-
13 August 2025 23:05:38
- Source: Sharecast
13th August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 12th August 2025 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 |
|
3,623 |
$110.53 |
$111.90 |
$108.22 |
XNYS |
|
810 |
$110.51 |
$111.32 |
$108.99 |
EDGX |
|
11,543 |
$110.38 |
$111.95 |
$108.22 |
ARCX |
|
2,490 |
$110.34 |
$111.30 |
$108.65 |
BATS |
|
11,189 |
$110.03 |
$111.95 |
$108.17 |
XNAS |
|
3,100 |
$110.50 |
$111.36 |
$108.15 |
BATY |
|
24 |
$108.99 |
$108.99 |
$108.99 |
EPRL |
|
100 |
$110.87 |
$110.87 |
$110.87 |
IEXG |
|
100 |
$111.19 |
$111.19 |
$111.19 |
MEMX |
|
210 |
$109.68 |
$111.18 |
$109.28 |
XPSX |
|
8,911 |
$110.74 |
$111.75 |
$108.98 |
EDGA |
|
100 |
$110.60 |
$110.60 |
$110.60 |
XBOS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 672,081,878 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.393% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 12th August 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
LEI |
|
549300MIDJNNTH068E74 |
|
|
ISIN: |
|
IE0001827041 |
|
|
US Broker name: |
BNP Paribas Securities Corp |
||
|
US Broker code (CRD#): |
15794 |
||
|
Time Zone: |
EST |
||
|
Currency |
USD |
||
|
Date of Transactions: |
|
12th August 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$110.3851 |
42,200 |
.
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
||||
|
100 |
108.19 |
20250812-09:30:01.122000 |
BATY |
USP8C8C4E |
|
|||
|
100 |
108.15 |
20250812-09:30:40.841000 |
BATY |
USP8C8EEZ |
|
|||
|
100 |
108.22 |
20250812-09:31:04.875000 |
XNAS |
USP8C8F7H |
|
|||
|
5 |
108.22 |
20250812-09:31:04.875000 |
XNAS |
USP8C8F7I |
|
|||
|
2 |
108.22 |
20250812-09:31:04.875000 |
XNAS |
USP8C8F7J |
|
|||
|
2 |
108.22 |
20250812-09:31:04.875000 |
XNAS |
USP8C8F7K |
|
|||
|
100 |
108.22 |
20250812-09:31:04.875000 |
XNAS |
USP8C8F7L |
|
|||
|
62 |
108.22 |
20250812-09:31:04.875000 |
XNAS |
USP8C8F7M |
|
|||
|
100 |
108.22 |
20250812-09:31:04.875000 |
XNAS |
USP8C8F7N |
|
|||
|
9 |
108.22 |
20250812-09:31:04.875000 |
ARCX |
USP8C8F7O |
|
|||
|
29 |
108.22 |
20250812-09:31:04.875000 |
XNAS |
USP8C8F7P |
|
|||
|
91 |
108.22 |
20250812-09:31:04.875000 |
ARCX |
USP8C8F7Q |
|
|||
|
100 |
108.22 |
20250812-09:31:04.875000 |
XNYS |
USP8C8F7R |
|
|||
|
100 |
108.17 |
20250812-09:31:35.821000 |
XNAS |
USP8C8FVE |
|
|||
|
100 |
108.28 |
20250812-09:32:33.803000 |
ARCX |
USP8C8H53 |
|
|||
|
38 |
108.28 |
20250812-09:32:33.803000 |
ARCX |
USP8C8H54 |
|
|||
|
100 |
108.28 |
20250812-09:32:33.803000 |
ARCX |
USP8C8H55 |
|
|||
|
62 |
108.28 |
20250812-09:32:33.803000 |
ARCX |
USP8C8H56 |
|
|||
|
57 |
108.28 |
20250812-09:32:33.803000 |
ARCX |
USP8C8H57 |
|
|||
|
43 |
108.28 |
20250812-09:32:33.803000 |
ARCX |
USP8C8H59 |
|
|||
|
75 |
108.23 |
20250812-09:32:55.308000 |
XNAS |
USP8C8HH5 |
|
|||
|
25 |
108.23 |
20250812-09:32:55.308000 |
XNAS |
USP8C8HH6 |
|
|||
|
100 |
108.22 |
20250812-09:33:22.505000 |
XNAS |
USP8C8HX7 |
|
|||
|
100 |
108.22 |
20250812-09:33:22.505000 |
XNYS |
USP8C8HX8 |
|
|||
|
100 |
108.38 |
20250812-09:34:03.042000 |
ARCX |
USP8C8ILX |
|
|||
|
50 |
108.34 |
20250812-09:34:19.751000 |
ARCX |
USP8C8ITL |
|
|||
|
50 |
108.34 |
20250812-09:34:45.216000 |
XNAS |
USP8C8J3P |
|
|||
|
50 |
108.34 |
20250812-09:34:45.216000 |
XNAS |
USP8C8J3R |
|
|||
|
50 |
108.34 |
20250812-09:34:45.216000 |
XNAS |
USP8C8J3S |
|
|||
|
24 |
108.34 |
20250812-09:34:45.216000 |
ARCX |
USP8C8J3T |
|
|||
|
26 |
108.34 |
20250812-09:34:45.216000 |
ARCX |
USP8C8J3U |
|
|||
|
100 |
108.29 |
20250812-09:35:25.142000 |
XNAS |
USP8C8K70 |
|
|||
|
38 |
108.29 |
20250812-09:35:25.142000 |
XNAS |
USP8C8K71 |
|
|||
|
2 |
108.29 |
20250812-09:35:25.142000 |
XNAS |
USP8C8K72 |
|
|||
|
2 |
108.29 |
20250812-09:35:25.142000 |
XNAS |
USP8C8K73 |
|
|||
|
58 |
108.29 |
20250812-09:35:25.142000 |
XNAS |
USP8C8K74 |
|
|||
|
100 |
108.39 |
20250812-09:36:08.820000 |
XNYS |
USP8C8KTH |
|
|||
|
100 |
108.36 |
20250812-09:36:49.904000 |
XNAS |
USP8C8LKE |
|
|||
|
100 |
108.36 |
20250812-09:36:49.904000 |
XNAS |
USP8C8LKF |
|
|||
|
100 |
108.37 |
20250812-09:37:34.136000 |
XNAS |
USP8C8MBB |
|
|||
|
100 |
108.37 |
20250812-09:37:34.136000 |
XNAS |
USP8C8MBC |
|
|||
|
100 |
108.34 |
20250812-09:38:15.243000 |
XNYS |
USP8C8MXT |
|
|||
|
100 |
108.38 |
20250812-09:39:00.408000 |
ARCX |
USP8C8NNC |
|
|||
|
100 |
108.47 |
20250812-09:39:49.246000 |
XNAS |
USP8C8OQI |
|
|||
|
100 |
108.39 |
20250812-09:40:06.886000 |
XNAS |
USP8C8PFU |
|
|||
|
100 |
108.36 |
20250812-09:40:26.079000 |
ARCX |
USP8C8PQY |
|
|||
|
7 |
108.65 |
20250812-09:42:05.251000 |
BATS |
USP8C8RL2 |
|
|||
|
100 |
108.66 |
20250812-09:42:08.482000 |
XNAS |
USP8C8RMG |
|
|||
|
40 |
108.67 |
20250812-09:42:12.715000 |
BATS |
USP8C8RON |
|
|||
|
19 |
108.67 |
20250812-09:42:12.715000 |
XNAS |
USP8C8ROO |
|
|||
|
18 |
108.67 |
20250812-09:42:12.715000 |
ARCX |
USP8C8ROP |
|
|||
|
23 |
108.67 |
20250812-09:42:12.716000 |
XNYS |
USP8C8ROQ |
|
|||
|
7 |
108.62 |
20250812-09:42:14.830000 |
XNAS |
USP8C8RPP |
|
|||
|
93 |
108.62 |
20250812-09:42:14.830000 |
XNAS |
USP8C8RPQ |
|
|||
|
20 |
108.81 |
20250812-09:43:13.059000 |
XNAS |
USP8C8SS0 |
|
|||
|
3 |
108.81 |
20250812-09:43:13.059000 |
XNAS |
USP8C8SS1 |
|
|||
|
100 |
108.85 |
20250812-09:43:13.933000 |
ARCX |
USP8C8SS8 |
|
|||
|
50 |
108.87 |
20250812-09:43:45.354000 |
XNYS |
USP8C8T76 |
|
|||
|
200 |
108.82 |
20250812-09:43:52.172000 |
XNAS |
USP8C8TC9 |
|
|||
|
100 |
108.75 |
20250812-09:44:29.971000 |
XNAS |
USP8C8U9D |
|
|||
|
100 |
108.7 |
20250812-09:44:39.073000 |
ARCX |
USP8C8UHD |
|
|||
|
100 |
108.83 |
20250812-09:45:38.120000 |
XNAS |
USP8C8Y3N |
|
|||
|
100 |
108.85 |
20250812-09:45:57.348000 |
XNAS |
USP8C8YYU |
|
|||
|
1 |
108.95 |
20250812-09:46:27.155000 |
ARCX |
USP8C810NR |
|
|||
|
99 |
108.96 |
20250812-09:46:27.155000 |
ARCX |
USP8C810NS |
|
|||
|
100 |
109.01 |
20250812-09:46:56.160000 |
XNAS |
USP8C8129K |
|
|||
|
100 |
108.98 |
20250812-09:46:57.742000 |
EDGA |
USP8C812C4 |
|
|||
|
100 |
108.98 |
20250812-09:46:57.742000 |
EDGA |
USP8C812C5 |
|
|||
|
100 |
109.03 |
20250812-09:48:15.726000 |
EDGA |
USP8C815JD |
|
|||
|
100 |
109.03 |
20250812-09:48:15.726000 |
ARCX |
USP8C815JE |
|
|||
|
100 |
108.97 |
20250812-09:48:30.219000 |
ARCX |
USP8C816HQ |
|
|||
|
70 |
109.02 |
20250812-09:49:09.599000 |
ARCX |
USP8C817XV |
|
|||
|
100 |
109.1 |
20250812-09:49:57.035000 |
ARCX |
USP8C81AAT |
|
|||
|
30 |
109.03 |
20250812-09:50:18.913000 |
BATS |
USP8C81BGO |
|
|||
|
70 |
109.03 |
20250812-09:50:18.913000 |
BATS |
USP8C81BGP |
|
|||
|
79 |
109.03 |
20250812-09:50:18.913000 |
BATS |
USP8C81BGQ |
|
|||
|
21 |
109.03 |
20250812-09:50:18.913000 |
BATS |
USP8C81BGR |
|
|||
|
68 |
109.05 |
20250812-09:51:38.366000 |
BATS |
USP8C81EXP |
|
|||
|
32 |
109.06 |
20250812-09:51:38.366000 |
XNAS |
USP8C81EXQ |
|
|||
|
21 |
109 |
20250812-09:51:51.825000 |
ARCX |
USP8C81FJ0 |
|
|||
|
79 |
109 |
20250812-09:51:51.825000 |
ARCX |
USP8C81FJ1 |
|
|||
|
100 |
109.05 |
20250812-09:53:07.833000 |
BATS |
USP8C81IDZ |
|
|||
|
100 |
109.13 |
20250812-09:53:57.638000 |
ARCX |
USP8C81KJ8 |
|
|||
|
100 |
109.13 |
20250812-09:53:57.638000 |
ARCX |
USP8C81KJ9 |
|
|||
|
100 |
109.15 |
20250812-09:54:36.264000 |
ARCX |
USP8C81LWL |
|
|||
|
41 |
109.06 |
20250812-09:55:13.082000 |
XNAS |
USP8C81NB1 |
|
|||
|
36 |
109.06 |
20250812-09:55:14.566000 |
XNAS |
USP8C81NE5 |
|
|||
|
23 |
109.06 |
20250812-09:55:14.566000 |
XNAS |
USP8C81NE6 |
|
|||
|
100 |
109.1 |
20250812-09:56:12.856000 |
XNAS |
USP8C81Q1H |
|
|||
|
100 |
109.06 |
20250812-09:56:23.055000 |
BATY |
USP8C81QIM |
|
|||
|
100 |
109.06 |
20250812-09:56:23.055000 |
BATY |
USP8C81QIN |
|
|||
|
100 |
109.05 |
20250812-09:58:38.175000 |
XNAS |
USP8C81VH3 |
|
|||
|
41 |
109.02 |
20250812-09:59:13.196000 |
ARCX |
USP8C81WQT |
|
|||
|
59 |
109.02 |
20250812-09:59:13.196000 |
ARCX |
USP8C81WQU |
|
|||
|
100 |
108.98 |
20250812-10:00:14.749000 |
EDGA |
USP8C820S1 |
|
|||
|
100 |
108.98 |
20250812-10:00:14.749000 |
EDGA |
USP8C820S2 |
|
|||
|
23 |
108.99 |
20250812-10:01:11.338000 |
EDGX |
USP8C826CK |
|
|||
|
15 |
108.97 |
20250812-10:01:11.338000 |
BATS |
USP8C826CL |
|
|||
|
24 |
108.99 |
20250812-10:01:11.338000 |
EPRL |
USP8C826CM |
|
|||
|
38 |
108.97 |
20250812-10:01:11.338000 |
XNAS |
USP8C826CN |
|
|||
|
35 |
108.94 |
20250812-10:01:28.434000 |
ARCX |
USP8C827W7 |
|
|||
|
35 |
109.03 |
20250812-10:02:03.764000 |
ARCX |
USP8C829P6 |
|
|||
|
65 |
109.03 |
20250812-10:02:03.764000 |
ARCX |
USP8C829P7 |
|
|||
|
100 |
109.02 |
20250812-10:03:22.165000 |
XNAS |
USP8C82DDT |
|
|||
|
100 |
109.03 |
20250812-10:03:32.817000 |
XNYS |
USP8C82DTK |
|
|||
|
100 |
109.28 |
20250812-10:04:19.865000 |
XPSX |
USP8C82FUF |
|
|||
|
100 |
109.34 |
20250812-10:05:13.354000 |
ARCX |
USP8C82IFE |
|
|||
|
45 |
109.34 |
20250812-10:05:13.354000 |
ARCX |
USP8C82IFF |
|
|||
|
55 |
109.34 |
20250812-10:05:13.354000 |
ARCX |
USP8C82IFG |
|
|||
|
100 |
109.38 |
20250812-10:06:27.553000 |
ARCX |
USP8C82LAO |
|
|||
|
100 |
109.38 |
20250812-10:06:27.553000 |
ARCX |
USP8C82LAP |
|
|||
|
100 |
109.66 |
20250812-10:08:06.980000 |
XNAS |
USP8C82OXN |
|
|||
|
100 |
109.64 |
20250812-10:08:52.279000 |
BATY |
USP8C82QOG |
|
|||
|
100 |
109.64 |
20250812-10:08:52.279000 |
BATY |
USP8C82QOH |
|
|||
|
42 |
109.64 |
20250812-10:08:52.279000 |
BATY |
USP8C82QOI |
|
|||
|
58 |
109.64 |
20250812-10:08:52.279000 |
BATY |
USP8C82QOJ |
|
|||
|
100 |
109.57 |
20250812-10:09:34.887000 |
XNAS |
USP8C82S9C |
|
|||
|
100 |
109.57 |
20250812-10:09:34.887000 |
XNAS |
USP8C82S9D |
|
|||
|
100 |
109.66 |
20250812-10:10:17.451000 |
ARCX |
USP8C82U09 |
|
|||
|
100 |
109.65 |
20250812-10:10:27.414000 |
ARCX |
USP8C82UB9 |
|
|||
|
25 |
109.64 |
20250812-10:11:08.128000 |
XNAS |
USP8C82VWV |
|
|||
|
75 |
109.64 |
20250812-10:11:08.128000 |
XNAS |
USP8C82VWW |
|
|||
|
100 |
109.685 |
20250812-10:12:05.245000 |
XNYS |
USP8C82YZ6 |
|
|||
|
100 |
109.68 |
20250812-10:12:18.530000 |
XNAS |
USP8C82ZNC |
|
|||
|
100 |
109.74 |
20250812-10:13:18.295000 |
XNAS |
USP8C832DB |
|
|||
|
100 |
109.79 |
20250812-10:13:50.399000 |
ARCX |
USP8C833O6 |
|
|||
|
100 |
109.76 |
20250812-10:13:59.997000 |
XNAS |
USP8C833ZD |
|
|||
|
100 |
109.88 |
20250812-10:15:01.917000 |
EDGA |
USP8C836L4 |
|
|||
|
100 |
109.85 |
20250812-10:15:21.715000 |
EDGA |
USP8C8396Q |
|
|||
|
100 |
109.83 |
20250812-10:16:21.450000 |
EDGA |
USP8C83DFB |
|
|||
|
1 |
109.83 |
20250812-10:16:31.547000 |
ARCX |
USP8C83DVB |
|
|||
|
99 |
109.83 |
20250812-10:16:33.444000 |
ARCX |
USP8C83DXT |
|
|||
|
100 |
109.89 |
20250812-10:17:18.182000 |
EDGA |
USP8C83FHC |
|
|||
|
26 |
109.96 |
20250812-10:18:11.969000 |
EDGX |
USP8C83HAA |
|
|||
|
26 |
109.96 |
20250812-10:18:11.969000 |
BATS |
USP8C83HAB |
|
|||
|
16 |
109.96 |
20250812-10:18:11.969000 |
XNAS |
USP8C83HAC |
|
|||
|
12 |
109.96 |
20250812-10:18:11.969000 |
XNAS |
USP8C83HAD |
|
|||
|
15 |
109.96 |
20250812-10:18:11.969000 |
XNAS |
USP8C83HAE |
|
|||
|
5 |
109.97 |
20250812-10:18:11.970000 |
XNAS |
USP8C83HAF |
|
|||
|
100 |
109.94 |
20250812-10:18:23.567000 |
ARCX |
USP8C83HRV |
|
|||
|
24 |
109.95 |
20250812-10:20:15.692000 |
EDGX |
USP8C83M3W |
|
|||
|
28 |
109.96 |
20250812-10:20:19.045000 |
XNAS |
USP8C83M8M |
|
|||
|
100 |
109.99 |
20250812-10:20:23.545000 |
EDGX |
USP8C83MDH |
|
|||
|
43 |
109.97 |
20250812-10:20:24.776000 |
ARCX |
USP8C83MG8 |
|
|||
|
21 |
109.97 |
20250812-10:20:24.776000 |
ARCX |
USP8C83MG9 |
|
|||
|
36 |
109.97 |
20250812-10:20:24.776000 |
ARCX |
USP8C83MGA |
|
|||
|
100 |
109.93 |
20250812-10:20:44.692000 |
XPSX |
USP8C83NBE |
|
|||
|
88 |
109.91 |
20250812-10:21:35.944000 |
EDGA |
USP8C83PNT |
|
|||
|
12 |
109.91 |
20250812-10:21:35.944000 |
EDGA |
USP8C83PNU |
|
|||
|
3 |
109.94 |
20250812-10:23:37.826000 |
XNAS |
USP8C83UH3 |
|
|||
|
50 |
109.94 |
20250812-10:23:37.826000 |
XNAS |
USP8C83UH4 |
|
|||
|
47 |
109.94 |
20250812-10:23:37.826000 |
XNAS |
USP8C83UH5 |
|
|||
|
22 |
110.09 |
20250812-10:24:01.805000 |
BATS |
USP8C83VIU |
|
|||
|
1 |
110.09 |
20250812-10:24:01.805000 |
XNAS |
USP8C83VIV |
|
|||
|
55 |
110.09 |
20250812-10:24:01.805000 |
XNAS |
USP8C83VIW |
|
|||
|
8 |
110.09 |
20250812-10:24:01.805000 |
XNAS |
USP8C83VIX |
|
|||
|
14 |
110.09 |
20250812-10:24:01.805000 |
XNYS |
USP8C83VIY |
|
|||
|
100 |
110.03 |
20250812-10:24:31.474000 |
XNAS |
USP8C83WR0 |
|
|||
|
100 |
110 |
20250812-10:24:34.001000 |
ARCX |
USP8C83WTO |
|
|||
|
5 |
109.97 |
20250812-10:26:01.747000 |
ARCX |
USP8C8403V |
|
|||
|
95 |
109.97 |
20250812-10:26:01.747000 |
ARCX |
USP8C8403W |
|
|||
|
100 |
109.97 |
20250812-10:26:01.747000 |
ARCX |
USP8C8403X |
|
|||
|
100 |
110.11 |
20250812-10:27:08.115000 |
XNAS |
USP8C842FP |
|
|||
|
16 |
110.15 |
20250812-10:27:47.620000 |
XNAS |
USP8C843ZD |
|
|||
|
84 |
110.15 |
20250812-10:27:47.620000 |
XNAS |
USP8C843ZE |
|
|||
|
100 |
110.21 |
20250812-10:28:26.425000 |
XNYS |
USP8C845B6 |
|
|||
|
100 |
110.17 |
20250812-10:28:34.114000 |
BATS |
USP8C845KW |
|
|||
|
100 |
110.17 |
20250812-10:28:34.114000 |
BATS |
USP8C845KX |
|
|||
|
55 |
110.09 |
20250812-10:29:42.238000 |
XNAS |
USP8C8489R |
|
|||
|
45 |
110.09 |
20250812-10:29:42.238000 |
XNAS |
USP8C8489S |
|
|||
|
100 |
110.18 |
20250812-10:30:49.444000 |
ARCX |
USP8C84DY2 |
|
|||
|
100 |
110.18 |
20250812-10:30:49.444000 |
ARCX |
USP8C84DY3 |
|
|||
|
54 |
110.07 |
20250812-10:31:50.627000 |
XNYS |
USP8C84GMG |
|
|||
|
46 |
110.07 |
20250812-10:31:50.627000 |
XNYS |
USP8C84GMH |
|
|||
|
100 |
110.04 |
20250812-10:31:58.406000 |
XNAS |
USP8C84GYD |
|
|||
|
100 |
110.04 |
20250812-10:32:43.114000 |
XNAS |
USP8C84IO2 |
|
|||
|
100 |
110.01 |
20250812-10:33:11.722000 |
ARCX |
USP8C84JX4 |
|
|||
|
100 |
110.01 |
20250812-10:33:47.575000 |
BATS |
USP8C84LA8 |
|
|||
|
100 |
109.96 |
20250812-10:34:15.650000 |
XNAS |
USP8C84M8Y |
|
|||
|
95 |
109.96 |
20250812-10:35:17.024000 |
BATS |
USP8C84OSR |
|
|||
|
5 |
109.96 |
20250812-10:35:17.024000 |
BATS |
USP8C84OSS |
|
|||
|
19 |
110.06 |
20250812-10:36:16.428000 |
XNAS |
USP8C84R8O |
|
|||
|
100 |
110.06 |
20250812-10:36:16.428000 |
XNAS |
USP8C84R8P |
|
|||
|
81 |
110.06 |
20250812-10:36:16.428000 |
XNAS |
USP8C84R8Q |
|
|||
|
100 |
110.16 |
20250812-10:37:10.906000 |
ARCX |
USP8C84T2U |
|
|||
|
100 |
110.22 |
20250812-10:38:34.158000 |
ARCX |
USP8C84VMK |
|
|||
|
100 |
110.15 |
20250812-10:39:08.053000 |
XNAS |
USP8C84WTZ |
|
|||
|
51 |
110.16 |
20250812-10:40:12.172000 |
EDGA |
USP8C85064 |
|
|||
|
49 |
110.16 |
20250812-10:40:12.172000 |
EDGA |
USP8C85065 |
|
|||
|
78 |
110.16 |
20250812-10:40:12.172000 |
XNYS |
USP8C85066 |
|
|||
|
22 |
110.16 |
20250812-10:40:12.172000 |
XNYS |
USP8C85067 |
|
|||
|
100 |
110.23 |
20250812-10:41:09.396000 |
XNAS |
USP8C852P1 |
|
|||
|
100 |
110.27 |
20250812-10:42:04.957000 |
XNAS |
USP8C8556F |
|
|||
|
100 |
110.36 |
20250812-10:42:47.890000 |
ARCX |
USP8C856T4 |
|
|||
|
100 |
110.39 |
20250812-10:43:40.325000 |
ARCX |
USP8C8597L |
|
|||
|
53 |
110.42 |
20250812-10:45:24.293000 |
XNYS |
USP8C85F9A |
|
|||
|
47 |
110.42 |
20250812-10:45:24.293000 |
XNYS |
USP8C85F9B |
|
|||
|
10 |
110.46 |
20250812-10:46:08.957000 |
XNYS |
USP8C85I8R |
|
|||
|
90 |
110.46 |
20250812-10:46:08.957000 |
XNYS |
USP8C85I8S |
|
|||
|
37 |
110.45 |
20250812-10:46:46.714000 |
BATS |
USP8C85JM4 |
|
|||
|
63 |
110.45 |
20250812-10:46:46.714000 |
BATS |
USP8C85JM7 |
|
|||
|
100 |
110.45 |
20250812-10:46:46.714000 |
BATS |
USP8C85JM8 |
|
|||
|
100 |
110.45 |
20250812-10:47:44.092000 |
BATY |
USP8C85LNG |
|
|||
|
100 |
110.45 |
20250812-10:47:44.092000 |
EDGA |
USP8C85LNH |
|
|||
|
5 |
110.56 |
20250812-10:49:01.042000 |
XNAS |
USP8C85OZ8 |
|
|||
|
52 |
110.56 |
20250812-10:49:01.042000 |
XNAS |
USP8C85OZ9 |
|
|||
|
43 |
110.56 |
20250812-10:49:01.042000 |
XNAS |
USP8C85OZA |
|
|||
|
100 |
110.51 |
20250812-10:49:23.708000 |
ARCX |
USP8C85PO9 |
|
|||
|
100 |
110.54 |
20250812-10:50:27.079000 |
XNYS |
USP8C85SBU |
|
|||
|
100 |
110.5 |
20250812-10:50:27.082000 |
EDGA |
USP8C85SBV |
|
|||
|
31 |
110.5 |
20250812-10:50:27.093000 |
BATY |
USP8C85SBX |
|
|||
|
53 |
110.5 |
20250812-10:50:27.094000 |
BATY |
USP8C85SBY |
|
|||
|
16 |
110.5 |
20250812-10:50:27.094000 |
BATY |
USP8C85SBZ |
|
|||
|
100 |
110.46 |
20250812-10:53:13.395000 |
BATY |
USP8C85Z9F |
|
|||
|
100 |
110.46 |
20250812-10:53:13.395000 |
EDGA |
USP8C85Z9G |
|
|||
|
96 |
110.46 |
20250812-10:53:13.395000 |
EDGA |
USP8C85Z9H |
|
|||
|
4 |
110.46 |
20250812-10:53:13.395000 |
EDGA |
USP8C85Z9I |
|
|||
|
100 |
110.33 |
20250812-10:53:50.009000 |
EDGA |
USP8C860ZG |
|
|||
|
100 |
110.32 |
20250812-10:54:30.819000 |
XNAS |
USP8C862J7 |
|
|||
|
100 |
110.28 |
20250812-10:55:00.054000 |
EDGA |
USP8C863NK |
|
|||
|
100 |
110.21 |
20250812-10:55:30.291000 |
EDGA |
USP8C864VM |
|
|||
|
24 |
110.19 |
20250812-10:56:14.439000 |
EDGA |
USP8C866K9 |
|
|||
|
76 |
110.19 |
20250812-10:56:14.439000 |
EDGA |
USP8C866KA |
|
|||
|
100 |
110.13 |
20250812-10:57:28.378000 |
XNYS |
USP8C869CL |
|
|||
|
100 |
110.08 |
20250812-10:57:40.967000 |
BATY |
USP8C869R2 |
|
|||
|
11 |
110.08 |
20250812-10:57:40.967000 |
XNAS |
USP8C869R3 |
|
|||
|
89 |
110.08 |
20250812-10:57:40.967000 |
XNAS |
USP8C869R4 |
|
|||
|
100 |
110.03 |
20250812-10:59:05.002000 |
XNAS |
USP8C86CYA |
|
|||
|
100 |
110.02 |
20250812-11:00:11.731000 |
XNAS |
USP8C86HWY |
|
|||
|
100 |
110.17 |
20250812-11:01:21.816000 |
XNAS |
USP8C86NH6 |
|
|||
|
100 |
110.17 |
20250812-11:01:37.356000 |
ARCX |
USP8C86O2Z |
|
|||
|
200 |
110.24 |
20250812-11:02:37.526000 |
ARCX |
USP8C86PX3 |
|
|||
|
100 |
110.26 |
20250812-11:04:26.012000 |
XNAS |
USP8C86UW0 |
|
|||
|
100 |
110.21 |
20250812-11:04:48.299000 |
EDGA |
USP8C86VG1 |
|
|||
|
100 |
110.21 |
20250812-11:04:48.299000 |
EDGA |
USP8C86VG2 |
|
|||
|
100 |
110.19 |
20250812-11:05:06.381000 |
ARCX |
USP8C86W85 |
|
|||
|
100 |
110.18 |
20250812-11:06:12.504000 |
XNAS |
USP8C86YZE |
|
|||
|
49 |
110.25 |
20250812-11:07:11.056000 |
XNAS |
USP8C870W9 |
|
|||
|
51 |
110.25 |
20250812-11:07:11.056000 |
XNAS |
USP8C870WA |
|
|||
|
100 |
110.2 |
20250812-11:07:13.890000 |
EDGA |
USP8C8713C |
|
|||
|
100 |
110.2 |
20250812-11:07:13.890000 |
EDGA |
USP8C8713D |
|
|||
|
100 |
110.33 |
20250812-11:09:42.709000 |
EDGA |
USP8C876OH |
|
|||
|
100 |
110.33 |
20250812-11:09:42.709000 |
EDGA |
USP8C876OI |
|
|||
|
100 |
110.49 |
20250812-11:11:07.814000 |
EDGA |
USP8C879ZL |
|
|||
|
100 |
110.42 |
20250812-11:11:29.949000 |
EDGA |
USP8C87ANH |
|
|||
|
100 |
110.33 |
20250812-11:12:50.969000 |
EDGA |
USP8C87D7N |
|
|||
|
76 |
110.32 |
20250812-11:13:18.925000 |
EDGA |
USP8C87EIA |
|
|||
|
24 |
110.32 |
20250812-11:13:18.925000 |
EDGA |
USP8C87EIB |
|
|||
|
125 |
110.45 |
20250812-11:14:29.680000 |
XNAS |
USP8C87HRH |
|
|||
|
75 |
110.45 |
20250812-11:14:29.680000 |
XNAS |
USP8C87HRI |
|
|||
|
100 |
110.42 |
20250812-11:14:30.996000 |
XNAS |
USP8C87HSJ |
|
|||
|
97 |
110.39 |
20250812-11:14:31.005000 |
EDGX |
USP8C87HSK |
|
|||
|
3 |
110.39 |
20250812-11:14:31.005000 |
EDGX |
USP8C87HSL |
|
|||
|
100 |
110.39 |
20250812-11:14:31.005000 |
EDGX |
USP8C87HSM |
|
|||
|
100 |
110.39 |
20250812-11:14:31.005000 |
EDGX |
USP8C87HSN |
|
|||
|
100 |
110.39 |
20250812-11:14:31.005000 |
EDGX |
USP8C87HSO |
|
|||
|
100 |
110.41 |
20250812-11:18:13.023000 |
BATS |
USP8C87SZA |
|
|||
|
50 |
110.48 |
20250812-11:19:06.090000 |
EDGA |
USP8C87V9L |
|
|||
|
50 |
110.48 |
20250812-11:19:06.090000 |
EDGA |
USP8C87V9M |
|
|||
|
100 |
110.4 |
20250812-11:19:27.122000 |
ARCX |
USP8C87VW8 |
|
|||
|
100 |
110.39 |
20250812-11:20:17.171000 |
EDGA |
USP8C87XK7 |
|
|||
|
98 |
110.44 |
20250812-11:21:25.706000 |
ARCX |
USP8C87ZKY |
|
|||
|
2 |
110.44 |
20250812-11:21:25.706000 |
ARCX |
USP8C87ZKZ |
|
|||
|
100 |
110.54 |
20250812-11:23:02.907000 |
XNYS |
USP8C88354 |
|
|||
|
13 |
110.59 |
20250812-11:23:44.508000 |
XNYS |
USP8C884Q5 |
|
|||
|
5 |
110.59 |
20250812-11:23:44.508000 |
XNYS |
USP8C884Q6 |
|
|||
|
82 |
110.59 |
20250812-11:23:44.508000 |
XNYS |
USP8C884Q7 |
|
|||
|
77 |
110.54 |
20250812-11:24:01.539000 |
ARCX |
USP8C885BO |
|
|||
|
23 |
110.54 |
20250812-11:24:01.846000 |
ARCX |
USP8C885BV |
|
|||
|
50 |
110.56 |
20250812-11:24:21.885000 |
ARCX |
USP8C885X5 |
|
|||
|
50 |
110.56 |
20250812-11:24:21.885000 |
ARCX |
USP8C885X6 |
|
|||
|
100 |
110.49 |
20250812-11:25:22.346000 |
ARCX |
USP8C8881P |
|
|||
|
100 |
110.58 |
20250812-11:27:26.825000 |
XNAS |
USP8C88CVU |
|
|||
|
2 |
110.59 |
20250812-11:27:48.497000 |
XNAS |
USP8C88DT4 |
|
|||
|
98 |
110.59 |
20250812-11:27:48.497000 |
XNAS |
USP8C88DT5 |
|
|||
|
100 |
110.59 |
20250812-11:28:02.469000 |
XNAS |
USP8C88ED4 |
|
|||
|
100 |
110.59 |
20250812-11:28:11.115000 |
BATS |
USP8C88EOX |
|
|||
|
68 |
110.55 |
20250812-11:28:58.562000 |
XNAS |
USP8C88GC4 |
|
|||
|
32 |
110.55 |
20250812-11:28:58.562000 |
XNAS |
USP8C88GC5 |
|
|||
|
100 |
110.45 |
20250812-11:29:47.756000 |
ARCX |
USP8C88HXP |
|
|||
|
100 |
110.47 |
20250812-11:30:04.082000 |
BATS |
USP8C88JAA |
|
|||
|
100 |
110.57 |
20250812-11:30:42.571000 |
XNAS |
USP8C88MS9 |
|
|||
|
32 |
110.57 |
20250812-11:30:42.571000 |
XNAS |
USP8C88MSA |
|
|||
|
68 |
110.57 |
20250812-11:30:42.571000 |
XNAS |
USP8C88MSB |
|
|||
|
30 |
110.62 |
20250812-11:31:13.802000 |
XNAS |
USP8C88NZW |
|
|||
|
70 |
110.62 |
20250812-11:31:13.803000 |
XNAS |
USP8C88NZX |
|
|||
|
100 |
110.59 |
20250812-11:31:31.287000 |
XNAS |
USP8C88OIZ |
|
|||
|
100 |
110.51 |
20250812-11:31:42.478000 |
XNAS |
USP8C88OZ9 |
|
|||
|
100 |
110.58 |
20250812-11:32:38.187000 |
XNAS |
USP8C88QKQ |
|
|||
|
50 |
110.62 |
20250812-11:33:21.438000 |
BATS |
USP8C88RN0 |
|
|||
|
100 |
110.62 |
20250812-11:33:22.903000 |
EDGA |
USP8C88ROI |
|
|||
|
50 |
110.62 |
20250812-11:33:22.904000 |
BATS |
USP8C88ROJ |
|
|||
|
50 |
110.62 |
20250812-11:33:22.904000 |
BATS |
USP8C88ROK |
|
|||
|
50 |
110.62 |
20250812-11:33:22.904000 |
BATS |
USP8C88ROL |
|
|||
|
106 |
110.73 |
20250812-11:34:46.459000 |
XNAS |
USP8C88U3M |
|
|||
|
94 |
110.73 |
20250812-11:34:46.459000 |
XNAS |
USP8C88U3N |
|
|||
|
6 |
110.73 |
20250812-11:34:47.593000 |
XNAS |
USP8C88U4Z |
|
|||
|
94 |
110.73 |
20250812-11:34:47.593000 |
XNAS |
USP8C88U50 |
|
|||
|
100 |
110.68 |
20250812-11:34:48.746000 |
ARCX |
USP8C88U62 |
|
|||
|
100 |
110.68 |
20250812-11:34:48.746000 |
ARCX |
USP8C88U63 |
|
|||
|
100 |
110.68 |
20250812-11:34:48.746000 |
ARCX |
USP8C88U64 |
|
|||
|
5 |
110.68 |
20250812-11:35:33.338000 |
ARCX |
USP8C88Y9G |
|
|||
|
95 |
110.68 |
20250812-11:35:33.338000 |
ARCX |
USP8C88Y9H |
|
|||
|
100 |
110.67 |
20250812-11:36:29.796000 |
BATY |
USP8C891NY |
|
|||
|
100 |
110.67 |
20250812-11:36:29.797000 |
EDGA |
USP8C891NZ |
|
|||
|
100 |
110.66 |
20250812-11:38:30.168000 |
EDGA |
USP8C896A4 |
|
|||
|
100 |
110.66 |
20250812-11:38:30.168000 |
EDGA |
USP8C896A5 |
|
|||
|
100 |
110.63 |
20250812-11:39:43.390000 |
ARCX |
USP8C898B6 |
|
|||
|
7 |
110.73 |
20250812-11:41:01.362000 |
ARCX |
USP8C89B0G |
|
|||
|
100 |
110.76 |
20250812-11:41:11.918000 |
ARCX |
USP8C89BA6 |
|
|||
|
100 |
110.76 |
20250812-11:41:11.918000 |
ARCX |
USP8C89BA7 |
|
|||
|
100 |
110.64 |
20250812-11:42:26.838000 |
BATY |
USP8C89DIY |
|
|||
|
100 |
110.8 |
20250812-11:45:22.910000 |
ARCX |
USP8C89K7T |
|
|||
|
100 |
110.88 |
20250812-11:46:59.606000 |
XNAS |
USP8C89OBA |
|
|||
|
100 |
110.88 |
20250812-11:46:59.606000 |
XNAS |
USP8C89OBB |
|
|||
|
100 |
110.73 |
20250812-11:47:36.812000 |
XNAS |
USP8C89PHL |
|
|||
|
34 |
110.71 |
20250812-11:49:53.215000 |
XNAS |
USP8C89TSA |
|
|||
|
48 |
110.71 |
20250812-11:49:53.215000 |
XNAS |
USP8C89TSB |
|
|||
|
8 |
110.71 |
20250812-11:49:53.215000 |
XNAS |
USP8C89TSC |
|
|||
|
10 |
110.71 |
20250812-11:49:53.215000 |
XNAS |
USP8C89TSD |
|
|||
|
6 |
110.71 |
20250812-11:50:45.810000 |
XNAS |
USP8C89VP8 |
|
|||
|
94 |
110.71 |
20250812-11:50:45.810000 |
XNAS |
USP8C89VP9 |
|
|||
|
100 |
110.78 |
20250812-11:51:43.888000 |
XNYS |
USP8C89XLQ |
|
|||
|
61 |
110.75 |
20250812-11:51:52.317000 |
XNAS |
USP8C89XTU |
|
|||
|
1 |
110.75 |
20250812-11:51:52.317000 |
XNAS |
USP8C89XTV |
|
|||
|
38 |
110.75 |
20250812-11:51:52.317000 |
XNAS |
USP8C89XTW |
|
|||
|
100 |
110.75 |
20250812-11:51:52.317000 |
ARCX |
USP8C89XTX |
|
|||
|
100 |
110.75 |
20250812-11:54:40.955000 |
XNAS |
USP8C8A2S9 |
|
|||
|
100 |
110.72 |
20250812-11:54:52.137000 |
EDGA |
USP8C8A36K |
|
|||
|
25 |
110.75 |
20250812-11:57:05.873000 |
EDGA |
USP8C8A7XB |
|
|||
|
75 |
110.75 |
20250812-11:57:05.873000 |
EDGA |
USP8C8A7XC |
|
|||
|
100 |
110.75 |
20250812-11:57:05.873000 |
EDGA |
USP8C8A7XD |
|
|||
|
74 |
110.67 |
20250812-11:58:00.739000 |
EDGA |
USP8C8A9RX |
|
|||
|
26 |
110.67 |
20250812-11:58:00.739000 |
EDGA |
USP8C8A9RY |
|
|||
|
100 |
110.68 |
20250812-11:59:43.598000 |
XNAS |
USP8C8ADHO |
|
|||
|
88 |
110.69 |
20250812-12:00:49.887000 |
XNAS |
USP8C8AI43 |
|
|||
|
12 |
110.7 |
20250812-12:00:49.887000 |
XNAS |
USP8C8AI44 |
|
|||
|
100 |
110.93 |
20250812-12:02:20.686000 |
BATS |
USP8C8AKVS |
|
|||
|
100 |
110.95 |
20250812-12:02:54.606000 |
XNYS |
USP8C8ALTB |
|
|||
|
100 |
110.93 |
20250812-12:02:59.689000 |
XNAS |
USP8C8AM06 |
|
|||
|
100 |
110.89 |
20250812-12:04:50.280000 |
EDGA |
USP8C8APAH |
|
|||
|
100 |
110.98 |
20250812-12:06:29.179000 |
XNAS |
USP8C8ASBF |
|
|||
|
100 |
111 |
20250812-12:07:09.095000 |
EDGA |
USP8C8ATGK |
|
|||
|
100 |
110.96 |
20250812-12:07:53.389000 |
EDGA |
USP8C8AUM2 |
|
|||
|
100 |
110.86 |
20250812-12:09:34.084000 |
EDGA |
USP8C8AX7T |
|
|||
|
100 |
110.87 |
20250812-12:10:49.013000 |
XNAS |
USP8C8AZJ1 |
|
|||
|
3 |
110.83 |
20250812-12:11:34.433000 |
EDGA |
USP8C8B0SS |
|
|||
|
97 |
110.83 |
20250812-12:11:34.433000 |
EDGA |
USP8C8B0ST |
|
|||
|
1 |
110.78 |
20250812-12:12:46.659000 |
ARCX |
USP8C8B2TS |
|
|||
|
99 |
110.78 |
20250812-12:12:46.659000 |
ARCX |
USP8C8B2TT |
|
|||
|
26 |
110.87 |
20250812-12:15:32.312000 |
XNAS |
USP8C8B997 |
|
|||
|
74 |
110.88 |
20250812-12:15:32.312000 |
XNAS |
USP8C8B998 |
|
|||
|
100 |
110.86 |
20250812-12:16:01.770000 |
EDGA |
USP8C8BAEN |
|
|||
|
100 |
110.84 |
20250812-12:17:18.123000 |
EDGA |
USP8C8BCG6 |
|
|||
|
100 |
110.92 |
20250812-12:19:36.088000 |
EDGA |
USP8C8BGJK |
|
|||
|
100 |
110.92 |
20250812-12:19:36.088000 |
EDGA |
USP8C8BGJL |
|
|||
|
100 |
110.83 |
20250812-12:21:00.467000 |
XNAS |
USP8C8BJ04 |
|
|||
|
100 |
110.84 |
20250812-12:22:46.257000 |
ARCX |
USP8C8BLP9 |
|
|||
|
1 |
110.93 |
20250812-12:23:59.331000 |
XNAS |
USP8C8BNW3 |
|
|||
|
99 |
110.94 |
20250812-12:23:59.331000 |
XNAS |
USP8C8BNW4 |
|
|||
|
79 |
110.92 |
20250812-12:24:53.294000 |
BATY |
USP8C8BP6R |
|
|||
|
21 |
110.92 |
20250812-12:24:53.294000 |
BATY |
USP8C8BP6S |
|
|||
|
100 |
110.91 |
20250812-12:25:54.661000 |
BATY |
USP8C8BRDO |
|
|||
|
100 |
110.94 |
20250812-12:28:07.295000 |
EDGA |
USP8C8BULN |
|
|||
|
100 |
110.89 |
20250812-12:28:45.991000 |
ARCX |
USP8C8BVLY |
|
|||
|
100 |
110.82 |
20250812-12:29:38.644000 |
EDGA |
USP8C8BX0D |
|
|||
|
100 |
110.85 |
20250812-12:30:31.406000 |
ARCX |
USP8C8C00Q |
|
|||
|
32 |
110.92 |
20250812-12:32:41.095000 |
XNYS |
USP8C8C4FD |
|
|||
|
68 |
110.92 |
20250812-12:32:41.095000 |
XNYS |
USP8C8C4FE |
|
|||
|
100 |
110.89 |
20250812-12:33:03.063000 |
ARCX |
USP8C8C50K |
|
|||
|
100 |
110.89 |
20250812-12:33:03.063000 |
ARCX |
USP8C8C50L |
|
|||
|
100 |
110.88 |
20250812-12:36:40.440000 |
ARCX |
USP8C8CAZF |
|
|||
|
100 |
110.89 |
20250812-12:37:17.001000 |
ARCX |
USP8C8CBWN |
|
|||
|
100 |
110.86 |
20250812-12:38:46.256000 |
ARCX |
USP8C8CDY3 |
|
|||
|
100 |
110.8 |
20250812-12:41:14.969000 |
ARCX |
USP8C8CI9A |
|
|||
|
10 |
110.85 |
20250812-12:43:01.094000 |
XNYS |
USP8C8CKZQ |
|
|||
|
90 |
110.85 |
20250812-12:43:01.094000 |
XNYS |
USP8C8CKZR |
|
|||
|
100 |
110.91 |
20250812-12:43:53.090000 |
EDGA |
USP8C8CMZ7 |
|
|||
|
100 |
110.91 |
20250812-12:44:53.169000 |
EDGA |
USP8C8CONU |
|
|||
|
100 |
110.73 |
20250812-12:46:09.626000 |
XNYS |
USP8C8CT5F |
|
|||
|
100 |
110.82 |
20250812-12:50:22.165000 |
BATS |
USP8C8CZUC |
|
|||
|
87 |
110.82 |
20250812-12:50:22.165000 |
BATS |
USP8C8CZUD |
|
|||
|
13 |
110.82 |
20250812-12:50:22.165000 |
BATS |
USP8C8CZUE |
|
|||
|
100 |
110.82 |
20250812-12:51:09.919000 |
EDGA |
USP8C8D19C |
|
|||
|
100 |
110.92 |
20250812-12:54:01.473000 |
XNYS |
USP8C8D5UF |
|
|||
|
82 |
110.9 |
20250812-12:54:36.490000 |
ARCX |
USP8C8D6SD |
|
|||
|
18 |
110.9 |
20250812-12:54:36.490000 |
ARCX |
USP8C8D6SE |
|
|||
|
100 |
110.89 |
20250812-12:56:45.529000 |
EDGA |
USP8C8DAOR |
|
|||
|
11 |
110.88 |
20250812-12:56:58.731000 |
EDGA |
USP8C8DB2W |
|
|||
|
31 |
110.96 |
20250812-12:57:49.635000 |
BATS |
USP8C8DCHR |
|
|||
|
69 |
110.96 |
20250812-12:57:49.635000 |
BATS |
USP8C8DCHS |
|
|||
|
100 |
110.92 |
20250812-12:57:49.731000 |
EDGA |
USP8C8DCHV |
|
|||
|
100 |
110.92 |
20250812-12:57:49.731000 |
EDGA |
USP8C8DCHW |
|
|||
|
100 |
110.95 |
20250812-13:00:59.206000 |
XNAS |
USP8C8DLUJ |
|
|||
|
100 |
110.96 |
20250812-13:01:55.507000 |
XNAS |
USP8C8DNIJ |
|
|||
|
67 |
110.93 |
20250812-13:02:00.266000 |
ARCX |
USP8C8DNM4 |
|
|||
|
33 |
110.93 |
20250812-13:02:00.266000 |
ARCX |
USP8C8DNM5 |
|
|||
|
100 |
110.94 |
20250812-13:02:00.267000 |
ARCX |
USP8C8DNM6 |
|
|||
|
100 |
110.94 |
20250812-13:06:00.587000 |
EDGA |
USP8C8DUDJ |
|
|||
|
100 |
110.83 |
20250812-13:07:22.356000 |
EDGA |
USP8C8DWGL |
|
|||
|
100 |
110.73 |
20250812-13:10:02.450000 |
ARCX |
USP8C8E10F |
|
|||
|
100 |
110.73 |
20250812-13:11:01.694000 |
XNAS |
USP8C8E2I4 |
|
|||
|
29 |
110.71 |
20250812-13:11:31.536000 |
XNAS |
USP8C8E32X |
|
|||
|
71 |
110.71 |
20250812-13:11:31.536000 |
XNAS |
USP8C8E32Y |
|
|||
|
100 |
110.71 |
20250812-13:14:27.373000 |
XNAS |
USP8C8E7MG |
|
|||
|
100 |
110.7 |
20250812-13:15:10.628000 |
BATY |
USP8C8E965 |
|
|||
|
100 |
110.8 |
20250812-13:16:47.259000 |
XNAS |
USP8C8ED2O |
|
|||
|
100 |
110.77 |
20250812-13:18:45.164000 |
BATY |
USP8C8EGDZ |
|
|||
|
100 |
110.77 |
20250812-13:18:45.164000 |
ARCX |
USP8C8EGE0 |
|
|||
|
100 |
110.75 |
20250812-13:19:58.508000 |
BATY |
USP8C8EI4R |
|
|||
|
100 |
110.74 |
20250812-13:21:03.517000 |
BATY |
USP8C8EJWL |
|
|||
|
80 |
110.67 |
20250812-13:22:48.296000 |
EDGA |
USP8C8EML7 |
|
|||
|
20 |
110.67 |
20250812-13:22:48.296000 |
EDGA |
USP8C8EML8 |
|
|||
|
100 |
110.74 |
20250812-13:24:16.230000 |
ARCX |
USP8C8EOTD |
|
|||
|
100 |
110.72 |
20250812-13:25:36.192000 |
BATS |
USP8C8ER1T |
|
|||
|
100 |
110.81 |
20250812-13:27:11.786000 |
EDGA |
USP8C8ETHQ |
|
|||
|
100 |
110.72 |
20250812-13:29:03.735000 |
ARCX |
USP8C8EWGK |
|
|||
|
11 |
110.73 |
20250812-13:29:43.192000 |
BATS |
USP8C8EXHL |
|
|||
|
89 |
110.73 |
20250812-13:29:43.192000 |
BATS |
USP8C8EXHM |
|
|||
|
100 |
110.6 |
20250812-13:31:04.733000 |
XBOS |
USP8C8F1WB |
|
|||
|
100 |
110.6 |
20250812-13:32:59.670000 |
ARCX |
USP8C8F5K7 |
|
|||
|
100 |
110.79 |
20250812-13:35:02.903000 |
XNAS |
USP8C8F963 |
|
|||
|
100 |
110.76 |
20250812-13:35:51.528000 |
ARCX |
USP8C8FAMQ |
|
|||
|
12 |
110.87 |
20250812-13:38:36.587000 |
ARCX |
USP8C8FEOD |
|
|||
|
12 |
110.87 |
20250812-13:38:36.587000 |
ARCX |
USP8C8FEOE |
|
|||
|
6 |
110.87 |
20250812-13:38:36.587000 |
ARCX |
USP8C8FEOF |
|
|||
|
17 |
110.88 |
20250812-13:39:02.479000 |
XNYS |
USP8C8FFBM |
|
|||
|
83 |
110.88 |
20250812-13:39:02.481000 |
XNAS |
USP8C8FFBN |
|
|||
|
100 |
110.92 |
20250812-13:40:08.763000 |
ARCX |
USP8C8FH5D |
|
|||
|
100 |
110.87 |
20250812-13:40:59.015000 |
IEXG |
USP8C8FIKG |
|
|||
|
16 |
110.94 |
20250812-13:43:27.683000 |
EDGX |
USP8C8FM1P |
|
|||
|
8 |
110.94 |
20250812-13:43:27.683000 |
EDGX |
USP8C8FM1Q |
|
|||
|
5 |
110.94 |
20250812-13:43:27.683000 |
XNAS |
USP8C8FM1R |
|
|||
|
7 |
110.94 |
20250812-13:43:27.683000 |
XNAS |
USP8C8FM1S |
|
|||
|
4 |
110.94 |
20250812-13:43:27.683000 |
XNAS |
USP8C8FM1T |
|
|||
|
50 |
110.94 |
20250812-13:43:27.683000 |
XNAS |
USP8C8FM1U |
|
|||
|
4 |
110.94 |
20250812-13:43:27.683000 |
ARCX |
USP8C8FM1V |
|
|||
|
6 |
110.94 |
20250812-13:43:27.683000 |
ARCX |
USP8C8FM1W |
|
|||
|
100 |
110.95 |
20250812-13:44:22.556000 |
XNYS |
USP8C8FNIZ |
|
|||
|
100 |
110.95 |
20250812-13:45:31.024000 |
EDGA |
USP8C8FQTT |
|
|||
|
20 |
111.22 |
20250812-13:49:14.513000 |
XNYS |
USP8C8FXWA |
|
|||
|
1 |
111.22 |
20250812-13:49:14.513000 |
XNYS |
USP8C8FXWB |
|
|||
|
79 |
111.22 |
20250812-13:49:14.513000 |
XNYS |
USP8C8FXWC |
|
|||
|
100 |
111.24 |
20250812-13:49:28.448000 |
EDGX |
USP8C8FY9L |
|
|||
|
100 |
111.22 |
20250812-13:49:43.623000 |
EDGA |
USP8C8FYNI |
|
|||
|
100 |
111.22 |
20250812-13:49:43.623000 |
EDGA |
USP8C8FYNJ |
|
|||
|
5 |
111.22 |
20250812-13:53:16.335000 |
XNYS |
USP8C8G4VY |
|
|||
|
1 |
111.22 |
20250812-13:53:16.335000 |
XNYS |
USP8C8G4VZ |
|
|||
|
70 |
111.22 |
20250812-13:53:16.335000 |
XNYS |
USP8C8G4W0 |
|
|||
|
24 |
111.22 |
20250812-13:53:16.335000 |
XNYS |
USP8C8G4W1 |
|
|||
|
100 |
111.23 |
20250812-13:53:47.690000 |
EDGA |
USP8C8G5SK |
|
|||
|
100 |
111.22 |
20250812-13:54:41.969000 |
EDGA |
USP8C8G7R1 |
|
|||
|
100 |
111.1 |
20250812-13:56:08.409000 |
XNAS |
USP8C8GAMH |
|
|||
|
100 |
111.18 |
20250812-13:58:33.294000 |
EDGA |
USP8C8GEV4 |
|
|||
|
24 |
111.21 |
20250812-14:00:58.378000 |
BATS |
USP8C8GLQW |
|
|||
|
11 |
111.21 |
20250812-14:00:58.378000 |
BATS |
USP8C8GLQX |
|
|||
|
65 |
111.21 |
20250812-14:00:58.378000 |
BATS |
USP8C8GLQY |
|
|||
|
78 |
111.17 |
20250812-14:01:07.160000 |
BATY |
USP8C8GM53 |
|
|||
|
22 |
111.17 |
20250812-14:01:07.160000 |
BATY |
USP8C8GM54 |
|
|||
|
100 |
111.17 |
20250812-14:01:07.160000 |
BATY |
USP8C8GM55 |
|
|||
|
100 |
111.17 |
20250812-14:03:04.761000 |
EDGA |
USP8C8GPZI |
|
|||
|
100 |
111.13 |
20250812-14:04:03.704000 |
BATY |
USP8C8GRXO |
|
|||
|
29 |
111.06 |
20250812-14:05:22.020000 |
ARCX |
USP8C8GU5G |
|
|||
|
71 |
111.06 |
20250812-14:05:22.020000 |
ARCX |
USP8C8GU5H |
|
|||
|
12 |
111.18 |
20250812-14:08:38.057000 |
BATS |
USP8C8H054 |
|
|||
|
38 |
111.18 |
20250812-14:08:38.057000 |
XNAS |
USP8C8H055 |
|
|||
|
50 |
111.18 |
20250812-14:08:38.057000 |
XNYS |
USP8C8H056 |
|
|||
|
100 |
111.18 |
20250812-14:08:38.218000 |
XNAS |
USP8C8H05E |
|
|||
|
100 |
111.22 |
20250812-14:09:39.492000 |
XNAS |
USP8C8H1Y3 |
|
|||
|
100 |
111.19 |
20250812-14:10:16.816000 |
EDGA |
USP8C8H385 |
|
|||
|
100 |
111.11 |
20250812-14:11:34.102000 |
BATY |
USP8C8H5Q8 |
|
|||
|
100 |
111.095 |
20250812-14:12:55.174000 |
ARCX |
USP8C8H886 |
|
|||
|
100 |
111.13 |
20250812-14:14:05.990000 |
EDGA |
USP8C8HA7A |
|
|||
|
100 |
111.13 |
20250812-14:14:05.990000 |
ARCX |
USP8C8HA7B |
|
|||
|
59 |
111.16 |
20250812-14:16:35.511000 |
ARCX |
USP8C8HGYK |
|
|||
|
41 |
111.16 |
20250812-14:16:35.511000 |
ARCX |
USP8C8HGYL |
|
|||
|
100 |
111.19 |
20250812-14:18:25.998000 |
MEMX |
USP8C8HK58 |
|
|||
|
100 |
111.18 |
20250812-14:19:26.098000 |
ARCX |
USP8C8HM4Y |
|
|||
|
100 |
111.15 |
20250812-14:20:14.878000 |
XNAS |
USP8C8HNLY |
|
|||
|
100 |
111.23 |
20250812-14:23:29.885000 |
EDGA |
USP8C8HTLJ |
|
|||
|
100 |
111.23 |
20250812-14:23:29.885000 |
ARCX |
USP8C8HTLK |
|
|||
|
100 |
111.22 |
20250812-14:24:54.018000 |
BATY |
USP8C8HW2O |
|
|||
|
47 |
111.18 |
20250812-14:25:55.333000 |
BATS |
USP8C8HXXW |
|
|||
|
52 |
111.18 |
20250812-14:25:55.333000 |
BATS |
USP8C8HXXX |
|
|||
|
1 |
111.18 |
20250812-14:25:55.333000 |
BATS |
USP8C8HXXY |
|
|||
|
33 |
111.17 |
20250812-14:28:00.859000 |
BATY |
USP8C8I1JS |
|
|||
|
67 |
111.17 |
20250812-14:28:00.859000 |
BATY |
USP8C8I1JT |
|
|||
|
100 |
111.17 |
20250812-14:28:00.860000 |
ARCX |
USP8C8I1JU |
|
|||
|
10 |
111.18 |
20250812-14:30:42.531000 |
XPSX |
USP8C8I8LV |
|
|||
|
25 |
111.19 |
20250812-14:30:52.989000 |
XNYS |
USP8C8I8US |
|
|||
|
17 |
111.19 |
20250812-14:30:52.989000 |
XNYS |
USP8C8I8UT |
|
|||
|
58 |
111.19 |
20250812-14:30:52.989000 |
XNYS |
USP8C8I8UU |
|
|||
|
100 |
111.19 |
20250812-14:31:04.551000 |
EDGX |
USP8C8I97M |
|
|||
|
64 |
111.24 |
20250812-14:31:45.904000 |
ARCX |
USP8C8IAJF |
|
|||
|
14 |
111.24 |
20250812-14:31:45.904000 |
ARCX |
USP8C8IAJG |
|
|||
|
22 |
111.24 |
20250812-14:31:48.644000 |
ARCX |
USP8C8IANH |
|
|||
|
100 |
111.24 |
20250812-14:32:06.756000 |
ARCX |
USP8C8IBDU |
|
|||
|
100 |
111.21 |
20250812-14:33:29.479000 |
BATY |
USP8C8IDMA |
|
|||
|
100 |
111.13 |
20250812-14:34:12.158000 |
BATY |
USP8C8IF3U |
|
|||
|
100 |
111.19 |
20250812-14:35:14.734000 |
ARCX |
USP8C8IGZ0 |
|
|||
|
4 |
111.18 |
20250812-14:36:46.001000 |
XNYS |
USP8C8IK3F |
|
|||
|
1 |
111.18 |
20250812-14:36:46.001000 |
XNYS |
USP8C8IK3G |
|
|||
|
95 |
111.18 |
20250812-14:36:46.001000 |
XNYS |
USP8C8IK3H |
|
|||
|
100 |
111.26 |
20250812-14:38:01.915000 |
BATY |
USP8C8IMCH |
|
|||
|
35 |
111.26 |
20250812-14:38:01.915000 |
ARCX |
USP8C8IMCI |
|
|||
|
38 |
111.26 |
20250812-14:38:01.918000 |
ARCX |
USP8C8IMCJ |
|
|||
|
100 |
111.29 |
20250812-14:38:51.961000 |
ARCX |
USP8C8INUI |
|
|||
|
9 |
111.315 |
20250812-14:40:36.372000 |
EDGX |
USP8C8IRK5 |
|
|||
|
2 |
111.315 |
20250812-14:40:36.372000 |
EDGX |
USP8C8IRK6 |
|
|||
|
2 |
111.32 |
20250812-14:40:36.372000 |
EDGX |
USP8C8IRK7 |
|
|||
|
100 |
111.3 |
20250812-14:40:53.457000 |
BATS |
USP8C8IS26 |
|
|||
|
5 |
111.28 |
20250812-14:42:31.605000 |
ARCX |
USP8C8IVZD |
|
|||
|
13 |
111.28 |
20250812-14:42:31.632000 |
ARCX |
USP8C8IVZG |
|
|||
|
82 |
111.28 |
20250812-14:42:31.633000 |
ARCX |
USP8C8IVZH |
|
|||
|
100 |
111.28 |
20250812-14:44:38.036000 |
EDGA |
USP8C8J06Q |
|
|||
|
100 |
111.28 |
20250812-14:45:20.504000 |
BATY |
USP8C8J36I |
|
|||
|
100 |
111.27 |
20250812-14:46:34.007000 |
EDGA |
USP8C8J6PC |
|
|||
|
3 |
111.35 |
20250812-14:47:58.307000 |
ARCX |
USP8C8J9AA |
|
|||
|
97 |
111.35 |
20250812-14:47:58.309000 |
ARCX |
USP8C8J9AB |
|
|||
|
100 |
111.37 |
20250812-14:50:19.663000 |
ARCX |
USP8C8JE8N |
|
|||
|
100 |
111.38 |
20250812-14:51:56.663000 |
XNYS |
USP8C8JHHX |
|
|||
|
100 |
111.36 |
20250812-14:52:21.948000 |
BATY |
USP8C8JI72 |
|
|||
|
56 |
111.3 |
20250812-14:53:02.950000 |
ARCX |
USP8C8JJJO |
|
|||
|
44 |
111.3 |
20250812-14:53:02.950000 |
ARCX |
USP8C8JJJP |
|
|||
|
100 |
111.29 |
20250812-14:53:59.294000 |
BATY |
USP8C8JL7X |
|
|||
|
10 |
111.27 |
20250812-14:55:19.085000 |
EDGA |
USP8C8JNSF |
|
|||
|
90 |
111.27 |
20250812-14:55:19.085000 |
EDGA |
USP8C8JNSG |
|
|||
|
100 |
111.24 |
20250812-14:56:04.481000 |
ARCX |
USP8C8JPOW |
|
|||
|
20 |
111.29 |
20250812-14:58:06.031000 |
XNAS |
USP8C8JTXU |
|
|||
|
80 |
111.29 |
20250812-14:58:06.031000 |
XNAS |
USP8C8JTXV |
|
|||
|
100 |
111.28 |
20250812-14:59:05.574000 |
XNYS |
USP8C8JW7S |
|
|||
|
100 |
111.28 |
20250812-14:59:27.100000 |
XNAS |
USP8C8JX06 |
|
|||
|
6 |
111.31 |
20250812-15:01:49.312000 |
XNAS |
USP8C8K6CW |
|
|||
|
94 |
111.31 |
20250812-15:01:49.312000 |
XNAS |
USP8C8K6CX |
|
|||
|
100 |
111.29 |
20250812-15:01:49.313000 |
EDGA |
USP8C8K6CY |
|
|||
|
100 |
111.29 |
20250812-15:01:49.313000 |
EDGA |
USP8C8K6CZ |
|
|||
|
100 |
111.44 |
20250812-15:04:21.264000 |
XNYS |
USP8C8KC8X |
|
|||
|
100 |
111.46 |
20250812-15:05:34.311000 |
XNAS |
USP8C8KEYW |
|
|||
|
100 |
111.44 |
20250812-15:05:54.633000 |
EDGA |
USP8C8KFJ2 |
|
|||
|
100 |
111.44 |
20250812-15:05:54.634000 |
ARCX |
USP8C8KFJ4 |
|
|||
|
49 |
111.54 |
20250812-15:08:48.542000 |
ARCX |
USP8C8KNUK |
|
|||
|
51 |
111.54 |
20250812-15:08:48.542000 |
ARCX |
USP8C8KNUL |
|
|||
|
52 |
111.56 |
20250812-15:09:55.964000 |
XNYS |
USP8C8KQB7 |
|
|||
|
48 |
111.56 |
20250812-15:09:55.964000 |
XNYS |
USP8C8KQB8 |
|
|||
|
100 |
111.59 |
20250812-15:10:30.042000 |
ARCX |
USP8C8KRWK |
|
|||
|
100 |
111.58 |
20250812-15:10:30.561000 |
ARCX |
USP8C8KRX8 |
|
|||
|
100 |
111.58 |
20250812-15:10:30.561000 |
ARCX |
USP8C8KRX9 |
|
|||
|
100 |
111.58 |
20250812-15:13:26.774000 |
ARCX |
USP8C8KYMV |
|
|||
|
100 |
111.61 |
20250812-15:14:28.992000 |
ARCX |
USP8C8L26I |
|
|||
|
100 |
111.58 |
20250812-15:15:09.510000 |
ARCX |
USP8C8L436 |
|
|||
|
100 |
111.59 |
20250812-15:16:06.564000 |
ARCX |
USP8C8L8BM |
|
|||
|
100 |
111.64 |
20250812-15:16:42.888000 |
ARCX |
USP8C8LA4N |
|
|||
|
100 |
111.64 |
20250812-15:17:49.953000 |
ARCX |
USP8C8LCP1 |
|
|||
|
46 |
111.62 |
20250812-15:19:48.044000 |
EDGA |
USP8C8LHA3 |
|
|||
|
54 |
111.62 |
20250812-15:19:48.044000 |
EDGA |
USP8C8LHA4 |
|
|||
|
100 |
111.66 |
20250812-15:20:43.079000 |
ARCX |
USP8C8LJKW |
|
|||
|
100 |
111.66 |
20250812-15:21:33.345000 |
EDGA |
USP8C8LLFX |
|
|||
|
100 |
111.7 |
20250812-15:23:12.861000 |
XNAS |
USP8C8LPO1 |
|
|||
|
100 |
111.7 |
20250812-15:23:46.524000 |
XNYS |
USP8C8LR1Q |
|
|||
|
100 |
111.7 |
20250812-15:23:56.144000 |
XNAS |
USP8C8LRFG |
|
|||
|
100 |
111.67 |
20250812-15:24:42.133000 |
EDGA |
USP8C8LTKR |
|
|||
|
100 |
111.66 |
20250812-15:25:47.149000 |
EDGA |
USP8C8LX5A |
|
|||
|
100 |
111.64 |
20250812-15:26:54.876000 |
EDGA |
USP8C8LZXT |
|
|||
|
100 |
111.59 |
20250812-15:27:36.159000 |
EDGA |
USP8C8M1MM |
|
|||
|
100 |
111.6 |
20250812-15:28:56.233000 |
EDGA |
USP8C8M5CJ |
|
|||
|
100 |
111.6 |
20250812-15:28:56.233000 |
EDGA |
USP8C8M5CK |
|
|||
|
70 |
111.62 |
20250812-15:30:19.867000 |
XNYS |
USP8C8MBGP |
|
|||
|
2 |
111.62 |
20250812-15:30:19.867000 |
XNYS |
USP8C8MBGQ |
|
|||
|
1 |
111.62 |
20250812-15:30:19.867000 |
XNYS |
USP8C8MBGR |
|
|||
|
8 |
111.62 |
20250812-15:30:19.867000 |
XNYS |
USP8C8MBGS |
|
|||
|
19 |
111.62 |
20250812-15:30:19.867000 |
XNYS |
USP8C8MBGT |
|
|||
|
100 |
111.62 |
20250812-15:30:55.831000 |
ARCX |
USP8C8MFGA |
|
|||
|
67 |
111.6 |
20250812-15:31:05.839000 |
EDGA |
USP8C8MG3E |
|
|||
|
33 |
111.6 |
20250812-15:31:05.854000 |
EDGA |
USP8C8MG3M |
|
|||
|
100 |
111.58 |
20250812-15:31:51.027000 |
EDGA |
USP8C8MIZN |
|
|||
|
100 |
111.6 |
20250812-15:32:58.347000 |
XNYS |
USP8C8MMZ9 |
|
|||
|
100 |
111.63 |
20250812-15:33:30.386000 |
XNYS |
USP8C8MPEU |
|
|||
|
100 |
111.61 |
20250812-15:33:44.328000 |
XNAS |
USP8C8MQCH |
|
|||
|
100 |
111.68 |
20250812-15:36:12.208000 |
EDGA |
USP8C8NG9E |
|
|||
|
100 |
111.65 |
20250812-15:37:14.329000 |
EDGA |
USP8C8NJEE |
|
|||
|
100 |
111.71 |
20250812-15:40:43.531000 |
ARCX |
USP8C8NXKW |
|
|||
|
100 |
111.75 |
20250812-15:42:03.190000 |
EDGA |
USP8C8O280 |
|
|||
|
71 |
111.76 |
20250812-15:44:06.898000 |
ARCX |
USP8C8O9LU |
|
|||
|
29 |
111.76 |
20250812-15:44:06.898000 |
ARCX |
USP8C8O9LV |
|
|||
|
13 |
111.9 |
20250812-15:47:58.184000 |
XNYS |
USP8C8P5G6 |
|
|||
|
56 |
111.9 |
20250812-15:47:58.184000 |
XNYS |
USP8C8P5G7 |
|
|||
|
24 |
111.94 |
20250812-15:48:43.785000 |
XNAS |
USP8C8P9NR |
|
|||
|
20 |
111.95 |
20250812-15:48:43.785000 |
XNAS |
USP8C8P9NS |
|
|||
|
56 |
111.95 |
20250812-15:48:43.785000 |
XNAS |
USP8C8P9NT |
|
|||
|
100 |
111.95 |
20250812-15:48:43.786000 |
ARCX |
USP8C8P9NU |
|
|||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
|
|
|
|
|
|
||||
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.