45:21.064	XNYS	280LJ7FHLF6QC02421
2	90.05	20240918-19:45:21.065	ARCX	280LJ7FHLF6RC02421
255	90.06	20240918-19:45:21.066	XNAS	280LJ7FHLF6SC02421
205	90.06	20240918-19:45:21.066	XNAS	280LJ7FHLF6TC02421
100	90.06	20240918-19:45:21.066	XNYS	280LJ7FHLF6UC02421

 

END