Flutter Entertain

Transaction in Own Shares • Nov 4, 2025

National Storage Mechanism | Additional information RNS Number : 1054G Flutter Entertainment PLC 04 November 2025 November 4, 2025: Flutter Entertainment plc Transaction in Own Shares Flutter Entertainment plc ("Flutter") announces that on November 4, 2025, it acquired (by way of redemption) the following number of its ordinary shares (the "Ordinary Shares") in the United States through Flutter's broker Davy Securities. The Ordinary Shares acquired (by way of redemption) will be cancelled. Aggregate number of Ordinary Shares acquired Volume weighted average price paid Highest price paid per share Lowest price per share Trading venue 186 231.79 231.99 231.36 AMEX 16,216 231.59 233.00 230.14 ARCA 15,896 231.59 233.00 230.05 BATS 820 231.90 232.82 230.83 BATY 542 232.10 232.74 231.61 BLXM 826 232.00 233.05 231.30 BNPD 265 231.89 232.64 230.83 BSE 212 232.10 232.63 231.57 CHX 294 231.40 232.93 230.80 EDGA 1,406 232.04 232.74 230.82 EDGX 3,667 231.78 232.74 230.59 IEX 3,814 231.53 232.96 230.07 INAS 53,442 231.59 233.00 230.05 INET 40 231.99 231.99 231.99 INST 960 231.89 232.74 230.55 ITGU 51 230.63 231.22 230.62 JLEQ 1,834 231.64 232.63 230.43 JPMX 1,840 231.77 232.74 230.84 LEVL 9,036 231.38 233.00 230.05 MEMX 6,942 231.42 233.00 230.07 MIAX 1,792 231.73 232.80 230.84 MLXN 970 231.69 232.01 230.80 MLXV 170 231.15 231.76 230.43 NITA 989 231.87 232.74 230.83 NITE 74 232.29 232.63 231.72 NSX 27,795 231.52 233.00 230.07 NYSE 2,542 231.64 232.96 230.25 ONEC 190 232.02 232.02 232.02 PHLX 11,925 231.53 233.00 230.07 SIGX The redemptions form part of Flutter's intention to buy back Ordinary Shares of up to $245 million in the period to December 31, 2025 following the announcement of the share buyback program on August 8, 2025 (the "Buyback") and form part of Flutter's intention to buy back $5 billion of shares as announced on September 25, 2024. The acquisitions were effected by Flutter's broker Davy Securities. Following settlement of the above transactions and the subsequent cancellation of shares, Flutter will have 174,962,674 Ordinary Shares in issue. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) and Commission Delegated Regulation (EU) 2016/1052 as such legislation forms part of law in the United Kingdom (the "UK") by virtue of the EU (Withdrawal) Act 2018 (as may be amended, extended and/or supplemented from time to time), a detailed breakdown of individual trades made by Davy Securities on behalf of Flutter as part of the Buyback 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). Enquiries: Edward Traynor Company Secretary +353 (87) 2232455 Schedule Issuer name: Flutter Entertainment plc LEI: 635400EG4YIJLJMZJ782 ISIN: IE00BWT6H894 Broker: Davy Securities Broker code: 131901 Time zone: EST Currency: USD Date of Transaction: November 3, 2025 Aggregated Information Trading venue Currency Volume weighted average price Aggregated volume See details below USD 231.5766 164,736 Number of shares Price per share (USD) Trade time Trading venue Transaction ID 40 233.05 09:35:52 BNPD 20092742 14 232.91 09:36:05 BATS 20230957 2 232.91 09:36:05 BATS 20230959 2 232.92 09:36:05 BATS 20230961 25 232.97 09:36:05 BATS 20230963 2 232.98 09:36:05 BATS 20230970 25 232.98 09:36:05 BATS 20230972 40 232.99 09:36:05 BATS 20230974 40 233.00 09:36:05 BATS 20230976 2 233.00 09:36:05 BATS 20230978 50 232.94 09:36:05 INET 20230994 25 232.96 09:36:05 INET 20230996 2 233.00 09:36:05 INET 20230998 5 233.00 09:36:05 INET 20231000 1 232.93 09:36:54 EDGA 20728754 30 232.93 09:36:54 INET 20728765 15 232.92 09:36:54 NYSE 20728774 40 233.00 09:36:54 SIGX 20729660 38 232.85 09:36:57 MIAX 20751828 56 232.85 09:36:57 BATS 20751830 40 232.85 09:36:57 ONEC 20751832 40 232.85 09:36:57 SIGX 20751834 2 232.85 09:36:57 MIAX 20751836 40 232.85 09:36:57 MEMX 20751838 60 232.85 09:36:57 SIGX 20751840 104 232.85 09:36:57 BATS 20751842 210 232.85 09:36:57 INET 20751846 30 232.85 09:36:57 INET 20751848 16 232.85 09:36:57 ARCA 20751850 176 232.85 09:36:57 NYSE 20751852 64 232.85 09:36:57 ARCA 20751856 100 232.85 09:36:57 SIGX 20751858 64 232.85 09:36:57 NYSE 20751860 1 232.85 09:36:57 SIGX 20751862 300 232.85 09:36:57 SIGX 20751864 2 232.86 09:36:58 BATS 20772176 40 232.86 09:36:58 MIAX 20772180 38 232.86 09:36:58 BATS 20772182 40 232.86 09:36:58 MEMX 20772184 16 232.86 09:36:58 ARCA 20772189 24 232.86 09:36:58 ARCA 20772191 56 232.86 09:36:58 NYSE 20772193 24 232.86 09:36:58 NYSE 20772195 40 232.96 09:37:48 ONEC 21208781 40 232.96 09:37:48 ONEC 21208783 80 232.96 09:37:48 BATS 21208786 40 232.96 09:37:48 MIAX 21208796 40 232.96 09:37:48 SIGX 21208801 45 232.96 09:37:48 SIGX 21208803 40 232.96 09:37:48 MEMX 21208807 40 232.96 09:37:48 INAS 21208813 100 232.96 09:37:48 NYSE 21208815 40 232.96 09:37:48 ARCA 21208817 20 232.96 09:37:48 NYSE 21208819 40 232.96 09:37:48 NYSE 21208821 40 233.00 09:40:00 MIAX 22351464 160 233.00 09:40:00 INET 22351466 120 233.00 09:40:00 BATS 22351468 30 233.00 09:40:00 MEMX 22351470 10 233.00 09:40:00 MEMX 22351472 39 233.00 09:40:00 ARCA 22351474 1 233.00 09:40:00 ARCA 22351476 200 233.00 09:40:00 NYSE 22351478 40 232.66 09:40:16 MIAX 22526056 66 232.66 09:40:16 INET 22526058 1 232.66 09:40:16 INET 22526061 53 232.66 09:40:16 INET 22526064 40 232.66 09:40:16 INET 22526066 13 232.66 09:40:16 BATS 22526069 27 232.66 09:40:16 BATS 22526073 40 232.66 09:40:16 BATS 22526075 46 232.66 09:40:16 NYSE 22526078 114 232.66 09:40:16 NYSE 22526080 40 232.66 09:40:16 ARCA 22526084 40 232.35 09:41:04 MEMX 22933619 40 232.35 09:41:04 MIAX 22933621 110 232.35 09:41:04 INET 22933623 42 232.35 09:41:04 BATS 22933625 38 232.35 09:41:04 BATS 22933627 90 232.35 09:41:04 INET 22933629 200 232.35 09:41:04 NYSE 22933635 39 232.35 09:41:04 ARCA 22933637 40 232.35 09:41:04 ARCA 22933639 1 232.35 09:41:04 ARCA 22933641 40 232.32 09:41:04 SIGX 22933643 60 232.32 09:41:04 SIGX 22933645 40 232.13 09:41:30 ITGU 23146952 40 232.13 09:41:30 BATS 23146982 40 232.13 09:41:30 MEMX 23146984 40 232.13 09:41:30 MIAX 23146986 46 232.13 09:41:30 NYSE 23146990 74 232.13 09:41:30 NYSE 23146992 40 232.13 09:41:30 ARCA 23146994 40 231.92 09:41:32 BATS 23162781 30 231.92 09:41:32 INET 23162783 40 231.92 09:41:32 MEMX 23162785 1 231.92 09:41:32 INET 23162787 49 231.92 09:41:32 INET 23162789 40 231.92 09:41:32 ARCA 23162791 40 231.85 09:41:32 SIGX 23162793 8 231.85 09:41:32 SIGX 23162795 26 231.34 09:41:45 BATS 23263232 40 231.34 09:41:45 MEMX 23263234 1 231.34 09:41:45 BATS 23263236 13 231.34 09:41:45 BATS 23263238 40 231.34 09:41:45 JPMX 23263240 40 231.34 09:41:45 SIGX 23263242 15 231.34 09:41:45 SIGX 23263244 24 231.34 09:41:45 SIGX 23263246 10 231.34 09:41:45 NYSE 23263248 30 231.34 09:41:45 NYSE 23263250 40 231.34 09:41:45 ITGU 23263252 40 231.44 09:42:25 BATS 23563239 40 231.44 09:42:25 MIAX 23563241 40 231.44 09:42:25 MEMX 23563243 40 231.44 09:42:25 ARCA 23563247 80 231.44 09:42:25 NYSE 23563249 40 231.44 09:42:25 INAS 23563251 40 231.44 09:42:25 SIGX 23563253 54 231.44 09:42:25 SIGX 23563255 10 231.31 09:42:34 BATS 23642856 40 231.31 09:42:34 MEMX 23642858 30 231.31 09:42:34 BATS 23642862 40 231.31 09:42:34 SIGX 23642867 20 231.31 09:42:34 ARCA 23642875 20 231.31 09:42:34 ARCA 23642877 4 231.89 09:44:50 MLXN 24731091 100 231.70 09:45:05 ONEC 24865282 40 231.70 09:45:05 SIGX 24865284 60 231.70 09:45:05 SIGX 24865286 20 231.70 09:45:05 ONEC 24865288 40 231.70 09:45:05 ONEC 24865290 40 231.70 09:45:05 MIAX 24865293 10 231.70 09:45:05 BATS 24865297 30 231.70 09:45:05 BATS 24865299 40 231.70 09:45:05 MEMX 24865301 40 231.70 09:45:05 BATS 24865303 400 231.70 09:45:05 INET 24865305 160 231.70 09:45:05 INET 24865307 56 231.70 09:45:05 ARCA 24865311 24 231.70 09:45:05 ARCA 24865313 80 231.70 09:45:05 INAS 24865315 30 231.70 09:45:05 INAS 24865317 40 231.44 09:45:06 BATS 24868154 40 231.44 09:45:06 MEMX 24868156 40 231.44 09:45:06 MIAX 24868158 16 231.44 09:45:06 ARCA 24868160 42 231.44 09:45:06 NYSE 24868162 78 231.44 09:45:06 NYSE 24868164 24 231.44 09:45:06 ARCA 24868166 40 231.44 09:45:06 INET 24868168 12 231.25 09:46:00 MEMX 25333198 40 231.25 09:46:00 BATS 25333200 28 231.25 09:46:00 MEMX 25333202 40 231.25 09:46:00 MIAX 25333204 16 231.25 09:46:00 ARCA 25333215 6 231.25 09:46:00 ARCA 25333217 120 231.25 09:46:00 NYSE 25333219 188 231.25 09:46:00 NYSE 25333221 12 231.25 09:46:00 NYSE 25333223 18 231.25 09:46:00 ARCA 25333225 40 231.18 09:46:17 MIAX 25471718 36 231.18 09:46:17 MEMX 25471720 4 231.18 09:46:17 MEMX 25471722 38 231.18 09:46:17 BATS 25471724 2 231.18 09:46:17 BATS 25471726 120 231.18 09:46:17 NYSE 25471728 40 231.18 09:46:17 ARCA 25471730 36 231.20 09:46:33 BATS 25608038 4 231.20 09:46:33 BATS 25608040 40 231.20 09:46:33 MEMX 25608042 40 231.20 09:46:33 MIAX 25608044 34 231.20 09:46:33 NYSE 25608046 40 231.20 09:46:33 ARCA 25608048 126 231.20 09:46:33 NYSE 25608050 40 231.20 09:46:33 SIGX 25608052 40 231.20 09:46:33 SIGX 25608054 40 231.10 09:46:52 BATS 25774100 40 231.10 09:46:52 MIAX 25774102 40 231.10 09:46:52 MEMX 25774104 40 231.10 09:46:52 ARCA 25774120 40 231.10 09:46:52 NYSE 25774122 40 231.10 09:46:52 NYSE 25774124 40 231.10 09:46:52 NYSE 25774126 40 231.10 09:46:52 SIGX 25774135 3 231.10 09:46:52 SIGX 25774141 4 231.10 09:46:52 SIGX 25774143 22 231.10 09:46:52 SIGX 25774145 23 231.10 09:46:52 SIGX 25774148 70 231.37 09:47:38 BATS 26151995 40 231.37 09:47:38 MEMX 26151997 40 231.37 09:47:38 MIAX 26151999 96 231.37 09:47:38 NYSE 26152001 64 231.37 09:47:38 NYSE 26152003 40 231.37 09:47:38 INET 26152010 48 231.86 09:48:39 NYSE 26686663 1 231.86 09:48:39 NYSE 26686665 29 231.86 09:48:39 NYSE 26686667 30 231.86 09:48:39 NYSE 26686669 80 231.86 09:48:39 BATS 26686679 40 231.86 09:48:39 MIAX 26686681 40 231.86 09:48:39 MEMX 26686683 80 231.52 09:49:23 BATS 27072611 40 231.52 09:49:23 BATS 27072613 40 231.52 09:49:23 MEMX 27072615 40 231.52 09:49:23 MIAX 27072617 160 231.52 09:49:23 NYSE 27072622 80 231.52 09:49:23 NYSE 27072624 70 231.52 09:49:23 NYSE 27072626 50 231.52 09:49:23 NYSE 27072628 40 231.52 09:49:23 ARCA 27072630 40 231.52 09:49:23 ARCA 27072632 29 231.41 09:49:24 ARCA 27083526 1 231.41 09:49:24 ARCA 27083528 40 231.41 09:49:24 BATS 27083530 29 231.41 09:49:24 MEMX 27083532 11 231.41 09:49:24 MEMX 27083534 1 231.41 09:49:24 NYSE 27083536 40 231.41 09:49:24 MIAX 27083538 159 231.41 09:49:24 NYSE 27083540 10 231.41 09:49:24 ARCA 27083542 40 231.20 09:49:54 ARCA 27319592 35 231.20 09:49:54 NYSE 27319594 1 231.20 09:49:54 NYSE 27319596 1 231.20 09:49:54 NYSE 27319598 3 231.20 09:49:54 NYSE 27319601 9 231.20 09:49:54 NYSE 27319603 40 231.20 09:49:54 MEMX 27319605 9 231.20 09:49:54 NYSE 27319609 22 231.20 09:49:54 NYSE 27319611 40 231.20 09:49:54 NYSE 27319613 40 231.20 09:49:54 MIAX 27319615 80 231.20 09:49:54 INET 27319617 1 231.20 09:49:54 INET 27319619 7 231.20 09:49:54 INET 27319621 72 231.20 09:49:54 INET 27319623 40 231.27 09:49:57 BATS 27347427 56 231.27 09:49:57 INET 27347429 24 231.27 09:49:57 INET 27347431 40 231.27 09:49:57 ARCA 27347436 1 231.27 09:49:57 NYSE 27347438 39 231.27 09:49:57 NYSE 27347440 40 231.27 09:49:57 NYSE 27347442 40 231.27 09:49:57 SIGX 27347445 40 231.26 09:50:59 MEMX 27851066 26 231.26 09:50:59 BATS 27851068 40 231.26 09:50:59 MIAX 27851071 10 231.26 09:50:59 BATS 27851073 40 231.26 09:50:59 ARCA 27851075 4 231.26 09:50:59 BATS 27851078 9 231.26 09:50:59 NYSE 27851080 1 231.26 09:50:59 NYSE 27851083 110 231.26 09:50:59 NYSE 27851085 136 231.26 09:50:59 INET 27851087 17 231.26 09:50:59 INET 27851089 7 231.26 09:50:59 INET 27851091 6 231.68 09:52:03 ARCA 28342252 2 231.68 09:52:04 NYSE 28350117 80 231.68 09:52:04 BATS 28350119 40 231.68 09:52:04 MIAX 28350121 40 231.68 09:52:04 MEMX 28350123 120 231.68 09:52:04 NYSE 28350125 38 231.68 09:52:04 NYSE 28350127 49 231.68 09:52:04 NYSE 28350129 31 231.68 09:52:04 NYSE 28350131 1 231.68 09:52:04 ARCA 28350133 73 231.68 09:52:04 ARCA 28350135 16 231.33 09:52:42 ARCA 28616239 16 231.33 09:52:54 ARCA 28697839 40 231.33 09:53:31 ARCA 28979344 80 231.33 09:53:31 BATS 28979346 40 231.33 09:53:31 ARCA 28979348 40 231.33 09:53:31 MIAX 28979350 36 231.33 09:53:31 MEMX 28979352 4 231.33 09:53:31 MEMX 28979354 160 231.33 09:53:31 INET 28979356 16 231.33 09:53:31 NYSE 28979358 144 231.33 09:53:31 NYSE 28979360 8 231.79 09:55:37 NYSE 29929552 2 231.80 09:55:37 BATY 29929625 50 231.82 09:55:37 INET 29930878 7 231.82 09:55:37 MIAX 29930941 5 231.82 09:55:37 INET 29930946 7 231.82 09:55:37 INET 29930948 7 231.82 09:55:37 INET 29930950 4 231.81 09:55:37 MIAX 29931606 88 231.80 09:55:37 INET 29931612 3 231.81 09:55:37 INET 29931614 29 231.73 09:55:37 ARCA 29932796 1 231.73 09:55:37 ARCA 29932798 50 231.85 09:55:47 INET 30005260 11 231.85 09:55:47 INET 30005262 30 231.87 09:55:51 INET 30042455 1 231.87 09:55:51 INET 30042457 40 231.98 09:55:53 LEVL 30057892 40 231.98 09:55:53 BNPD 30057900 40 231.98 09:55:53 BATY 30057906 40 231.97 09:55:53 INET 30057947 39 231.97 09:55:53 ARCA 30057955 2 231.97 09:56:19 BATY 30226026 35 232.00 09:56:33 BATY 30326364 2 232.02 09:56:33 BATY 30326366 3 232.02 09:56:33 INET 30326395 18 232.02 09:56:33 NYSE 30326407 50 232.00 09:56:46 INET 30407203 45 232.02 09:56:46 INET 30407205 2 232.02 09:56:46 BATY 30407219 12 232.02 09:56:46 INET 30407266 50 232.02 09:56:46 INET 30407268 31 231.89 09:56:46 ARCA 30408078 1 231.89 09:56:46 ARCA 30408080 1 231.89 09:56:46 NYSE 30408082 60 231.89 09:56:46 NYSE 30408084 40 231.89 09:56:46 BATS 30408086 40 231.89 09:56:46 MEMX 30408088 40 231.89 09:56:46 MIAX 30408090 1 231.89 09:56:46 ARCA 30408092 1 231.89 09:56:46 NYSE 30408094 58 231.89 09:56:46 NYSE 30408096 7 231.89 09:56:46 ARCA 30408098 78 231.89 09:56:46 INET 30408100 1 231.89 09:56:46 INET 30408102 49 231.89 09:56:46 INET 30408104 60 231.89 09:56:46 INET 30408106 12 231.89 09:56:46 INET 30408108 96 231.75 09:56:46 INET 30410708 50 231.75 09:56:46 INET 30410722 10 231.75 09:56:46 INET 30410724 30 231.75 09:56:46 BATS 30410728 1 231.75 09:56:46 BATS 30410732 40 231.75 09:56:46 MIAX 30410736 9 231.75 09:56:46 BATS 30410738 17 231.75 09:56:46 MEMX 30410740 23 231.75 09:56:46 MEMX 30410742 40 231.75 09:56:46 ARCA 30410746 17 231.75 09:56:46 NYSE 30410748 44 231.75 09:56:46 INET 30410750 8 231.75 09:56:46 NYSE 30410754 55 231.75 09:56:46 NYSE 30410784 40 231.71 09:57:39 BATS 30783904 40 231.71 09:57:39 MEMX 30783906 11 231.71 09:57:39 BATS 30783908 29 231.71 09:57:39 BATS 30783910 40 231.71 09:57:39 MIAX 30783912 40 231.71 09:57:39 BATS 30783914 40 231.71 09:57:39 ARCA 30783916 100 231.71 09:57:39 NYSE 30783918 40 231.71 09:57:39 ARCA 30783920 160 231.71 09:57:39 NYSE 30783922 20 231.71 09:57:39 NYSE 30783924 40 231.71 09:57:39 NYSE 30783926 28 231.39 09:58:22 MEMX 31066897 12 231.39 09:58:22 MEMX 31066902 60 231.39 09:58:22 BATS 31066904 40 231.39 09:58:22 MIAX 31066906 60 231.39 09:58:22 BATS 31066908 200 231.39 09:58:22 INET 31066910 13 231.39 09:58:22 NYSE 31066912 147 231.39 09:58:22 NYSE 31066915 12 231.39 09:58:22 ARCA 31066917 28 231.39 09:58:22 ARCA 31066919 60 231.50 09:58:28 BATS 31109709 40 231.50 09:58:28 ARCA 31109711 14 231.50 09:58:28 ARCA 31109713 40 231.50 09:58:28 MEMX 31109715 1 231.50 09:58:28 BATS 31109717 1 231.50 09:58:28 ARCA 31109719 19 231.50 09:58:28 BATS 31109721 4 231.50 09:58:28 MIAX 31109723 16 231.50 09:58:28 NYSE 31109726 36 231.50 09:58:28 MIAX 31109730 104 231.50 09:58:28 NYSE 31109748 25 231.50 09:58:28 ARCA 31109750 40 231.37 10:00:01 MIAX 31859297 68 231.37 10:00:01 BATS 31859299 28 231.37 10:00:01 MEMX 31859301 1 231.37 10:00:01 BATS 31859312 80 231.37 10:00:01 ARCA 31859314 7 231.37 10:00:01 MEMX 31859317 318 231.37 10:00:01 NYSE 31859335 2 231.37 10:00:01 NYSE 31859337 11 231.37 10:00:01 BATS 31859356 5 231.37 10:00:01 MEMX 31859360 26 231.32 10:00:10 BATS 31966318 14 231.32 10:00:10 BATS 31966320 28 231.32 10:00:10 MIAX 31966323 12 231.32 10:00:10 MIAX 31966325 26 231.32 10:00:10 MEMX 31966327 14 231.32 10:00:10 MEMX 31966329 148 231.32 10:00:10 INET 31966331 1 231.32 10:00:10 INET 31966333 11 231.32 10:00:10 INET 31966335 70 231.32 10:00:10 NYSE 31966337 40 231.32 10:00:10 ONEC 31966339 40 231.32 10:00:10 ONEC 31966341 40 231.32 10:00:10 JPMX 31966343 40 231.32 10:00:10 SIGX 31966345 10 231.32 10:00:10 NYSE 31966347 38 231.32 10:00:10 SIGX 31966349 9 231.32 10:00:10 SIGX 31966351 40 231.32 10:00:10 INAS 31966357 40 231.18 10:00:10 NYSE 31967953 4 231.18 10:00:10 INET 31967955 36 231.18 10:00:10 INET 31967957 4 231.19 10:00:26 MEMX 32110269 36 231.19 10:00:26 MEMX 32110271 40 231.19 10:00:26 BATS 32110273 40 231.19 10:00:26 SIGX 32110277 40 231.19 10:00:26 NYSE 32110281 40 231.19 10:00:26 NYSE 32110283 27 230.75 10:00:39 INET 32237428 13 230.75 10:00:39 INET 32237430 40 230.75 10:00:39 MEMX 32237434 8 230.75 10:00:39 NYSE 32237436 32 230.75 10:00:39 NYSE 32237438 40 230.75 10:00:39 SIGX 32237446 1 230.75 10:00:39 SIGX 32237448 1 230.75 10:00:39 SIGX 32237450 2 230.69 10:00:39 NYSE 32238308 38 230.69 10:00:40 NYSE 32245304 40 230.63 10:00:51 BATS 32345197 40 230.63 10:00:51 NYSE 32345201 40 230.63 10:00:51 INET 32345203 40 230.57 10:01:29 BATS 32667766 40 230.57 10:01:29 MIAX 32667768 40 230.57 10:01:29 MEMX 32667770 40 230.57 10:01:29 SIGX 32667772 1 230.57 10:01:29 SIGX 32667774 1 230.57 10:01:29 SIGX 32667776 1 230.57 10:01:29 SIGX 32667778 1 230.57 10:01:29 SIGX 32667780 1 230.57 10:01:29 SIGX 32667782 20 230.57 10:01:29 SIGX 32667784 40 230.57 10:01:29 INET 32667786 40 230.57 10:01:29 INET 32667788 40 230.57 10:01:29 INET 32667790 21 230.57 10:01:29 SIGX 32667792 40 230.57 10:01:29 INET 32667794 40 230.57 10:01:29 NYSE 32667796 40 230.57 10:01:29 NYSE 32667798 40 230.69 10:03:23 MEMX 33561706 40 230.69 10:03:23 MIAX 33561708 80 230.69 10:03:23 BATS 33561710 200 230.69 10:03:23 NYSE 33561713 11 230.69 10:03:23 SIGX 33561715 40 230.69 10:03:23 ARCA 33561717 160 230.69 10:03:23 INET 33561719 480 230.69 10:03:23 INET 33561721 19 230.96 10:03:45 IEX 33752082 14 230.96 10:03:45 BATS 33752095 40 230.96 10:03:45 INET 33752104 11 230.96 10:03:45 ARCA 33752111 30 230.96 10:03:45 NYSE 33752115 1 231.10 10:03:50 IEX 33788792 40 231.20 10:03:57 LEVL 33849096 80 231.16 10:03:57 SIGX 33849100 42 231.20 10:03:57 ONEC 33849102 40 231.20 10:03:57 NITE 33849109 80 231.20 10:03:57 BATY 33849114 80 231.20 10:03:57 BATS 33849133 80 231.20 10:03:57 EDGX 33849136 80 231.20 10:03:57 EDGA 33849141 80 231.20 10:03:57 MEMX 33849144 40 231.20 10:03:57 SIGX 33849165 35 231.08 10:03:57 BATS 33850060 5 231.08 10:03:57 BATS 33850062 40 231.08 10:03:57 MEMX 33850064 40 231.08 10:03:57 MIAX 33850066 248 231.08 10:03:57 INET 33850069 32 231.08 10:03:57 INET 33850071 37 231.08 10:03:57 ARCA 33850076 3 231.08 10:03:57 ARCA 33850078 40 230.83 10:04:10 MEMX 33961172 40 230.83 10:04:10 MIAX 33961174 40 230.83 10:04:10 BATS 33961176 2 230.83 10:04:10 NYSE 33961178 78 230.83 10:04:10 NYSE 33961180 80 230.83 10:04:10 NYSE 33961182 40 230.83 10:04:10 ARCA 33961184 40 230.83 10:04:10 SIGX 33961186 56 230.83 10:04:10 SIGX 33961188 40 230.83 10:04:10 INAS 33961190 40 230.82 10:04:10 JPMX 33961193 40 230.64 10:04:17 BATS 34028460 1 230.64 10:04:17 ARCA 34028462 39 230.64 10:04:17 ARCA 34028466 80 230.64 10:04:17 INET 34028470 40 230.53 10:04:17 ARCA 34031017 38 230.53 10:04:17 NYSE 34031019 1 230.53 10:04:17 NYSE 34031021 1 230.53 10:04:17 NYSE 34031023 40 230.58 10:04:18 NYSE 34033108 40 230.93 10:06:38 MIAX 35157608 40 230.93 10:06:38 MEMX 35157610 430 230.93 10:06:38 INET 35157612 1 230.93 10:06:38 INET 35157614 49 230.93 10:06:38 INET 35157616 40 230.93 10:06:38 SIGX 35157620 60 230.93 10:06:38 SIGX 35157622 160 230.93 10:06:38 NYSE 35157625 49 230.93 10:06:38 INAS 35157627 40 230.93 10:06:38 ARCA 35157629 40 230.99 10:07:46 MIAX 35683545 80 230.99 10:07:46 BATS 35683547 40 230.99 10:07:46 MEMX 35683549 40 230.99 10:07:46 SIGX 35683551 60 230.99 10:07:46 SIGX 35683553 438 230.99 10:07:46 NYSE 35683556 40 230.99 10:07:46 ARCA 35683558 2 230.99 10:07:46 NYSE 35683560 40 230.85 10:08:18 ONEC 35962129 40 230.85 10:08:18 SIGX 35962131 40 230.85 10:08:18 ONEC 35962133 31 230.85 10:08:18 SIGX 35962135 19 230.85 10:08:18 SIGX 35962137 101 230.85 10:08:18 INET 35962139 1 230.85 10:08:18 INET 35962141 37 230.85 10:08:18 INET 35962143 101 230.85 10:08:18 INET 35962145 80 230.85 10:08:18 INET 35962147 40 230.85 10:08:18 BATS 35962149 40 230.85 10:08:18 MEMX 35962151 40 230.85 10:08:18 MIAX 35962153 40 230.85 10:08:18 INAS 35962158 10 230.85 10:08:18 INAS 35962160 30 230.85 10:08:18 INAS 35962162 560 230.76 10:10:51 INET 37231857 56 230.76 10:10:51 BATS 37231859 40 230.76 10:10:51 MIAX 37231861 40 230.76 10:10:51 MEMX 37231867 24 230.76 10:10:51 BATS 37231869 31 230.76 10:10:51 NYSE 37231876 49 230.76 10:10:51 NYSE 37231880 19 230.76 10:10:51 ARCA 37231883 1 230.76 10:10:51 ARCA 37231887 20 230.76 10:10:51 ARCA 37231891 230 230.74 10:11:17 INET 37478562 40 230.74 10:11:17 BATS 37478564 40 230.74 10:11:17 BATS 37478566 40 230.74 10:11:17 MEMX 37478568 40 230.74 10:11:17 MIAX 37478570 1 230.74 10:11:17 SIGX 37478572 10 230.74 10:11:17 INET 37478574 80 230.74 10:11:17 INET 37478576 39 230.74 10:11:17 SIGX 37478580 11 230.74 10:11:17 SIGX 37478582 80 230.74 10:11:17 NYSE 37478584 40 230.74 10:11:17 NYSE 37478586 29 230.73 10:11:17 SIGX 37478588 40 230.73 10:11:17 SIGX 37478590 40 230.24 10:11:30 BATS 37578045 40 230.24 10:11:30 MEMX 37578047 29 230.24 10:11:30 INET 37578049 1 230.24 10:11:30 INET 37578051 100 230.24 10:11:30 INET 37578054 30 230.24 10:11:30 INET 37578056 40 230.24 10:11:30 NYSE 37578059 40 230.24 10:11:30 SIGX 37578063 17 230.24 10:11:30 SIGX 37578065 10 230.05 10:11:37 INET 37636723 40 230.05 10:11:38 BATS 37644167 30 230.05 10:11:38 INET 37644169 10 230.05 10:11:38 INET 37644171 40 230.05 10:11:38 MEMX 37644173 40 230.25 10:12:44 SIGX 38145124 40 230.25 10:12:44 ONEC 38145126 40 230.25 10:12:44 ONEC 38145128 40 230.25 10:12:44 SIGX 38145130 40 230.25 10:12:44 BATS 38145133 40 230.25 10:12:44 MEMX 38145135 40 230.25 10:12:44 MIAX 38145137 81 230.25 10:12:44 INET 38145141 5 230.25 10:12:44 INET 38145143 1 230.25 10:12:44 INET 38145145 153 230.25 10:12:44 INET 38145147 18 230.60 10:12:44 BATS 38146158 40 230.60 10:12:44 NYSE 38146160 40 230.60 10:12:44 ARCA 38146162 22 230.60 10:12:44 BATS 38146165 10 230.47 10:13:54 SIGX 38699492 205 230.47 10:13:54 INET 38699498 1 230.47 10:13:54 INET 38699500 40 230.47 10:13:54 MIAX 38699502 54 230.47 10:13:54 INET 38699504 9 230.47 10:13:54 ARCA 38699506 1 230.47 10:13:54 ARCA 38699509 30 230.47 10:13:54 SIGX 38699511 40 230.47 10:13:54 SIGX 38699513 20 230.47 10:13:54 INET 38699515 30 230.47 10:13:54 ARCA 38699519 2 230.39 10:14:18 MEMX 38881233 2 230.39 10:14:18 NYSE 38881235 1 230.39 10:14:18 NYSE 38881238 33 230.39 10:14:18 INET 38881240 1 230.39 10:14:18 INET 38881242 40 230.39 10:14:25 BATS 38928258 38 230.39 10:14:25 MEMX 38928260 34 230.39 10:14:25 INET 38928262 46 230.39 10:14:25 INET 38928264 40 230.39 10:14:25 INET 38928266 40 230.39 10:14:25 INET 38928268 37 230.39 10:14:25 NYSE 38928270 4 230.59 10:14:25 IEX 38929400 40 230.52 10:14:25 BATS 38932099 40 230.52 10:14:25 SIGX 38932101 40 230.52 10:14:25 NYSE 38932103 40 230.52 10:14:25 ARCA 38932105 3 230.44 10:15:46 MIAX 39619251 120 230.44 10:15:46 INET 39619254 3 230.44 10:15:46 BATS 39619256 37 230.44 10:15:46 BATS 39619258 24 230.44 10:15:46 INET 39619260 23 230.44 10:15:46 INET 39619262 135 230.44 10:15:46 INET 39619264 18 230.44 10:15:46 INET 39619266 1 230.44 10:15:46 MIAX 39619268 3 230.44 10:15:46 MEMX 39619270 37 230.44 10:15:46 MEMX 39619272 36 230.44 10:15:46 MIAX 39619274 37 230.44 10:15:46 NYSE 39619280 32 230.44 10:15:46 ARCA 39619282 3 230.44 10:15:46 NYSE 39619286 1 230.44 10:15:46 ARCA 39619288 7 230.44 10:15:46 ARCA 39619290 29 230.70 10:17:50 BATS 40674139 26 230.70 10:17:50 BATS 40674141 2 230.69 10:17:50 MEMX 40674147 1 230.70 10:17:50 MEMX 40674149 14 230.70 10:17:50 MEMX 40674151 80 230.70 10:17:50 INET 40674157 40 230.62 10:17:50 MEMX 40675338 38 230.62 10:17:50 MIAX 40675340 194 230.62 10:17:50 INET 40675342 49 230.62 10:17:50 INET 40675344 1 230.62 10:17:50 INET 40675346 76 230.62 10:17:50 INET 40675348 56 230.62 10:17:50 BATS 40675350 24 230.62 10:17:50 BATS 40675352 2 230.62 10:17:50 MIAX 40675354 28 230.62 10:17:50 NYSE 40675356 172 230.62 10:17:50 NYSE 40675360 56 230.62 10:17:50 ARCA 40675362 1 230.62 10:17:50 ARCA 40675364 23 230.62 10:17:50 ARCA 40675366 40 230.42 10:18:25 ONEC 40954525 40 230.42 10:18:25 ONEC 40954527 40 230.42 10:18:25 SIGX 40954529 20 230.42 10:18:25 ONEC 40954531 53 230.42 10:18:25 SIGX 40954533 7 230.42 10:18:25 SIGX 40954535 36 230.42 10:18:25 NYSE 40954537 13 230.42 10:18:25 MIAX 40954543 80 230.42 10:18:25 MEMX 40954545 20 230.42 10:18:25 MEMX 40954547 52 230.42 10:18:25 MEMX 40954549 1 230.42 10:18:25 NYSE 40954551 40 230.42 10:18:25 NYSE 40954555 1 230.42 10:18:25 NYSE 40954557 82 230.42 10:18:25 NYSE 40954559 27 230.42 10:18:25 MIAX 40954561 88 230.42 10:18:25 MEMX 40954594 80 230.42 10:18:25 MEMX 40954596 40 230.78 10:20:40 MIAX 42016387 16 230.78 10:20:40 BATS 42016389 12 230.78 10:20:40 BATS 42016391 12 230.78 10:20:40 BATS 42016394 120 230.78 10:20:40 ARCA 42016403 525 230.78 10:20:40 INET 42016406 35 230.78 10:20:40 INET 42016408 40 230.78 10:20:40 MEMX 42016659 21 230.71 10:21:09 BATS 42252439 12 230.71 10:21:09 INET 42252441 21 230.71 10:21:09 MIAX 42252443 21 230.71 10:21:09 MEMX 42252445 100 230.71 10:21:09 INET 42252447 19 230.71 10:21:09 BATS 42252449 40 230.71 10:21:09 INET 42252451 14 230.71 10:21:09 INET 42252453 1 230.71 10:21:09 INET 42252455 19 230.71 10:21:09 MIAX 42252457 65 230.71 10:21:09 INET 42252459 128 230.71 10:21:09 INET 42252461 19 230.71 10:21:09 MEMX 42252463 80 230.71 10:21:09 INAS 42252467 40 230.71 10:21:09 INAS 42252469 42 230.71 10:21:09 NYSE 42252471 38 230.71 10:21:09 NYSE 42252473 40 230.73 10:22:09 MIAX 42657466 40 230.73 10:22:09 MEMX 42657470 40 230.73 10:22:09 SIGX 42657472 2 230.73 10:22:09 SIGX 42657474 38 230.73 10:22:09 SIGX 42657476 56 230.73 10:22:09 NYSE 42657478 164 230.73 10:22:09 ARCA 42657480 16 230.73 10:22:09 ARCA 42657482 91 230.73 10:22:09 INAS 42657484 6 230.73 10:22:09 NYSE 42657486 18 230.73 10:22:09 NYSE 42657488 100 230.73 10:22:09 ARCA 42657490 40 230.73 10:22:09 ARCA 42657492 40 230.72 10:22:09 JPMX 42657494 34 230.84 10:22:57 BATS 43027246 40 230.84 10:22:57 MIAX 43027248 40 230.84 10:22:57 MEMX 43027250 40 230.84 10:22:57 SIGX 43027252 6 230.84 10:22:57 BATS 43027254 10 230.84 10:22:57 ARCA 43027256 132 230.84 10:22:57 NYSE 43027258 1 230.84 10:22:57 ARCA 43027260 8 230.84 10:22:57 ARCA 43027262 1 230.84 10:22:57 NYSE 43027264 8 230.84 10:22:57 NYSE 43027266 21 230.84 10:22:57 ARCA 43027268 19 230.84 10:22:57 NYSE 43027270 40 230.84 10:22:57 JPMX 43027272 7 230.78 10:23:06 MEMX 43105874 40 230.78 10:23:06 BATS 43105877 33 230.78 10:23:06 MEMX 43105879 27 230.78 10:23:06 NYSE 43105884 2 230.78 10:23:06 SIGX 43105886 40 230.78 10:23:06 ARCA 43105888 13 230.78 10:23:06 NYSE 43105890 38 230.77 10:23:06 SIGX 43105895 40 230.57 10:24:56 BATS 44004099 40 230.57 10:24:56 MEMX 44004101 40 230.57 10:24:56 MIAX 44004103 287 230.57 10:24:56 INET 44004105 32 230.57 10:24:56 INET 44004107 1 230.57 10:24:56 INET 44004109 16 230.57 10:24:56 ARCA 44004112 24 230.57 10:24:56 ARCA 44004114 38 230.93 10:26:43 MEMX 44984385 120 230.93 10:26:43 INET 44984392 56 230.93 10:26:43 INET 44984394 186 230.93 10:26:43 INET 44984396 51 230.93 10:26:43 INET 44984398 27 230.93 10:26:43 INET 44984400 40 230.93 10:26:43 MIAX 44984402 2 230.93 10:26:43 MEMX 44984404 3 230.93 10:26:43 ARCA 44984409 40 230.93 10:26:43 ARCA 44984411 37 230.93 10:26:43 ARCA 44984413 25 230.93 10:26:43 NYSE 44984422 1 230.93 10:26:43 NYSE 44984424 54 230.93 10:26:43 NYSE 44984426 40 230.93 10:26:43 NYSE 44984428 23 230.85 10:26:49 INET 45045765 40 230.85 10:26:49 INET 45045767 1 230.85 10:26:49 INET 45045769 16 230.85 10:26:49 BATS 45045771 24 230.85 10:26:49 BATS 45045773 40 230.85 10:26:49 MEMX 45045775 40 230.85 10:26:49 MIAX 45045777 16 230.85 10:26:49 INET 45045780 40 230.85 10:26:49 SIGX 45045783 13 230.85 10:26:49 SIGX 45045785 16 230.85 10:26:49 NYSE 45045787 2 230.85 10:26:49 INAS 45045789 2 230.85 10:26:49 INAS 45045791 24 230.85 10:26:49 NYSE 45045793 11 230.60 10:26:58 MIAX 45133548 40 230.60 10:26:58 BATS 45133550 29 230.60 10:26:58 MIAX 45133552 40 230.60 10:26:58 MEMX 45133554 16 230.60 10:26:58 ARCA 45133559 40 230.60 10:26:58 NYSE 45133561 6 230.60 10:26:58 ARCA 45133563 18 230.60 10:26:58 ARCA 45133565 34 230.60 10:26:58 NYSE 45133567 6 230.60 10:26:58 NYSE 45133569 40 230.37 10:28:00 SIGX 45663340 40 230.37 10:28:00 BATS 45663342 20 230.37 10:28:00 SIGX 45663344 7 230.37 10:28:00 INET 45663347 2 230.37 10:28:00 MEMX 45663349 3 230.37 10:28:00 MEMX 45663351 26 230.37 10:28:00 INET 45663354 47 230.37 10:28:00 INET 45663356 13 230.37 10:28:00 INET 45663358 7 230.37 10:28:00 MEMX 45663360 13 230.37 10:28:00 MIAX 45663362 27 230.37 10:28:00 MIAX 45663364 40 230.37 10:28:00 INET 45663366 1 230.37 10:28:00 INET 45663368 26 230.37 10:28:00 INET 45663370 13 230.37 10:28:00 MEMX 45663372 15 230.37 10:28:00 MEMX 45663374 20 230.37 10:28:00 SIGX 45663377 2 230.37 10:28:00 ARCA 45663379 10 230.37 10:28:00 ARCA 45663381 3 230.37 10:28:00 NYSE 45663383 28 230.37 10:28:00 ARCA 45663386 10 230.37 10:28:00 NYSE 45663388 8 230.37 10:28:00 NYSE 45663390 19 230.37 10:28:00 NYSE 45663392 2 230.27 10:28:03 SIGX 45689289 22 230.30 10:28:39 MEMX 46012747 18 230.30 10:28:39 MEMX 46012749 9 230.30 10:28:39 MIAX 46012751 31 230.30 10:28:39 MIAX 46012753 1 230.30 10:28:39 BATS 46012755 9 230.30 10:28:39 BATS 46012757 30 230.30 10:28:39 BATS 46012760 40 230.30 10:28:39 SIGX 46012763 40 230.30 10:28:39 SIGX 46012765 40 230.30 10:28:39 ARCA 46012769 160 230.30 10:28:39 NYSE 46012771 22 230.30 10:28:39 NYSE 46012773 18 230.30 10:28:39 NYSE 46012775 6 230.17 10:28:42 MEMX 46033851 11 230.17 10:28:42 MEMX 46033853 1 230.17 10:28:42 BATS 46033855 11 230.17 10:28:42 BATS 46033857 23 230.17 10:28:42 MEMX 46033859 40 230.17 10:28:42 MIAX 46033861 28 230.17 10:28:42 BATS 46033863 6 230.17 10:28:42 NYSE 46033865 34 230.17 10:28:42 NYSE 46033867 40 230.26 10:29:24 BATS 46413926 40 230.26 10:29:24 MIAX 46413928 40 230.26 10:29:24 MEMX 46413930 160 230.26 10:29:24 NYSE 46413933 1 230.26 10:29:24 ARCA 46413935 39 230.26 10:29:24 ARCA 46413937 40 230.26 10:29:24 SIGX 46413939 53 230.26 10:29:24 INAS 46413941 19 230.26 10:29:24 INAS 46413943 40 230.14 10:29:36 BATS 46502942 40 230.14 10:29:36 MIAX 46502944 40 230.14 10:29:36 MEMX 46502946 40 230.14 10:29:36 ARCA 46502952 40 230.14 10:29:36 ARCA 46502954 40 230.69 10:31:29 ONEC 47564960 60 230.69 10:31:29 ONEC 47564962 40 230.69 10:31:29 SIGX 47564964 60 230.69 10:31:29 SIGX 47564966 80 230.69 10:31:29 BATS 47564968 100 230.69 10:31:29 INET 47564970 1 230.69 10:31:29 INET 47564972 252 230.69 10:31:29 INET 47564974 167 230.69 10:31:29 INET 47564976 40 230.69 10:31:29 MEMX 47564978 40 230.69 10:31:29 MIAX 47564980 112 230.69 10:31:29 NYSE 47564982 8 230.69 10:31:29 NYSE 47564984 40 230.69 10:31:29 NYSE 47564986 7 230.65 10:32:03 MIAX 47902708 40 230.65 10:32:03 NYSE 47902712 40 230.77 10:32:07 BATS 47949420 39 230.77 10:32:07 MEMX 47949423 88 230.77 10:32:07 INET 47949427 1 230.77 10:32:07 INET 47949429 2 230.77 10:32:07 SIGX 47949431 13 230.77 10:32:07 INET 47949433 40 230.77 10:32:07 MIAX 47949435 58 230.77 10:32:07 INET 47949437 1 230.77 10:32:07 MEMX 47949439 40 230.77 10:32:07 ARCA 47949441 1 230.77 10:32:07 NYSE 47949443 35 230.77 10:32:07 NYSE 47949445 80 230.77 10:32:07 NYSE 47949448 4 230.77 10:32:07 NYSE 47949450 40 230.84 10:32:31 ITGU 48188694 40 230.78 10:32:57 BATS 48427881 40 230.78 10:32:57 BATS 48427883 45 230.78 10:32:57 INET 48427885 1 230.78 10:32:57 INET 48427887 3 230.78 10:32:57 INET 48427889 40 230.78 10:32:57 MEMX 48427891 5 230.78 10:32:57 MIAX 48427893 9 230.78 10:32:57 INET 48427895 16 230.78 10:32:57 INET 48427897 40 230.78 10:32:57 ARCA 48427899 40 230.78 10:32:57 NYSE 48427901 120 230.78 10:32:57 NYSE 48427903 40 230.78 10:32:57 ARCA 48427905 9 230.78 10:32:57 INET 48427907 77 230.78 10:32:57 INET 48427909 35 230.78 10:32:57 MIAX 48427913 40 230.77 10:32:57 SIGX 48427918 30 230.77 10:32:57 SIGX 48427920 16 230.77 10:32:57 SIGX 48427922 14 230.77 10:32:57 SIGX 48427924 40 230.88 10:34:20 SIGX 49138424 45 230.88 10:34:20 SIGX 49138426 22 230.88 10:34:20 BATS 49138428 22 230.88 10:34:20 MEMX 49138430 22 230.88 10:34:20 MIAX 49138432 18 230.88 10:34:20 MIAX 49138434 18 230.88 10:34:20 MEMX 49138437 18 230.88 10:34:20 BATS 49138439 22 230.88 10:34:20 ARCA 49138443 178 230.88 10:34:20 NYSE 49138445 17 230.88 10:34:20 NYSE 49138447 62 230.88 10:34:20 NYSE 49138451 18 230.88 10:34:20 ARCA 49138453 41 230.88 10:34:20 NYSE 49138455 22 230.88 10:34:20 NYSE 49138457 40 231.21 10:37:08 SIGX 50514062 39 231.21 10:37:08 SIGX 50514064 160 231.21 10:37:08 BATS 50514066 296 231.21 10:37:08 INET 50514068 1 231.21 10:37:08 INET 50514070 42 231.21 10:37:08 INET 50514072 21 231.21 10:37:08 INET 50514074 40 231.21 10:37:08 MIAX 50514076 16 231.21 10:37:08 MEMX 50514078 24 231.21 10:37:08 MEMX 50514080 15 231.21 10:37:08 ARCA 50514085 15 231.21 10:37:08 NYSE 50514087 44 231.21 10:37:08 ARCA 50514089 185 231.21 10:37:08 NYSE 50514091 1 231.21 10:37:08 ARCA 50514093 60 231.21 10:37:08 ARCA 50514095 120 231.47 10:39:05 BATS 51521284 16 231.47 10:39:05 BATS 51521286 40 231.47 10:39:05 MIAX 51521288 40 231.47 10:39:05 MEMX 51521290 40 231.47 10:39:05 ARCA 51521294 16 231.47 10:39:05 NYSE 51521296 80 231.47 10:39:05 NYSE 51521298 1 231.47 10:39:05 BATS 51521300 23 231.47 10:39:05 BATS 51521302 209 231.47 10:39:05 INET 51521304 213 231.47 10:39:05 INET 51521306 1 231.47 10:39:05 INET 51521308 57 231.47 10:39:05 INET 51521310 16 231.47 10:39:05 NYSE 51521312 1 231.47 10:39:05 NYSE 51521314 1 231.47 10:39:05 NYSE 51521316 6 231.47 10:39:05 NYSE 51521318 17 231.25 10:39:10 BATS 51569860 12 231.25 10:39:10 ARCA 51569864 120 231.46 10:41:36 SIGX 52602057 120 231.47 10:41:36 LEVL 52602064 120 231.47 10:41:36 MLXN 52602067 160 231.46 10:41:36 SIGX 52602128 120 231.47 10:41:36 LEVL 52602131 120 231.47 10:41:36 MLXN 52602134 280 231.46 10:41:36 LEVL 52602156 280 231.46 10:41:36 MLXN 52602158 320 231.46 10:41:36 SIGX 52602160 240 231.46 10:41:36 SIGX 52602169 200 231.46 10:41:36 LEVL 52602171 200 231.46 10:41:36 MLXN 52602174 19 231.23 10:41:53 SIGX 52733124 20 231.23 10:41:53 SIGX 52733126 19 231.23 10:41:53 SIGX 52733128 40 231.23 10:41:53 MIAX 52733130 15 231.23 10:41:53 MIAX 52733132 25 231.23 10:41:53 MIAX 52733134 40 231.13 10:42:46 BATS 53085878 35 231.13 10:42:46 BATS 53085880 34 231.13 10:42:46 MIAX 53085882 5 231.13 10:42:46 BATS 53085884 6 231.13 10:42:46 MIAX 53085886 34 231.13 10:42:46 MEMX 53085888 6 231.13 10:42:46 MEMX 53085890 10 231.13 10:42:46 ARCA 53085895 19 231.13 10:42:46 SIGX 53085898 20 231.13 10:42:46 SIGX 53085904 16 231.13 10:42:46 SIGX 53085906 30 231.13 10:42:46 ARCA 53085908 40 231.13 10:42:46 INAS 53085918 40 231.21 10:44:28 MEMX 53821616 100 231.21 10:44:28 BATS 53821620 1 231.21 10:44:28 BATS 53821622 40 231.21 10:44:28 ARCA 53821625 40 231.21 10:44:28 NYSE 53821627 59 231.21 10:44:28 BATS 53821629 40 231.21 10:44:28 MIAX 53821631 40 231.17 10:44:31 SIGX 53841249 2 231.18 10:44:31 MLXN 53841251 38 231.18 10:44:31 MLXN 53841253 8 231.18 10:44:31 INAS 53841265 3 231.18 10:44:31 IEX 53841271 40 231.03 10:44:54 BATS 54020303 40 231.03 10:44:54 MEMX 54020305 40 231.03 10:44:54 MIAX 54020307 40 231.03 10:44:54 SIGX 54020312 15 231.03 10:44:54 SIGX 54020314 20 231.03 10:44:54 SIGX 54020316 40 231.03 10:44:54 ARCA 54020318 40 231.03 10:44:54 NYSE 54020320 40 231.03 10:44:54 INAS 54020322 14 230.91 10:46:01 BATS 54488592 26 230.91 10:46:01 BATS 54488594 40 230.91 10:46:01 MEMX 54488596 135 230.91 10:46:01 INET 54488599 25 230.91 10:46:01 INET 54488601 40 230.91 10:46:01 SIGX 54488605 14 230.91 10:46:01 ARCA 54488607 20 230.91 10:46:01 SIGX 54488609 20 230.91 10:46:01 SIGX 54488611 26 230.91 10:46:01 ARCA 54488614 40 230.87 10:46:01 ONEC 54488617 40 230.78 10:46:01 INAS 54488621 40 230.78 10:46:01 JPMX 54488626 40 230.21 10:46:02 BATS 54502094 40 230.21 10:46:02 NYSE 54502096 22 230.18 10:46:44 BATS 54787502 17 230.18 10:46:44 MEMX 54787504 23 230.18 10:46:44 MEMX 54787506 40 230.18 10:46:44 MIAX 54787508 18 230.18 10:46:44 BATS 54787510 13 230.18 10:46:44 ARCA 54787513 27 230.18 10:46:44 ARCA 54787515 46 230.18 10:46:44 NYSE 54787517 34 230.18 10:46:44 NYSE 54787519 40 230.07 10:46:56 BATS 54874798 40 230.07 10:46:56 MIAX 54874800 40 230.07 10:46:56 MEMX 54874802 40 230.07 10:46:56 SIGX 54874804 18 230.07 10:46:56 SIGX 54874806 40 230.07 10:46:56 INAS 54874808 40 230.07 10:46:56 NYSE 54874810 16 230.07 10:46:56 NYSE 54874812 24 230.07 10:46:56 NYSE 54874814 37 230.80 10:52:24 BATS 57101989 111 230.80 10:52:24 BATS 57101991 52 230.80 10:52:24 BATS 57101993 3 230.80 10:52:24 MIAX 57101995 37 230.80 10:52:24 MIAX 57101997 5 230.80 10:52:24 MEMX 57102000 35 230.80 10:52:24 MEMX 57102002 176 230.80 10:52:24 INET 57102007 80 230.80 10:52:24 INET 57102009 90 230.80 10:52:24 INET 57102011 374 230.80 10:52:24 INET 57102013 50 230.80 10:52:24 MLXV 57102017 40 230.80 10:52:24 NYSE 57102019 45 230.80 10:52:24 ARCA 57102021 115 230.80 10:52:24 ARCA 57102023 80 230.80 10:52:24 NYSE 57102025 40 230.78 10:52:24 IEX 57102116 4 230.80 10:52:24 IEX 57102120 50 230.79 10:52:24 MEMX 57102132 4 230.69 10:53:17 MEMX 57450640 2 230.69 10:53:17 MEMX 57450642 80 230.69 10:53:17 BATS 57450644 1 230.69 10:53:17 MEMX 57450646 33 230.69 10:53:17 MEMX 57450648 1 230.69 10:53:17 MIAX 57450650 39 230.69 10:53:17 MIAX 57450652 50 230.69 10:53:17 INAS 57450657 58 230.69 10:53:17 NYSE 57450659 36 230.69 10:53:17 ARCA 57450661 44 230.69 10:53:17 ARCA 57450663 102 230.69 10:53:17 NYSE 57450665 80 230.69 10:53:17 NYSE 57450667 56 230.55 10:53:55 NYSE 57704383 40 230.55 10:53:55 ONEC 57704385 40 230.55 10:53:55 SIGX 57704387 60 230.55 10:53:55 SIGX 57704389 40 230.55 10:53:55 ONEC 57704391 20 230.55 10:53:55 ONEC 57704393 1 230.55 10:53:55 NYSE 57704395 30 230.55 10:53:55 NYSE 57704397 82 230.55 10:53:55 NYSE 57704399 80 230.55 10:53:55 BATS 57704401 6 230.55 10:53:55 NYSE 57704403 40 230.55 10:53:55 MEMX 57704405 225 230.55 10:53:55 NYSE 57704407 80 230.55 10:53:55 ARCA 57704409 40 230.55 10:53:55 MIAX 57704411 40 230.55 10:53:55 SIGX 57704417 40 230.55 10:53:55 NITA 57704419 40 230.55 10:53:55 JPMX 57704421 40 230.55 10:53:55 ITGU 57704423 5 230.52 10:55:20 INET 58277150 40 230.52 10:55:20 MIAX 58277152 140 230.52 10:55:20 INET 58277154 175 230.52 10:55:20 INET 58277156 40 230.52 10:55:20 MEMX 58277158 40 230.52 10:55:20 JPMX 58277162 40 230.52 10:55:20 SIGX 58277179 51 230.52 10:55:20 SIGX 58277181 40 230.43 10:55:34 BATS 58376570 40 230.43 10:55:34 MIAX 58376572 40 230.43 10:55:34 MEMX 58376574 40 230.43 10:55:34 JPMX 58376576 40 230.43 10:55:34 SIGX 58376578 40 230.43 10:55:34 NYSE 58376580 40 230.43 10:55:34 ARCA 58376582 40 230.43 10:55:34 NYSE 58376584 40 230.43 10:55:34 NITA 58376586 40 230.58 10:57:20 BATS 59107118 40 230.58 10:57:20 MIAX 59107120 4 230.58 10:57:20 MEMX 59107122 120 230.58 10:57:20 INET 59107124 40 230.58 10:57:20 INET 59107126 3 230.58 10:57:20 MEMX 59107128 5 230.58 10:57:20 MEMX 59107130 28 230.58 10:57:20 MEMX 59107132 120 230.58 10:57:20 NYSE 59107134 40 230.58 10:57:20 ARCA 59107136 40 230.58 10:57:20 SIGX 59107138 50 230.58 10:57:20 SIGX 59107140 40 230.57 10:57:20 JPMX 59107146 40 230.45 10:57:24 MEMX 59134189 15 230.45 10:57:24 BATS 59134191 40 230.45 10:57:24 MIAX 59134193 10 230.45 10:57:24 NYSE 59134197 40 230.45 10:57:24 ARCA 59134199 1 230.45 10:57:24 NYSE 59134202 29 230.45 10:57:24 NYSE 59134204 105 230.70 10:59:15 INET 59874388 175 230.70 10:59:15 INET 59874390 15 230.70 10:59:15 BATS 59874392 25 230.70 10:59:15 BATS 59874394 3 230.70 10:59:15 MEMX 59874396 40 230.70 10:59:15 MIAX 59874398 40 230.70 10:59:15 SIGX 59874400 48 230.70 10:59:15 SIGX 59874402 12 230.70 10:59:15 SIGX 59874404 37 230.70 10:59:15 MEMX 59874406 27 230.70 10:59:15 SIGX 59874408 40 230.70 10:59:15 ARCA 59874412 80 230.70 10:59:15 INAS 59874414 3 230.59 10:59:36 MEMX 60000490 40 230.59 10:59:36 MIAX 60000492 117 230.59 10:59:36 MEMX 60000494 40 230.59 10:59:36 MEMX 60000496 40 230.59 10:59:36 SIGX 60000498 37 230.52 11:00:46 BATS 60474385 1 230.52 11:00:46 BATS 60474387 1 230.52 11:00:46 MEMX 60474389 11 230.52 11:00:46 NYSE 60474391 69 230.52 11:00:46 NYSE 60474393 1 230.52 11:00:46 ARCA 60474397 2 230.52 11:00:46 BATS 60474399 118 230.52 11:00:46 BATS 60474401 39 230.52 11:00:46 ARCA 60474403 40 230.52 11:00:46 MIAX 60474424 40 230.40 11:01:46 BATS 60889164 40 230.40 11:01:46 MIAX 60889166 40 230.40 11:01:46 MEMX 60889168 13 230.40 11:01:46 SIGX 60889170 27 230.40 11:01:46 SIGX 60889172 23 230.40 11:01:46 SIGX 60889174 30 230.40 11:01:46 NYSE 60889176 200 230.40 11:01:46 INET 60889178 10 230.40 11:01:46 NYSE 60889180 40 230.40 11:01:46 NYSE 60889182 23 230.40 11:01:46 SIGX 60889184 24 230.40 11:01:46 INAS 60889186 56 230.40 11:01:46 INAS 60889188 2 230.28 11:01:50 ARCA 60911143 37 230.24 11:02:08 BATS 61033143 1 230.24 11:02:08 BATS 61033145 40 230.24 11:02:08 ARCA 61033152 1 230.24 11:02:08 NYSE 61033154 39 230.24 11:02:08 NYSE 61033156 40 230.21 11:02:11 ARCA 61047654 1 230.21 11:02:11 NYSE 61047656 39 230.21 11:02:11 NYSE 61047666 40 230.21 11:02:11 MEMX 61047669 40 230.21 11:02:11 MIAX 61047673 37 230.14 11:02:14 NYSE 61064039 1 230.14 11:02:14 NYSE 61064041 2 230.14 11:02:14 NYSE 61064043 40 230.19 11:02:14 BATS 61064639 40 230.19 11:02:14 ARCA 61064642 16 230.47 11:03:21 MEMX 61492696 24 230.47 11:03:21 MEMX 61492698 38 230.47 11:03:21 ARCA 61492703 1 230.47 11:03:21 ARCA 61492705 1 230.47 11:03:21 ARCA 61492707 40 230.48 11:03:24 BATS 61507912 24 230.48 11:03:24 MEMX 61507914 40 230.75 11:04:19 MIAX 61869181 40 230.75 11:04:19 MEMX 61869184 40 230.75 11:04:19 BATS 61869188 40 230.75 11:04:19 INET 61869192 40 230.75 11:04:19 SIGX 61869194 60 230.75 11:04:19 SIGX 61869196 40 230.75 11:04:19 ARCA 61869200 2 230.75 11:04:19 NYSE 61869202 158 230.75 11:04:19 NYSE 61869204 40 230.75 11:04:19 INAS 61869206 34 230.69 11:05:12 BATS 62264310 1 230.69 11:05:12 BATS 62264312 45 230.69 11:05:12 BATS 62264314 40 230.69 11:05:12 INET 62264316 40 230.69 11:05:12 MIAX 62264318 40 230.69 11:05:12 MEMX 62264320 40 230.69 11:05:12 SIGX 62264324 6 230.69 11:05:12 SIGX 62264326 3 230.69 11:05:12 NYSE 62264328 40 230.69 11:05:12 NYSE 62264330 40 230.69 11:05:12 ARCA 62264332 37 230.69 11:05:12 NYSE 62264334 40 230.63 11:05:55 BATS 62621359 40 230.63 11:05:55 MEMX 62621361 109 230.63 11:05:55 MEMX 62621363 51 230.63 11:05:55 MEMX 62621365 40 230.63 11:05:55 ARCA 62621367 40 230.63 11:05:55 NYSE 62621369 40 230.63 11:05:55 NYSE 62621371 40 230.63 11:05:55 MIAX 62621385 50 230.62 11:07:19 JLEQ 63302992 40 230.62 11:07:19 JPMX 63303038 40 230.62 11:07:19 IEX 63303056 45 230.62 11:07:19 JPMX 63303075 16 230.62 11:07:19 IEX 63303082 154 230.62 11:07:19 IEX 63303084 80 230.62 11:07:19 INET 63303090 65 230.57 11:08:19 INET 63684246 42 230.57 11:08:19 INET 63684248 40 230.57 11:08:19 BATS 63684250 1 230.57 11:08:19 INET 63684252 40 230.57 11:08:19 ARCA 63684260 15 230.57 11:08:19 NYSE 63684265 47 230.57 11:08:19 NYSE 63684267 1 230.57 11:08:19 NYSE 63684269 17 230.57 11:08:19 NYSE 63684271 160 230.57 11:08:19 INET 63684278 12 230.57 11:08:19 INET 63684280 40 230.57 11:08:19 MIAX 63684287 75 230.61 11:10:17 BATS 64431284 1 230.61 11:10:17 BATS 64431290 40 230.72 11:12:26 MIAX 65226575 80 230.72 11:12:26 INET 65226577 120 230.72 11:12:26 BATS 65226579 40 230.72 11:12:26 MEMX 65226581 491 230.72 11:12:26 INET 65226583 29 230.72 11:12:26 INET 65226585 120 230.72 11:12:26 NYSE 65226587 40 230.72 11:12:26 NYSE 65226589 79 230.72 11:12:26 NYSE 65226591 120 230.72 11:12:26 ARCA 65226593 39 230.72 11:12:26 NYSE 65226599 1 230.72 11:12:26 NYSE 65226601 1 230.72 11:12:26 NYSE 65226608 60 230.66 11:12:30 BATS 65245440 1 230.66 11:12:30 BATS 65245442 26 230.66 11:12:30 NYSE 65245444 1 230.66 11:12:30 ARCA 65245446 1 230.66 11:12:30 NYSE 65245448 40 230.61 11:13:29 ONEC 65655684 40 230.61 11:13:29 SIGX 65655686 60 230.61 11:13:29 ONEC 65655688 60 230.61 11:13:29 SIGX 65655690 560 230.61 11:13:29 INET 65655692 40 230.61 11:13:29 MEMX 65655694 40 230.61 11:13:29 ARCA 65655697 40 230.61 11:13:29 ARCA 65655700 40 230.61 11:13:29 ARCA 65655702 22 230.59 11:13:29 INET 65656211 110 230.52 11:13:30 INET 65657288 90 230.52 11:13:30 INET 65657295 40 230.52 11:13:30 INET 65657300 36 230.73 11:14:42 BATS 66125006 1 230.73 11:14:42 BATS 66125008 55 230.73 11:14:42 INET 66125012 1 230.73 11:14:42 INET 66125014 10 230.78 11:15:36 BATS 66482234 5 230.78 11:15:36 BATS 66482286 240 230.78 11:15:36 INET 66482353 19 230.78 11:15:36 INET 66482355 61 230.78 11:15:36 INET 66482357 52 230.78 11:15:36 BATS 66482359 1 230.78 11:15:36 BATS 66482362 10 230.78 11:15:36 BATS 66482364 29 230.78 11:15:36 ARCA 66482369 1 230.78 11:15:36 ARCA 66482371 2 230.78 11:15:36 BATS 66482373 40 230.85 11:16:06 SIGX 66700829 1 230.80 11:16:06 BATS 66700831 40 230.80 11:16:06 MEMX 66700833 40 230.84 11:16:06 LEVL 66700835 40 230.84 11:16:06 MLXN 66700838 40 230.83 11:16:06 NITE 66700840 120 230.80 11:16:06 INET 66700854 39 230.80 11:16:06 BATS 66700856 36 230.80 11:16:06 BATS 66700858 40 230.80 11:16:06 MIAX 66700860 44 230.80 11:16:06 BATS 66700862 40 230.83 11:16:06 BATY 66700871 4 230.82 11:16:06 BATS 66700880 1 230.80 11:16:06 EDGA 66700885 4 230.82 11:16:06 EDGX 66700887 3 230.82 11:16:06 MEMX 66700891 1 230.83 11:16:06 MEMX 66700893 39 230.81 11:16:06 EDGA 66700897 3 230.82 11:16:06 MIAX 66700901 2 230.83 11:16:06 MIAX 66700903 21 230.80 11:16:06 ARCA 66700907 158 230.80 11:16:06 NYSE 66700909 11 230.80 11:16:06 ARCA 66700911 29 230.80 11:16:06 ARCA 66700913 40 230.83 11:16:06 INAS 66700916 82 230.80 11:16:06 NYSE 66700918 1 230.80 11:16:06 ARCA 66700920 18 230.80 11:16:06 ARCA 66700922 40 230.83 11:16:06 BSE 66700925 9 230.82 11:16:06 INET 66700931 31 230.83 11:16:06 INET 66700933 40 230.83 11:16:06 IEX 66700938 40 230.78 11:17:17 BATS 67169267 69 230.78 11:17:17 INET 67169269 1 230.78 11:17:17 INET 67169271 50 230.78 11:17:17 INET 67169273 40 230.78 11:17:17 INET 67169275 40 230.78 11:17:17 SIGX 67169277 2 230.78 11:17:17 SIGX 67169279 40 230.78 11:17:17 MEMX 67169281 38 230.78 11:17:20 BATS 67182155 38 230.78 11:17:20 MIAX 67182157 2 230.78 11:17:20 MIAX 67182159 40 230.78 11:17:20 MEMX 67182161 2 230.78 11:17:20 BATS 67182163 40 230.78 11:17:20 SIGX 67182165 11 230.78 11:17:20 SIGX 67182167 38 230.78 11:17:20 NYSE 67182169 40 230.78 11:17:20 INAS 67182171 2 230.78 11:17:20 NYSE 67182173 40 230.81 11:18:55 SIGX 67789023 40 230.81 11:18:55 IEX 67789055 37 230.81 11:18:55 EDGA 67789062 6 231.05 11:20:33 SIGX 68417422 40 231.05 11:20:33 BATS 68417424 40 231.05 11:20:33 MEMX 68417426 40 231.05 11:20:33 MIAX 68417428 360 231.05 11:20:33 INET 68417430 34 231.05 11:20:33 SIGX 68417434 66 231.05 11:20:33 SIGX 68417438 40 231.05 11:20:33 NYSE 68417440 40 231.05 11:20:33 NYSE 68417442 40 231.05 11:20:33 ARCA 68417444 18 231.05 11:20:33 SIGX 68417450 40 231.13 11:21:27 ITGU 68748719 20 230.99 11:21:32 BATS 68784001 40 230.99 11:21:32 MEMX 68784003 69 230.99 11:21:32 INET 68784006 40 230.99 11:21:35 BATS 68796286 40 230.99 11:21:35 ARCA 68796299 1 230.99 11:21:35 NYSE 68796301 40 230.99 11:21:35 MEMX 68796307 40 230.99 11:21:35 MIAX 68796309 159 230.99 11:21:35 NYSE 68796312 2 231.36 11:24:51 INET 69966341 96 231.36 11:24:51 ARCA 69966343 1 231.36 11:24:51 ARCA 69966345 23 231.36 11:24:51 ARCA 69966347 5 231.36 11:24:51 INET 69966349 350 231.36 11:24:51 INET 69966351 3 231.36 11:24:51 INET 69966355 20 231.36 11:24:51 MEMX 69966388 40 231.58 11:27:42 SIGX 71074702 40 231.58 11:27:42 MLXN 71074706 26 231.58 11:27:42 JPMX 71074711 80 231.58 11:27:42 IEX 71074742 40 231.56 11:28:16 JPMX 71315733 40 231.56 11:28:16 IEX 71315763 60 231.45 11:29:28 ONEC 71828095 40 231.45 11:29:28 ONEC 71828097 40 231.45 11:29:28 BNPD 71828099 17 231.45 11:29:28 SIGX 71828101 2 231.45 11:29:28 SIGX 71828103 80 231.45 11:29:28 BATS 71828105 40 231.45 11:29:28 BATS 71828107 4 231.45 11:29:28 MLXV 71828109 3 231.45 11:29:28 BATS 71828111 1 231.45 11:29:28 BATS 71828113 40 231.45 11:29:28 MEMX 71828115 5 231.45 11:29:28 BATS 71828117 80 231.45 11:29:28 NYSE 71828119 160 231.45 11:29:28 NYSE 71828121 31 231.45 11:29:28 BATS 71828123 80 231.45 11:29:28 ARCA 71828125 40 231.45 11:29:28 ARCA 71828127 40 231.45 11:29:28 MIAX 71828129 21 231.45 11:29:28 SIGX 71828131 217 231.45 11:29:28 SIGX 71828133 100 231.45 11:29:28 MLXV 71828135 38 231.45 11:29:28 INET 71828137 1 231.45 11:29:28 INET 71828139 24 231.45 11:29:28 INET 71828141 40 231.45 11:29:28 INET 71828143 319 231.45 11:29:28 INET 71828145 42 231.45 11:29:28 INET 71828147 1 231.45 11:29:28 INET 71828149 54 231.45 11:29:28 INET 71828151 120 231.45 11:29:28 LEVL 71828153 16 231.45 11:29:28 MLXV 71828155 23 231.45 11:29:28 INET 71828157 258 231.45 11:29:28 INET 71828159 40 231.33 11:29:29 ONEC 71835671 40 231.33 11:29:29 ONEC 71835673 40 231.33 11:29:29 SIGX 71835675 51 231.33 11:29:29 SIGX 71835677 40 231.33 11:29:29 MIAX 71835679 40 231.33 11:29:29 BATS 71835681 40 231.33 11:29:29 MEMX 71835683 120 231.33 11:29:29 INET 71835685 120 231.33 11:29:29 NYSE 71835687 40 231.33 11:29:29 ARCA 71835689 80 231.59 11:31:30 BATS 72561644 40 231.59 11:31:30 MIAX 72561646 80 231.59 11:31:30 INET 72561648 40 231.59 11:31:30 INET 72561650 40 231.59 11:31:30 MEMX 72561652 40 231.59 11:31:30 SIGX 72561654 60 231.59 11:31:30 SIGX 72561656 80 231.59 11:31:30 ARCA 72561658 45 231.59 11:31:30 NYSE 72561660 160 231.59 11:31:30 NYSE 72561662 35 231.59 11:31:30 NYSE 72561664 40 231.77 11:33:10 SIGX 73209031 40 231.77 11:33:10 LEVL 73209035 40 231.77 11:33:10 MLXN 73209037 40 231.77 11:33:10 NITE 73209041 75 231.77 11:33:10 BATY 73209056 40 231.77 11:33:10 JPMX 73209060 40 231.77 11:33:10 ITGU 73209079 80 231.77 11:33:10 JPMX 73209199 26 231.77 11:33:10 JPMX 73209220 1 231.77 11:33:10 JPMX 73209223 40 231.77 11:33:10 INET 73209231 3 231.77 11:33:10 INET 73209233 2 231.77 11:33:10 INET 73209235 955 231.77 11:33:10 INET 73209237 40 231.77 11:33:43 JPMX 73401448 40 231.77 11:33:43 ITGU 73401453 40 231.77 11:33:43 IEX 73401459 40 231.72 11:34:39 JPMX 73799044 40 231.72 11:34:39 IEX 73799055 40 231.72 11:34:39 INET 73799090 1 231.89 11:35:00 INAS 73945783 19 231.89 11:35:00 IEX 73945790 21 231.89 11:35:00 IEX 73945792 89 231.89 11:35:00 IEX 73945842 40 231.89 11:35:00 INET 73945867 1085 231.89 11:35:00 INET 73945869 40 231.96 11:35:27 MEMX 74132085 40 231.96 11:35:27 SIGX 74132087 40 231.96 11:35:27 BATS 74132089 40 231.96 11:35:27 MIAX 74132091 40 231.96 11:35:27 ARCA 74132095 47 231.96 11:35:27 INAS 74132097 18 231.96 11:35:27 INAS 74132099 20 231.94 11:35:53 BATS 74337304 40 231.94 11:35:53 MEMX 74337306 40 231.94 11:35:53 SIGX 74337308 20 231.94 11:35:53 BATS 74337310 40 231.94 11:35:53 MIAX 74337312 16 231.94 11:35:53 ARCA 74337316 24 231.94 11:35:53 ARCA 74337318 40 231.94 11:37:53 MEMX 75102418 1 231.94 11:37:53 INET 75102420 1 231.94 11:37:53 INET 75102422 78 231.94 11:37:53 INET 75102424 240 231.94 11:37:53 INET 75102426 40 231.94 11:37:53 ARCA 75102434 40 231.94 11:37:53 NYSE 75102438 40 231.94 11:37:53 MIAX 75102440 10 231.94 11:37:53 INAS 75102442 40 231.94 11:37:53 JPMX 75102444 40 231.94 11:37:53 SIGX 75102446 40 231.94 11:37:53 SIGX 75102448 40 231.75 11:38:32 BATS 75385438 40 231.75 11:38:32 MEMX 75385440 40 231.75 11:38:32 INET 75385450 120 231.75 11:38:32 INET 75385452 7 231.75 11:38:32 NYSE 75385454 33 231.75 11:38:32 NYSE 75385456 40 231.75 11:38:32 SIGX 75385458 10 231.75 11:38:32 SIGX 75385460 7 231.70 11:38:32 SIGX 75385465 40 231.72 11:44:45 NITE 77813049 40 231.66 11:44:54 SIGX 77870336 40 231.66 11:44:54 SIGX 77870338 40 231.66 11:44:54 BATS 77870340 40 231.66 11:44:54 BATS 77870342 40 231.66 11:44:54 MEMX 77870344 40 231.66 11:44:54 INET 77870346 120 231.66 11:44:54 INET 77870348 320 231.66 11:44:54 INET 77870350 40 231.66 11:44:54 MIAX 77870352 80 231.66 11:44:54 NYSE 77870354 80 231.66 11:44:54 NYSE 77870356 40 231.73 11:50:03 MIAX 79759003 40 231.73 11:50:03 BATS 79759013 39 231.73 11:50:03 BATS 79759015 40 231.73 11:50:03 BATS 79759017 40 231.73 11:50:03 MEMX 79759019 40 231.73 11:50:03 BATS 79759021 1 231.73 11:50:03 BATS 79759023 440 231.73 11:50:03 INET 79759025 40 231.73 11:50:03 ARCA 79759027 40 231.73 11:50:03 ARCA 79759029 5 231.73 11:50:03 ARCA 79759031 35 231.73 11:50:03 ARCA 79759033 120 231.73 11:50:03 NYSE 79759035 40 231.73 11:50:03 NYSE 79759038 79 231.73 11:50:03 NYSE 79759040 1 231.73 11:50:03 NYSE 79759042 3 231.73 11:50:03 SIGX 79759044 2 231.66 11:50:08 SIGX 79787865 38 231.66 11:50:08 SIGX 79787872 2 231.65 11:50:08 MLXN 79787874 40 231.66 11:50:08 IEX 79787891 40 231.66 11:50:08 INET 79787927 40 231.65 11:50:56 SIGX 80076331 40 231.65 11:50:56 IEX 80076361 17 231.65 11:50:56 NYSE 80076401 11 231.65 11:50:56 IEX 80076419 37 231.57 11:51:04 MEMX 80127310 40 231.57 11:51:04 BATS 80127313 3 231.57 11:51:04 MEMX 80127315 40 231.57 11:51:04 MIAX 80127317 70 231.57 11:51:04 INET 80127323 170 231.57 11:51:04 INET 80127325 120 231.57 11:51:04 NYSE 80127327 40 231.57 11:51:04 ARCA 80127329 40 231.40 11:53:04 MIAX 80860576 40 231.40 11:53:04 BATS 80860578 111 231.40 11:53:04 INET 80860581 3 231.40 11:53:04 INET 80860583 1 231.40 11:53:04 INET 80860585 169 231.40 11:53:04 INET 80860587 76 231.40 11:53:04 INET 80860589 2 231.40 11:53:04 SIGX 80860591 2 231.40 11:53:04 SIGX 80860593 40 231.40 11:53:04 NYSE 80860598 40 231.40 11:53:04 ARCA 80860601 30 231.40 11:53:04 ARCA 80860603 1 231.40 11:53:04 ARCA 80860605 1 231.40 11:53:04 ARCA 80860607 8 231.40 11:53:04 ARCA 80860609 40 231.29 11:53:20 BATS 80953254 40 231.29 11:53:20 MEMX 80953258 40 231.29 11:53:20 MIAX 80953260 40 231.29 11:53:20 SIGX 80953262 40 231.29 11:53:20 ARCA 80953264 200 231.29 11:53:20 NYSE 80953266 48 231.29 11:53:20 SIGX 80953268 40 231.29 11:53:20 INAS 80953271 40 231.34 11:53:33 BATS 81027551 40 231.34 11:53:33 MEMX 81027553 40 231.34 11:53:33 ARCA 81027555 40 231.34 11:53:33 NYSE 81027557 1 231.41 11:56:53 IEX 82074405 39 231.41 11:56:53 IEX 82074407 59 231.41 11:58:41 ARCA 82706386 21 231.41 11:58:41 ARCA 82706388 40 231.41 11:58:41 NYSE 82706390 4 231.41 11:58:41 NYSE 82706392 1 231.41 11:58:41 NYSE 82706394 1 231.41 11:58:41 NYSE 82706396 34 231.41 11:58:41 NYSE 82706398 120 231.41 11:58:41 NYSE 82706400 40 231.45 11:58:49 MIAX 82751892 80 231.45 11:58:49 BATS 82751894 40 231.45 11:58:49 MEMX 82751896 49 231.45 11:58:49 ARCA 82751898 7 231.45 11:58:49 ARCA 82751900 1 231.45 11:58:49 ARCA 82751902 7 231.45 11:58:49 NYSE 82751904 1 231.45 11:58:49 NYSE 82751906 240 231.45 11:58:49 INET 82751908 23 231.45 11:58:49 ARCA 82751911 192 231.45 11:58:49 NYSE 82751914 8 231.40 11:59:19 ARCA 82909460 19 231.40 11:59:19 NYSE 82909464 40 231.41 11:59:26 IEX 82943840 6 231.29 11:59:54 BATS 83084819 34 231.29 11:59:54 BATS 83084821 40 231.29 11:59:54 MEMX 83084823 40 231.29 11:59:54 ARCA 83084825 416 231.29 11:59:54 INET 83084827 1 231.29 11:59:54 INET 83084829 63 231.29 11:59:54 INET 83084831 40 231.29 11:59:54 MIAX 83084833 53 231.31 12:01:55 BATS 83838468 40 231.31 12:01:55 MEMX 83838471 67 231.31 12:01:55 BATS 83838473 191 231.31 12:01:55 INET 83838482 40 231.31 12:01:55 ARCA 83838488 240 231.31 12:01:55 NYSE 83838492 1 231.41 12:01:55 SIGX 83838843 1 231.41 12:01:55 SIGX 83838846 1 231.38 12:01:55 MLXN 83838849 40 231.41 12:01:55 NITE 83838851 1 231.38 12:01:55 MLXN 83838853 38 231.41 12:01:55 MLXN 83838855 14 231.39 12:01:55 INET 83838899 25 231.41 12:01:55 INET 83838901 40 231.43 12:02:04 NITE 83898493 25 231.47 12:04:18 ARCA 84662164 4 231.45 12:04:18 BATS 84662189 20 231.45 12:04:18 EDGX 84662193 18 231.45 12:04:18 EDGA 84662197 10 231.45 12:04:18 MEMX 84662201 10 231.45 12:04:18 MIAX 84662205 10 231.45 12:04:18 INET 84662209 10 231.45 12:04:18 ARCA 84662215 10 231.45 12:04:18 BATS 84662225 10 231.45 12:04:18 EDGX 84662229 2 231.45 12:04:18 ARCA 84662233 10 231.45 12:04:18 BATS 84662239 10 231.45 12:04:18 INET 84662243 18 231.34 12:04:26 ARCA 84708919 316 231.34 12:04:26 INET 84708921 40 231.34 12:04:26 MEMX 84708923 1 231.34 12:04:26 INET 84708925 45 231.34 12:04:26 INET 84708927 78 231.34 12:04:26 INET 84708929 90 231.34 12:04:26 NYSE 84708934 1 231.34 12:04:26 NYSE 84708936 35 231.34 12:04:26 NYSE 84708938 1 231.34 12:04:26 ARCA 84708940 14 231.34 12:04:26 ARCA 84708942 47 231.34 12:04:26 ARCA 84708945 1 231.34 12:04:26 NYSE 84708947 2 231.40 12:04:26 BATS 84709019 50 231.39 12:04:26 MIAX 84709022 10 231.40 12:04:26 MIAX 84709024 80 231.35 12:04:29 BATS 84729208 40 231.35 12:04:29 MEMX 84729210 40 231.35 12:04:29 MIAX 84729212 132 231.35 12:04:29 INET 84729214 9 231.35 12:04:29 INET 84729216 1 231.35 12:04:29 INET 84729218 18 231.35 12:04:29 INET 84729220 93 231.35 12:04:29 NYSE 84729222 5 231.35 12:04:29 ARCA 84729224 1 231.35 12:04:29 ARCA 84729226 12 231.35 12:04:29 ARCA 84729228 1 231.35 12:04:29 ARCA 84729230 1 231.35 12:04:29 NYSE 84729232 12 231.35 12:04:29 NYSE 84729234 1 231.35 12:04:29 NYSE 84729236 13 231.35 12:04:29 NYSE 84729241 21 231.35 12:04:29 ARCA 84729243 6 231.31 12:04:44 ARCA 84828489 15 231.31 12:04:55 ARCA 84899996 2 231.31 12:04:55 NYSE 84900001 3 231.31 12:04:58 ARCA 84918645 15 231.31 12:05:02 ARCA 84947169 2 231.31 12:05:07 ARCA 84978176 1 231.31 12:05:07 ARCA 84978178 16 231.31 12:05:13 ARCA 85014694 3 231.31 12:05:16 ARCA 85038910 3 231.31 12:05:16 ARCA 85038912 5 231.31 12:05:16 ARCA 85038914 3 231.31 12:05:22 ARCA 85089827 6 231.31 12:05:25 ARCA 85101602 11 231.31 12:05:29 ARCA 85125893 19 231.31 12:05:29 ARCA 85125895 1 231.31 12:05:29 ARCA 85125897 3 231.31 12:05:29 NYSE 85125899 23 231.31 12:05:29 NYSE 85125901 1 231.31 12:05:29 NYSE 85125903 24 231.31 12:05:37 ARCA 85172568 14 231.31 12:06:28 ARCA 85504053 1 231.39 12:07:14 EDGA 85789085 15 231.41 12:07:14 EDGA 85789087 4 231.44 12:07:14 EDGA 85789114 16 231.44 12:07:14 BATY 85789117 1 231.42 12:07:14 INET 85789150 15 231.44 12:07:14 BSE 85789154 2 231.43 12:07:14 ARCA 85789177 40 231.44 12:07:14 ARCA 85789179 40 231.44 12:07:14 NYSE 85789183 1 231.44 12:07:14 INET 85789220 50 231.44 12:07:14 INET 85789222 40 231.40 12:07:14 NITE 85789258 1 231.45 12:07:14 NYSE 85789323 2 231.56 12:09:21 IEX 86557559 14 231.51 12:10:01 ARCA 86788672 4 231.51 12:10:01 NYSE 86788674 1 231.51 12:10:01 NYSE 86788676 1 231.51 12:10:01 ARCA 86788678 3 231.51 12:10:01 MIAX 86788680 40 231.51 12:10:01 MEMX 86788682 40 231.51 12:10:01 MEMX 86788684 75 231.51 12:10:01 NYSE 86788686 80 231.51 12:10:01 NYSE 86788688 81 231.51 12:10:01 INET 86788692 13 231.51 12:10:01 ARCA 86788694 37 231.51 12:10:01 MIAX 86788699 439 231.51 12:10:01 INET 86788728 92 231.51 12:10:01 ARCA 86788734 40 231.51 12:10:19 BATS 86896183 100 231.51 12:10:19 BATS 86896185 1 231.51 12:10:19 BATS 86896187 1 231.51 12:10:19 BATS 86896189 60 231.51 12:10:19 BATS 86896191 1 231.57 12:12:44 CHX 87769769 111 231.62 12:12:57 CHX 87866431 12 231.56 12:16:45 BATS 89177280 1 231.56 12:16:45 MIAX 89177282 1 231.56 12:16:45 MEMX 89177284 29 231.56 12:16:45 NYSE 89177286 10 231.56 12:16:45 NYSE 89177288 1 231.56 12:16:45 NYSE 89177290 40 231.61 12:17:36 SIGX 89482586 40 231.61 12:17:36 LEVL 89482588 40 231.61 12:17:36 NITE 89482595 100 231.61 12:17:36 ONEC 89482597 22 231.61 12:17:36 BLXM 89482610 22 231.61 12:17:36 IEX 89482627 480 231.56 12:18:04 INET 89631790 12 231.56 12:18:04 BATS 89631792 108 231.56 12:18:04 BATS 89631794 40 231.56 12:18:04 BATS 89631796 39 231.56 12:18:04 MEMX 89631798 39 231.56 12:18:04 MIAX 89631800 80 231.56 12:18:04 NYSE 89631802 80 231.56 12:18:04 NYSE 89631804 120 231.56 12:18:04 ARCA 89631806 80 231.56 12:18:04 NYSE 89631808 40 231.56 12:18:04 NYSE 89631810 120 231.56 12:18:04 NYSE 89631812 40 231.56 12:18:04 SIGX 89631814 160 231.56 12:18:04 SIGX 89631816 80 231.56 12:18:04 SIGX 89631818 106 231.56 12:18:04 SIGX 89631820 60 231.56 12:18:04 INAS 89631822 1 231.70 12:19:57 INET 90314901 20 231.71 12:19:57 INET 90314903 15 231.72 12:19:57 INET 90314945 40 231.72 12:19:57 NYSE 90314949 4 231.72 12:19:57 ARCA 90314953 40 231.72 12:19:57 ARCA 90314955 2 231.72 12:19:57 NSX 90314959 12 231.78 12:20:13 BATS 90425511 40 231.78 12:20:13 AMEX 90425524 52 231.71 12:22:25 BATS 91206416 7 231.71 12:22:25 BATS 91206418 21 231.71 12:22:25 BATS 91206420 6 231.71 12:22:25 MIAX 91206422 6 231.71 12:22:25 MEMX 91206424 34 231.71 12:22:25 MEMX 91206426 72 231.71 12:22:25 INET 91206428 40 231.71 12:22:25 INET 91206430 406 231.71 12:22:25 INET 91206432 8 231.71 12:22:25 INET 91206434 1 231.71 12:22:25 INET 91206436 25 231.71 12:22:25 INET 91206438 48 231.71 12:22:25 INET 91206440 40 231.71 12:22:25 BATS 91206442 34 231.71 12:22:25 MIAX 91206444 2 231.71 12:22:25 SIGX 91206446 1 231.71 12:22:25 EDGA 91206510 1 231.72 12:22:25 EDGA 91206512 2 231.72 12:22:25 EDGA 91206514 1 231.72 12:22:25 MEMX 91206518 1 231.72 12:22:25 MIAX 91206522 2 231.75 12:24:10 ARCA 91783110 10 231.76 12:24:10 ARCA 91783112 100 231.76 12:24:10 ARCA 91783114 1 231.75 12:24:10 ARCA 91783139 8 231.76 12:24:10 ARCA 91783141 8 231.76 12:24:10 ARCA 91783143 80 231.67 12:25:04 BATS 92052193 40 231.67 12:25:04 BATS 92052195 40 231.67 12:25:04 MIAX 92052199 40 231.67 12:25:04 ARCA 92052207 40 231.67 12:25:04 ARCA 92052209 80 231.67 12:25:04 NYSE 92052211 160 231.67 12:25:04 NYSE 92052213 120 231.67 12:25:04 INET 92052215 40 231.67 12:25:04 MEMX 92052218 40 231.67 12:25:04 SIGX 92052245 40 231.67 12:25:04 ITGU 92052251 38 231.67 12:25:04 JPMX 92052253 10 231.67 12:25:04 NITA 92052269 56 231.65 12:25:15 BATS 92131900 38 231.65 12:25:15 MIAX 92131902 2 231.65 12:25:15 MIAX 92131904 36 231.65 12:25:15 MEMX 92131906 4 231.65 12:25:15 BATS 92131909 1 231.65 12:25:15 BATS 92131911 4 231.65 12:25:15 MEMX 92131913 40 231.65 12:25:15 BATS 92131915 1 231.65 12:25:15 BATS 92131917 58 231.65 12:25:15 BATS 92131919 40 231.65 12:25:15 SIGX 92131921 15 231.65 12:25:15 SIGX 92131923 38 231.65 12:25:15 ARCA 92131925 2 231.65 12:25:15 ARCA 92131927 40 231.48 12:25:55 BATS 92389048 40 231.48 12:25:55 MIAX 92389050 5 231.48 12:25:55 MEMX 92389052 35 231.48 12:25:55 MEMX 92389054 40 231.48 12:25:55 SIGX 92389057 1 231.48 12:25:55 SIGX 92389059 9 231.48 12:25:55 SIGX 92389061 40 231.48 12:25:55 ARCA 92389063 40 231.48 12:25:55 NYSE 92389065 40 231.48 12:25:55 NYSE 92389067 40 231.48 12:25:55 NYSE 92389069 4 231.48 12:25:55 SIGX 92389071 1 231.32 12:26:08 BATS 92467918 36 231.32 12:26:08 BATS 92467920 1 231.32 12:26:08 MEMX 92467922 3 231.32 12:26:08 BATS 92467924 20 231.32 12:26:08 MEMX 92467927 19 231.32 12:26:08 MEMX 92467929 2 231.32 12:26:08 ARCA 92467942 1 231.32 12:26:08 ARCA 92467944 37 231.32 12:26:08 ARCA 92467946 20 231.31 12:26:18 SIGX 92543208 40 231.31 12:26:19 BATS 92549893 1 231.31 12:26:19 ARCA 92549902 40 231.31 12:26:19 NYSE 92549904 39 231.31 12:26:19 ARCA 92549906 40 231.44 12:29:19 BATS 93471639 1 231.58 12:30:39 INET 93867046 40 231.85 12:32:10 EDGX 94353931 1 231.86 12:32:10 EDGX 94353933 40 231.85 12:32:10 BATS 94353936 1 231.86 12:32:10 BATS 94353938 40 231.85 12:32:10 INET 94353945 2 231.86 12:32:10 INET 94353947 1 231.86 12:32:10 INET 94353949 40 231.85 12:32:10 NYSE 94353953 1 231.86 12:32:10 NYSE 94353955 2 231.86 12:32:10 NYSE 94353957 12 231.86 12:32:10 IEX 94354021 2 231.83 12:32:22 EDGX 94406717 2 231.83 12:32:22 EDGX 94406719 10 231.83 12:32:22 INET 94406723 75 231.83 12:32:22 INET 94406725 89 231.83 12:32:22 INET 94406727 2 231.87 12:33:13 EDGX 94667714 2 231.87 12:33:13 EDGX 94667716 2 231.87 12:33:13 EDGX 94667718 2 231.87 12:33:13 EDGX 94667720 40 231.87 12:33:13 IEX 94667728 15 231.87 12:33:13 IEX 94667730 135 231.87 12:33:13 IEX 94667732 88 231.87 12:33:13 IEX 94667734 40 231.87 12:33:13 IEX 94667736 27 231.87 12:33:13 AMEX 94667740 5 231.88 12:33:13 IEX 94667863 5 231.88 12:33:13 IEX 94667865 6 231.91 12:33:21 INET 94705402 80 231.83 12:34:51 ONEC 95151396 20 231.83 12:34:51 ONEC 95151398 40 231.83 12:34:51 SIGX 95151400 60 231.83 12:34:51 SIGX 95151402 8 231.83 12:34:51 ARCA 95151408 40 231.83 12:34:51 BATS 95151410 40 231.83 12:34:51 MEMX 95151412 112 231.83 12:34:51 ARCA 95151414 7 231.83 12:34:51 MIAX 95151416 40 231.83 12:34:51 ARCA 95151418 160 231.83 12:34:51 INET 95151420 400 231.83 12:34:51 INET 95151422 240 231.83 12:34:51 NYSE 95151424 80 231.83 12:34:51 NYSE 95151426 9 231.83 12:34:51 MIAX 95151428 24 231.83 12:34:51 MIAX 95151430 40 231.72 12:34:57 MEMX 95192864 40 231.72 12:34:57 SIGX 95192866 10 231.72 12:34:57 SIGX 95192870 40 231.72 12:34:57 MIAX 95192872 10 231.69 12:35:10 MEMX 95264611 10 231.69 12:35:10 MIAX 95264613 30 231.69 12:35:10 MEMX 95264615 3 231.69 12:35:10 NYSE 95264617 12 231.69 12:35:10 BATS 95264619 30 231.69 12:35:10 NYSE 95264623 41 231.69 12:35:10 NYSE 95264625 10 231.69 12:35:10 ARCA 95264627 28 231.69 12:35:10 BATS 95264631 1 231.69 12:35:10 ARCA 95264633 46 231.69 12:35:10 NYSE 95264635 29 231.69 12:35:10 ARCA 95264637 30 231.69 12:35:10 MIAX 95264639 19 231.69 12:35:10 INET 95264641 141 231.69 12:35:10 INET 95264643 40 231.71 12:37:19 BATS 95974517 15 231.71 12:37:19 MEMX 95974519 21 231.71 12:37:19 MEMX 95974521 40 231.71 12:37:19 ARCA 95974526 4 231.71 12:37:19 MEMX 95974532 40 231.71 12:37:19 MIAX 95974534 80 231.71 12:37:19 INET 95974537 119 231.71 12:37:19 INET 95974539 1 231.71 12:37:19 INET 95974541 80 231.71 12:37:19 INET 95974543 1 231.71 12:37:19 SIGX 95974545 39 231.71 12:37:19 SIGX 95974551 49 231.71 12:37:19 SIGX 95974554 40 231.71 12:37:19 INAS 95974557 40 231.71 12:37:19 NYSE 95974559 19 231.63 12:37:53 BATS 96148029 9 231.63 12:37:53 MEMX 96148031 9 231.63 12:37:53 MIAX 96148033 21 231.63 12:37:53 BATS 96148035 40 231.63 12:37:53 INET 96148037 31 231.63 12:37:53 MEMX 96148039 25 231.63 12:37:53 MIAX 96148042 6 231.63 12:37:53 MIAX 96148044 9 231.63 12:37:53 ARCA 96148047 31 231.63 12:37:53 ARCA 96148049 80 231.63 12:37:53 NYSE 96148053 40 231.63 12:37:53 NYSE 96148055 40 231.54 12:38:09 INET 96240966 80 231.54 12:38:09 INET 96240968 17 231.54 12:38:09 ARCA 96240981 17 231.54 12:38:09 NYSE 96240985 23 231.54 12:38:09 NYSE 96240987 23 231.54 12:38:09 ARCA 96240989 10 231.54 12:38:09 SIGX 96240997 7 231.68 12:41:53 NYSE 97443206 33 231.69 12:41:53 NYSE 97443208 5 231.68 12:41:53 ARCA 97443211 24 231.72 12:41:54 ARCA 97447187 2 231.72 12:41:54 ARCA 97447189 80 231.94 12:44:26 NITE 98246914 50 231.96 12:44:26 MIAX 98246957 5 231.99 12:45:04 BATS 98472306 1 231.98 12:45:04 BATY 98472309 40 231.99 12:45:04 BATY 98472311 40 231.99 12:45:04 IEX 98472324 1 232.24 12:46:13 INET 98881154 2 232.24 12:46:13 INET 98881156 20 232.27 12:46:13 INET 98881202 7 232.27 12:46:13 INET 98881204 1 232.28 12:47:05 INET 99163200 40 232.29 12:47:05 INET 99163202 60 232.29 12:47:05 INET 99163204 100 232.21 12:47:51 ONEC 99421170 40 232.21 12:47:51 SIGX 99421172 20 232.21 12:47:51 SIGX 99421174 40 232.21 12:47:51 BNPD 99421176 13 232.21 12:47:51 MIAX 99421179 106 232.21 12:47:51 BATS 99421181 2 232.21 12:47:51 BATS 99421183 13 232.21 12:47:51 MEMX 99421185 19 232.21 12:47:51 MEMX 99421187 100 232.21 12:47:51 BATS 99421189 8 232.21 12:47:51 MEMX 99421191 27 232.21 12:47:51 MIAX 99421193 257 232.21 12:47:51 INET 99421195 42 232.21 12:47:51 INET 99421197 237 232.21 12:47:51 INET 99421199 144 232.21 12:47:51 INET 99421201 112 232.21 12:47:51 BATS 99421203 28 232.21 12:47:51 ARCA 99421207 20 232.21 12:47:51 INAS 99421209 93 232.21 12:47:51 NYSE 99421211 4 232.21 12:47:51 ARCA 99421213 100 232.21 12:47:51 ARCA 99421215 28 232.21 12:47:51 ARCA 99421217 187 232.21 12:47:51 NYSE 99421219 4 232.46 12:50:04 BATS 100020850 1 232.52 12:50:21 BATS 100111587 32 232.58 12:50:21 BATS 100111605 2 232.58 12:50:21 EDGX 100111608 2 232.58 12:50:21 EDGX 100111610 2 232.58 12:50:21 EDGX 100111612 40 232.58 12:50:21 INET 100111616 89 232.58 12:50:21 INET 100111618 40 232.56 12:50:21 ARCA 100111624 40 232.58 12:50:21 ARCA 100111626 40 232.74 12:51:08 SIGX 100336597 80 232.74 12:51:08 ONEC 100336600 40 232.74 12:51:08 MLXN 100336604 40 232.74 12:51:08 NITE 100336606 40 232.74 12:51:08 LEVL 100336608 40 232.74 12:51:08 LEVL 100336610 40 232.74 12:51:08 BATY 100336616 40 232.74 12:51:08 BLXM 100336635 40 232.74 12:51:08 BNPD 100336637 40 232.74 12:51:08 ITGU 100336639 40 232.74 12:51:08 MIAX 100336647 40 232.74 12:51:08 IEX 100336660 16 232.50 12:51:30 NYSE 100449435 1 232.50 12:51:30 NYSE 100449437 12 232.50 12:51:30 ARCA 100449439 68 232.50 12:51:30 ARCA 100449446 1 232.50 12:51:30 NYSE 100449448 40 232.50 12:51:34 MEMX 100466449 2 232.62 12:51:56 EDGX 100565369 40 232.63 12:52:08 LEVL 100623331 40 232.63 12:52:08 MLXN 100623334 40 232.63 12:52:08 NITE 100623338 40 232.63 12:52:08 BLXM 100623350 40 232.63 12:52:08 IEX 100623366 40 232.63 12:52:08 INET 100623382 40 232.63 12:52:08 NYSE 100623390 40 232.63 12:53:37 SIGX 101038355 40 232.63 12:53:37 LEVL 101038358 80 232.63 12:53:37 ONEC 101038360 40 232.63 12:53:37 NITE 101038368 40 232.63 12:55:11 SIGX 101538199 80 232.63 12:55:11 ONEC 101538201 40 232.63 12:55:11 LEVL 101538206 40 232.63 12:55:11 LEVL 101538208 40 232.63 12:55:11 MLXN 101538211 40 232.63 12:55:11 NITE 101538213 40 232.63 12:55:11 NITE 101538216 40 232.63 12:55:11 BATY 101538220 40 232.63 12:55:11 BLXM 101538226 80 232.63 12:55:11 ITGU 101538238 40 232.63 12:55:11 BSE 101538245 40 232.63 12:55:11 BNPD 101538248 40 232.63 12:55:11 BATS 101538258 40 232.63 12:55:11 IEX 101538260 40 232.63 12:55:11 MEMX 101538264 40 232.63 12:55:11 EDGX 101538268 40 232.63 12:55:11 EDGX 101538270 40 232.63 12:55:11 NSX 101538273 40 232.63 12:55:11 INET 101538277 40 232.63 12:55:11 ARCA 101538280 40 232.63 12:55:11 CHX 101538283 40 232.63 12:55:11 NYSE 101538286 60 232.63 12:55:11 CHX 101538346 100 232.63 12:55:11 NYSE 101538350 100 232.63 12:55:11 ARCA 101538354 80 232.52 12:55:12 BATS 101539503 40 232.52 12:55:12 MIAX 101539505 40 232.52 12:55:12 MEMX 101539507 120 232.52 12:55:12 NYSE 101539511 40 232.60 12:55:30 BATS 101631233 40 232.60 12:55:30 MEMX 101631235 40 232.60 12:55:30 NYSE 101631239 40 232.60 12:55:30 ARCA 101631241 136 232.67 12:57:03 INET 102164085 1 232.67 12:57:03 INET 102164087 11 232.65 12:58:55 ARCA 102676778 40 232.65 12:58:55 BATS 102676822 40 232.65 12:58:55 MIAX 102676824 40 232.65 12:58:55 INET 102676828 40 232.65 12:58:55 INET 102676830 40 232.65 12:58:55 INET 102676832 40 232.65 12:58:55 MEMX 102676835 40 232.65 12:58:55 NYSE 102676851 40 232.65 12:58:55 NYSE 102676853 40 232.65 12:58:55 NYSE 102676855 40 232.65 12:58:55 NYSE 102676857 29 232.65 12:58:55 ARCA 102676859 2 232.65 12:58:55 SIGX 102676881 40 232.65 12:58:55 INAS 102676941 40 232.64 12:58:55 BSE 102676948 40 232.63 12:58:55 IEX 102676963 40 232.56 12:58:59 BATS 102702951 40 232.56 12:58:59 MEMX 102702953 40 232.56 12:58:59 MIAX 102702955 10 232.56 12:58:59 SIGX 102702957 40 232.56 12:58:59 NYSE 102702959 40 232.52 13:01:18 BATS 103480521 40 232.52 13:01:18 BATS 103480523 40 232.52 13:01:18 MEMX 103480525 40 232.52 13:01:18 MIAX 103480527 53 232.52 13:01:18 INET 103480529 200 232.52 13:01:18 INET 103480531 5 232.52 13:01:18 INET 103480533 1 232.52 13:01:18 INET 103480535 21 232.52 13:01:18 INET 103480537 40 232.52 13:01:18 ARCA 103480539 40 232.52 13:01:18 NYSE 103480541 40 232.52 13:01:18 SIGX 103480543 3 232.52 13:01:18 SIGX 103480545 22 232.52 13:01:18 SIGX 103480547 40 232.52 13:01:18 JPMX 103480549 182 232.60 13:02:41 INET 103920079 40 232.60 13:02:41 MEMX 103920101 40 232.60 13:02:41 MIAX 103920109 40 232.60 13:02:41 BATS 103920113 18 232.60 13:02:41 INET 103920120 80 232.60 13:02:41 NYSE 103920132 8 232.60 13:02:41 ARCA 103920134 40 232.60 13:02:41 NYSE 103920136 32 232.60 13:02:41 ARCA 103920138 40 232.63 13:04:09 ARCA 104493906 160 232.63 13:04:09 INET 104493908 39 232.63 13:04:09 INET 104493910 1 232.63 13:04:09 INET 104493912 2 232.63 13:04:09 INET 104493914 38 232.63 13:04:09 INET 104493916 40 232.63 13:04:09 BATS 104493918 40 232.63 13:04:09 BATS 104493920 40 232.63 13:04:09 MEMX 104493922 40 232.63 13:04:09 MIAX 104493924 40 232.74 13:07:21 BATS 105584524 16 232.74 13:07:21 BATS 105584526 25 232.73 13:07:21 EDGX 105584530 150 232.74 13:07:21 EDGX 105584532 1 232.74 13:07:21 EDGA 105584535 2 232.74 13:07:21 EDGA 105584537 2 232.74 13:07:21 EDGA 105584539 1 232.74 13:07:21 INET 105584545 21 232.76 13:07:56 BATS 105761399 5 232.76 13:07:56 BATS 105761401 40 232.76 13:07:56 BATS 105761403 3 232.76 13:07:56 INET 105761407 14 232.76 13:08:07 INET 105813954 5 232.76 13:08:07 INET 105813956 5 232.76 13:08:07 INET 105813958 1 232.77 13:08:12 EDGA 105840266 2 232.77 13:08:12 EDGA 105840268 2 232.77 13:08:12 EDGA 105840270 40 232.77 13:08:12 BATS 105840274 1 232.77 13:08:12 BATS 105840276 2 232.77 13:08:12 INET 105840280 40 232.77 13:08:12 NYSE 105840284 11 232.87 13:08:38 MEMX 105973183 51 232.77 13:08:39 BATS 105980335 1 232.77 13:08:39 BATS 105980337 6 232.77 13:08:39 NYSE 105980341 210 232.77 13:08:39 INET 105980344 1 232.77 13:08:39 INET 105980346 1 232.77 13:08:39 NYSE 105980352 18 232.82 13:09:13 BATY 106160699 4 232.82 13:09:13 EDGA 106160702 1 232.81 13:09:31 SIGX 106255851 1 232.80 13:09:31 MLXN 106255857 15 232.80 13:09:31 INET 106255900 160 232.72 13:09:33 BATS 106267074 40 232.72 13:09:33 MEMX 106267076 40 232.72 13:09:33 MIAX 106267078 18 232.72 13:09:33 ARCA 106267081 80 232.72 13:09:33 NYSE 106267083 62 232.72 13:09:33 ARCA 106267085 496 232.72 13:09:33 INET 106267088 1 232.72 13:09:33 INET 106267090 23 232.72 13:09:33 INET 106267092 40 232.72 13:09:33 SIGX 106267096 40 232.72 13:09:33 SIGX 106267098 40 232.63 13:09:46 MEMX 106326645 40 232.63 13:09:46 MEMX 106326647 216 232.63 13:09:46 INET 106326649 24 232.63 13:09:46 INET 106326651 16 232.63 13:09:46 NYSE 106326655 40 232.63 13:09:46 NYSE 106326657 24 232.63 13:09:46 NYSE 106326659 40 232.63 13:09:46 JPMX 106326661 120 232.61 13:10:04 INET 106423705 29 232.61 13:10:04 BATS 106423707 28 232.61 13:10:04 INET 106423709 39 232.61 13:10:04 MEMX 106423711 11 232.61 13:10:04 BATS 106423713 12 232.61 13:10:04 INET 106423715 1 232.61 13:10:04 MEMX 106423717 35 232.61 13:10:04 ARCA 106423719 5 232.61 13:10:04 ARCA 106423721 40 232.61 13:10:04 SIGX 106423723 40 232.61 13:10:04 ITGU 106423725 405 232.64 13:15:45 INET 108154934 4 232.64 13:15:45 BATS 108154936 7 232.64 13:15:45 MEMX 108154938 12 232.64 13:15:45 MEMX 108154940 1 232.64 13:15:45 MIAX 108154942 39 232.64 13:15:45 MIAX 108154944 61 232.64 13:15:45 BATS 108154946 24 232.64 13:15:45 INET 108154948 11 232.64 13:15:45 INET 108154950 21 232.64 13:15:45 MEMX 108154952 55 232.64 13:15:45 BATS 108154954 80 232.64 13:15:45 NYSE 108154956 40 232.64 13:15:45 ARCA 108154959 40 232.64 13:15:45 ARCA 108154961 40 232.64 13:15:45 NYSE 108154963 120 232.64 13:15:45 NYSE 108154965 40 232.63 13:15:45 SIGX 108154967 60 232.63 13:15:45 SIGX 108154969 5 232.63 13:15:45 SIGX 108154971 40 232.63 13:15:45 JPMX 108154973 80 232.63 13:15:45 INAS 108154975 10 232.61 13:16:56 BATS 108519867 40 232.61 13:16:56 NYSE 108519874 200 232.61 13:16:56 NYSE 108519876 80 232.61 13:16:56 ARCA 108519878 3 232.61 13:16:56 ARCA 108519880 12 232.61 13:16:56 ARCA 108519882 25 232.61 13:16:56 ARCA 108519884 40 232.61 13:16:56 INET 108519887 11 232.61 13:16:56 BATS 108519889 8 232.61 13:16:56 BATS 108519891 40 232.61 13:16:56 INET 108519893 80 232.61 13:16:56 INET 108519895 1 232.61 13:16:56 MIAX 108519897 39 232.61 13:16:56 MIAX 108519899 40 232.61 13:16:56 INET 108519901 80 232.61 13:16:56 INET 108519903 40 232.61 13:16:56 BATS 108519905 40 232.61 13:16:56 BATS 108519907 40 232.61 13:16:56 MEMX 108519909 51 232.61 13:16:56 BATS 108519911 50 232.61 13:16:56 INAS 108519942 30 232.61 13:16:56 INAS 108520003 40 232.67 13:17:19 MEMX 108634080 40 232.67 13:17:19 MIAX 108634082 233 232.67 13:17:19 INET 108634084 7 232.67 13:17:19 INET 108634086 5 232.67 13:17:19 ARCA 108634088 40 232.67 13:17:19 SIGX 108634090 10 232.67 13:17:19 SIGX 108634092 5 232.67 13:17:19 ARCA 108634094 1 232.67 13:17:19 ARCA 108634096 29 232.67 13:17:19 ARCA 108634098 26 232.67 13:17:19 ARCA 108634100 54 232.67 13:17:19 ARCA 108634102 80 232.67 13:17:19 INAS 108634104 12 232.67 13:17:19 INAS 108634106 40 232.56 13:17:30 MEMX 108680315 36 232.56 13:17:30 BATS 108680317 2 232.56 13:17:30 BATS 108680319 2 232.56 13:17:30 BATS 108680321 40 232.56 13:17:30 SIGX 108680323 40 232.56 13:17:30 ARCA 108680325 40 232.56 13:17:30 NYSE 108680327 40 232.56 13:17:30 NYSE 108680329 40 232.61 13:18:22 LEVL 108919314 40 232.55 13:18:22 SIGX 108919316 1 232.60 13:18:22 MLXN 108919318 39 232.61 13:18:22 MLXN 108919321 1 232.60 13:18:22 BATY 108919325 39 232.60 13:18:22 BATY 108919327 1 232.59 13:18:22 INAS 108919336 40 232.61 13:18:22 IEX 108919340 29 232.47 13:18:29 BATS 108951508 40 232.47 13:18:29 MEMX 108951510 3 232.47 13:18:29 BATS 108951512 1 232.47 13:18:29 BATS 108951514 40 232.47 13:18:29 ARCA 108951516 10 232.47 13:18:29 NYSE 108951518 5 232.47 13:18:29 BATS 108951520 30 232.47 13:18:29 NYSE 108951522 40 232.47 13:18:29 NYSE 108951524 40 232.47 13:18:29 SIGX 108951526 2 232.47 13:18:29 BATS 108951528 3 232.47 13:18:29 SIGX 108951530 1 232.47 13:18:29 SIGX 108951532 6 232.47 13:18:29 SIGX 108951534 40 232.43 13:20:25 BATS 109515433 23 232.43 13:20:25 BATS 109515435 40 232.43 13:20:25 MIAX 109515437 17 232.43 13:20:25 BATS 109515440 40 232.43 13:20:25 MEMX 109515442 40 232.43 13:20:25 ARCA 109515444 10 232.43 13:20:25 SIGX 109515448 40 232.43 13:20:25 NYSE 109515450 40 232.43 13:20:25 NYSE 109515452 40 232.43 13:20:25 NYSE 109515454 40 232.43 13:20:25 NYSE 109515456 40 232.43 13:20:25 INET 109515458 40 232.43 13:20:25 INET 109515460 80 232.43 13:20:25 INET 109515462 19 232.25 13:20:54 MEMX 109647171 40 232.34 13:21:20 BATS 109782258 40 232.41 13:24:25 MLXN 110612579 40 232.41 13:24:25 MLXN 110612581 56 232.41 13:24:25 JPMX 110612594 40 232.41 13:24:25 ITGU 110612598 64 232.41 13:24:25 JPMX 110612600 40 232.41 13:24:25 BLXM 110612602 120 232.41 13:24:25 IEX 110612623 23 232.41 13:24:25 JPMX 110612671 50 232.41 13:24:25 IEX 110612701 40 232.41 13:24:25 IEX 110612703 5 232.41 13:24:25 IEX 110612705 40 232.41 13:24:25 IEX 110612707 2 232.41 13:24:25 IEX 110612709 1 232.39 13:25:01 INET 110764539 5 232.39 13:25:01 NYSE 110764594 2 232.39 13:25:01 NYSE 110764596 19 232.40 13:25:01 EDGX 110764617 1 232.40 13:25:01 INET 110764624 100 232.40 13:25:01 NYSE 110764627 2 232.42 13:25:20 NYSE 110853072 2 232.38 13:25:32 BATS 110908547 2 232.38 13:25:32 BATS 110908549 1 232.41 13:25:32 BATS 110908551 5 232.42 13:25:32 BATS 110908553 10 232.42 13:25:32 BATS 110908555 5 232.42 13:25:32 BATS 110908562 5 232.42 13:25:32 BATS 110908564 9 232.42 13:25:32 BATS 110908574 10 232.42 13:25:32 INET 110908597 24 232.42 13:25:32 INET 110908599 40 232.40 13:25:32 BATS 110908623 1 232.41 13:25:32 BATS 110908625 5 232.42 13:25:32 BATS 110908627 5 232.31 13:26:00 MIAX 111023649 5 232.31 13:26:00 BATS 111023651 5 232.31 13:26:00 MEMX 111023653 1 232.31 13:26:00 BATS 111023655 361 232.31 13:26:00 INET 111023657 73 232.31 13:26:00 INET 111023659 1 232.31 13:26:00 INET 111023661 34 232.31 13:26:00 ARCA 111023663 52 232.31 13:26:00 NYSE 111023665 46 232.31 13:26:00 ARCA 111023667 40 232.31 13:26:00 ARCA 111023669 80 232.31 13:26:00 NYSE 111023671 68 232.31 13:26:00 NYSE 111023673 74 232.31 13:26:00 BATS 111023678 35 232.31 13:26:00 MIAX 111023680 35 232.31 13:26:00 MEMX 111023682 83 232.31 13:26:00 INET 111023684 2 232.31 13:26:00 INET 111023699 40 232.29 13:28:35 BNPD 111725942 40 232.29 13:29:25 SIGX 111933754 40 232.29 13:29:25 IEX 111933786 248 232.21 13:29:38 INET 111989174 1 232.21 13:29:38 INET 111989176 26 232.21 13:29:38 INET 111989178 1 232.21 13:29:38 INET 111989180 50 232.21 13:29:38 NYSE 111989189 1 232.21 13:29:38 NYSE 111989191 5 232.33 13:31:50 BATS 112577366 18 232.33 13:31:50 BATY 112577369 16 232.33 13:31:50 BATY 112577371 24 232.32 13:31:50 INET 112577378 4 232.33 13:31:50 INET 112577380 100 232.33 13:31:50 INET 112577382 5 232.33 13:31:50 INET 112577384 24 232.32 13:31:50 ARCA 112577390 24 232.32 13:31:50 NYSE 112577393 100 232.33 13:31:50 NYSE 112577395 2 232.33 13:31:50 NYSE 112577397 80 232.34 13:31:50 BATS 112577527 21 232.34 13:31:50 BATS 112577568 30 232.34 13:31:50 BATS 112577570 40 232.35 13:32:44 ARCA 112853578 36 232.37 13:32:47 IEX 112872120 39 232.37 13:32:47 NYSE 112872125 40 232.35 13:34:13 ITGU 113342241 2 232.27 13:34:13 ARCA 113343202 51 232.27 13:34:18 ARCA 113378582 1 232.27 13:34:18 ARCA 113378584 38 232.27 13:34:39 ARCA 113491307 1 232.27 13:34:39 ARCA 113491309 40 232.27 13:34:45 SIGX 113522913 13 232.27 13:34:45 SIGX 113522915 40 232.27 13:34:45 ONEC 113522919 100 232.27 13:34:45 SIGX 113522921 60 232.27 13:34:45 ONEC 113522923 40 232.27 13:34:45 MIAX 113522926 40 232.27 13:34:45 MEMX 113522928 375 232.27 13:34:45 INET 113522934 1 232.27 13:34:45 INET 113522936 344 232.27 13:34:45 INET 113522938 50 232.27 13:34:45 SIGX 113522943 5 232.27 13:34:45 NYSE 113522945 16 232.27 13:34:45 ARCA 113522947 85 232.27 13:34:45 SIGX 113522949 13 232.27 13:34:45 SIGX 113522951 275 232.27 13:34:45 NYSE 113522953 51 232.27 13:34:45 ARCA 113522955 9 232.27 13:34:45 INAS 113522957 54 232.27 13:34:45 ARCA 113522959 80 232.26 13:34:45 JPMX 113522961 40 232.26 13:34:45 JPMX 113522963 71 232.26 13:34:45 INAS 113522965 39 232.26 13:34:45 INAS 113522967 40 232.20 13:34:47 MIAX 113535697 40 232.20 13:34:47 BATS 113535699 30 232.20 13:34:47 MEMX 113535701 10 232.20 13:34:47 MEMX 113535703 10 232.20 13:34:47 SIGX 113535705 40 232.20 13:34:47 ARCA 113535707 240 232.20 13:34:47 INET 113535709 40 231.98 13:35:50 SIGX 113880315 12 231.98 13:35:50 SIGX 113880317 18 231.98 13:35:50 SIGX 113880319 40 231.98 13:35:50 MEMX 113880323 40 231.98 13:35:50 MIAX 113880325 40 231.98 13:35:50 BATS 113880330 40 231.98 13:35:50 BATS 113880332 40 231.98 13:35:50 NYSE 113880334 40 231.98 13:35:50 INAS 113880336 40 231.98 13:35:50 NYSE 113880338 40 231.98 13:35:50 NYSE 113880340 40 231.98 13:35:50 ARCA 113880342 2 231.82 13:38:44 INAS 114738737 40 231.82 13:38:44 MEMX 114738745 9 231.82 13:38:44 MIAX 114738747 35 231.82 13:38:44 BATS 114738749 31 231.82 13:38:44 MIAX 114738751 5 231.82 13:38:44 BATS 114738753 40 231.82 13:38:44 BATS 114738755 80 231.82 13:38:44 INET 114738757 58 231.82 13:38:44 INET 114738759 90 231.82 13:38:44 INET 114738761 1 231.82 13:38:44 INET 114738763 3 231.82 13:38:44 INET 114738765 128 231.82 13:38:44 INET 114738767 40 231.82 13:38:44 ARCA 114738769 35 231.82 13:38:44 NYSE 114738771 5 231.82 13:38:44 NYSE 114738773 40 231.82 13:38:44 NYSE 114738775 15 231.77 13:40:41 INET 115368159 1 231.77 13:40:41 BATS 115368161 40 231.77 13:40:41 MEMX 115368163 8 231.77 13:40:41 INET 115368165 94 231.77 13:40:41 INET 115368167 243 231.77 13:40:41 INET 115368169 44 231.77 13:40:41 INET 115368171 1 231.77 13:40:41 INET 115368173 75 231.77 13:40:41 INET 115368175 9 231.77 13:40:41 BATS 115368177 70 231.77 13:40:41 BATS 115368179 40 231.77 13:40:41 MIAX 115368181 1 231.77 13:40:41 ARCA 115368186 39 231.77 13:40:41 ARCA 115368188 40 231.77 13:40:41 ARCA 115368190 80 231.87 13:44:24 BATS 116448740 20 231.87 13:44:24 ONEC 116448742 80 231.87 13:44:24 ONEC 116448744 40 231.87 13:44:24 MIAX 116448746 40 231.87 13:44:24 SIGX 116448748 60 231.87 13:44:24 SIGX 116448750 40 231.87 13:44:24 MEMX 116448752 26 231.87 13:44:24 SIGX 116448755 161 231.87 13:44:24 INET 116448757 39 231.87 13:44:24 INET 116448759 80 231.87 13:44:24 ARCA 116448761 200 231.87 13:44:24 NYSE 116448763 40 231.77 13:44:29 SIGX 116468831 11 231.77 13:44:29 SIGX 116468833 40 231.77 13:44:29 MIAX 116468835 18 231.77 13:44:29 INET 116468837 142 231.77 13:44:29 INET 116468839 40 231.77 13:44:29 MEMX 116468841 40 231.77 13:44:29 INAS 116468843 40 231.77 13:44:29 ARCA 116468845 20 231.61 13:44:30 MEMX 116473069 2 231.61 13:44:30 MEMX 116473071 10 231.61 13:44:30 NYSE 116473073 30 231.61 13:44:30 NYSE 116473075 18 231.61 13:44:30 MEMX 116473077 40 231.45 13:44:33 ARCA 116489878 40 231.46 13:48:20 MIAX 117616031 40 231.46 13:48:20 MEMX 117616033 280 231.46 13:48:20 INET 117616037 40 231.46 13:48:20 INAS 117616039 40 231.44 13:49:12 MIAX 117897735 40 231.44 13:49:12 BATS 117897737 21 231.44 13:49:12 INET 117897739 40 231.44 13:49:12 MEMX 117897741 1 231.44 13:49:12 INET 117897743 59 231.44 13:49:12 INET 117897745 79 231.44 13:49:12 INET 117897747 40 231.44 13:49:12 ARCA 117897753 18 231.44 13:49:12 NYSE 117897756 22 231.44 13:49:12 NYSE 117897758 40 231.38 13:51:37 BATS 118542071 40 231.38 13:51:37 MIAX 118542073 40 231.38 13:51:37 MEMX 118542075 40 231.38 13:51:37 ARCA 118542077 40 231.38 13:51:37 NYSE 118542079 40 231.38 13:51:37 NYSE 118542081 40 231.38 13:51:37 NYSE 118542083 40 231.38 13:51:37 NYSE 118542085 40 231.38 13:51:37 SIGX 118542087 3 231.38 13:51:37 SIGX 118542089 17 231.38 13:51:37 SIGX 118542091 40 231.38 13:57:32 MEMX 120350749 92 231.38 13:57:32 BATS 120350751 40 231.38 13:57:32 MIAX 120350753 28 231.38 13:57:32 BATS 120350756 56 231.38 13:57:32 INET 120350758 1 231.38 13:57:32 INET 120350760 403 231.38 13:57:32 INET 120350762 100 231.38 13:57:32 INET 120350764 40 231.38 13:57:32 INET 120350766 1 231.38 13:57:32 ARCA 120350769 100 231.38 13:57:32 ARCA 120350774 19 231.38 13:57:32 ARCA 120350776 240 231.24 13:57:53 MEMX 120452778 40 231.24 13:57:53 MIAX 120452780 40 231.24 13:57:53 JPMX 120452782 40 231.24 13:57:53 ARCA 120452784 44 231.24 13:57:53 NYSE 120452786 76 231.24 13:57:53 NYSE 120452788 9 231.50 14:00:01 NITE 121092776 40 231.50 14:00:01 MLXN 121092778 4 231.50 14:00:01 JPMX 121092789 40 231.50 14:00:01 INAS 121092817 30 231.48 14:00:01 BSE 121092822 40 231.50 14:00:01 IEX 121092827 40 231.50 14:00:01 BATS 121092842 40 231.45 14:00:02 MEMX 121103208 40 231.45 14:00:02 MIAX 121103210 21 231.45 14:00:02 NYSE 121103224 94 231.45 14:00:02 NYSE 121103226 2 231.45 14:00:02 NYSE 121103228 163 231.45 14:00:02 NYSE 121103231 40 231.45 14:00:02 ARCA 121103237 40 231.50 14:01:23 JPMX 121597682 40 231.50 14:01:23 ITGU 121597696 40 231.50 14:01:23 INAS 121597704 1 231.50 14:01:23 EDGX 121597713 40 231.50 14:01:23 IEX 121597723 16 231.46 14:01:32 INAS 121652693 40 231.46 14:01:32 INAS 121652768 24 231.46 14:01:32 INAS 121652880 40 231.50 14:01:33 EDGX 121659337 40 231.50 14:01:33 MEMX 121659340 4 231.58 14:01:43 SIGX 121713904 40 231.56 14:01:55 MIAX 121783220 170 231.56 14:01:55 INET 121783222 1 231.56 14:01:55 INET 121783224 6 231.56 14:01:55 INET 121783226 100 231.56 14:01:55 MEMX 121783228 20 231.56 14:01:55 MEMX 121783230 80 231.56 14:01:55 BATS 121783234 100 231.56 14:01:55 INET 121783239 43 231.56 14:01:55 INET 121783241 40 231.56 14:01:55 SIGX 121783244 40 231.56 14:01:55 SIGX 121783246 40 231.55 14:02:34 MEMX 122057224 40 231.55 14:02:34 ARCA 122057226 40 231.55 14:02:34 ARCA 122057228 40 231.55 14:02:34 MIAX 122057230 120 231.55 14:02:34 NYSE 122057232 40 231.55 14:02:34 NYSE 122057234 8 231.55 14:02:34 INAS 122057236 32 231.55 14:02:34 INAS 122057238 28 231.55 14:02:34 INAS 122057240 2 231.55 14:02:34 SIGX 122057242 2 231.55 14:02:34 SIGX 122057244 36 231.55 14:02:34 SIGX 122057246 1 231.32 14:04:52 MEMX 122984556 40 231.32 14:04:52 ARCA 122984560 40 231.32 14:04:52 ARCA 122984562 40 231.32 14:04:52 NYSE 122984564 120 231.32 14:04:52 NYSE 122984566 2 231.37 14:07:01 MEMX 123668281 39 231.37 14:07:01 ARCA 123668283 8 231.37 14:07:01 MEMX 123668285 1 231.37 14:07:01 ARCA 123668287 30 231.37 14:07:01 MEMX 123668289 13 231.37 14:07:01 INET 123668291 16 231.37 14:07:01 INET 123668295 42 231.37 14:07:01 INET 123668298 1 231.37 14:07:01 INET 123668300 80 231.37 14:07:01 INET 123668302 40 231.31 14:08:40 MEMX 124186574 40 231.31 14:08:40 MIAX 124186576 195 231.31 14:08:40 INET 124186578 40 231.31 14:08:40 BATS 124186580 40 231.31 14:08:40 BATS 124186582 45 231.31 14:08:40 INET 124186584 11 231.31 14:08:40 SIGX 124186586 29 231.31 14:08:40 SIGX 124186588 21 231.31 14:08:40 SIGX 124186590 16 231.31 14:08:40 ARCA 124186596 64 231.31 14:08:40 ARCA 124186598 160 231.31 14:08:40 NYSE 124186600 10 231.31 14:08:40 INAS 124186602 70 231.31 14:08:40 INAS 124186604 35 231.31 14:08:40 INAS 124186606 40 231.38 14:10:28 MEMX 124831966 80 231.38 14:10:28 NYSE 124831970 80 231.38 14:10:28 NYSE 124831972 58 231.38 14:10:28 NYSE 124831974 1 231.38 14:10:28 NYSE 124831978 2 231.38 14:10:28 NYSE 124831980 1 231.38 14:10:28 ARCA 124831982 51 231.38 14:10:28 ARCA 124831984 28 231.38 14:10:28 ARCA 124831986 1 231.38 14:10:28 NYSE 124831988 90 231.38 14:10:28 NYSE 124831990 48 231.38 14:10:28 NYSE 124831992 38 231.20 14:14:25 BATS 126106898 1 231.20 14:14:25 BATS 126106902 1 231.36 14:15:50 EDGX 126591937 8 231.36 14:15:50 BATS 126591940 120 231.36 14:15:50 BATS 126591942 14 231.36 14:15:50 INET 126591949 17 231.36 14:15:50 IEX 126591953 120 231.36 14:15:50 IEX 126591955 40 231.36 14:15:50 IEX 126591957 54 231.36 14:15:50 IEX 126591959 39 231.36 14:15:50 AMEX 126591966 40 231.41 14:16:54 SIGX 126967713 40 231.41 14:16:54 MLXN 126967717 38 231.41 14:16:54 JPMX 126967723 1 231.41 14:16:54 JPMX 126967738 40 231.41 14:16:54 ONEC 126967746 40 231.41 14:16:54 INAS 126967749 8 231.49 14:17:51 BATS 127304351 44 231.49 14:17:51 BATY 127304354 40 231.49 14:17:51 INET 127304370 100 231.49 14:17:51 INET 127304372 17 231.49 14:17:51 INET 127304374 100 231.50 14:17:51 INET 127304376 40 231.49 14:17:51 IEX 127304384 100 231.49 14:17:51 IEX 127304386 80 231.50 14:17:51 IEX 127304388 9 231.50 14:17:51 IEX 127304390 47 231.50 14:17:51 IEX 127304392 100 231.49 14:17:51 ARCA 127304399 85 231.50 14:17:51 ARCA 127304401 340 231.50 14:17:51 ARCA 127304403 100 231.49 14:17:51 NYSE 127304407 40 231.49 14:17:51 NYSE 127304409 40 231.50 14:17:51 NYSE 127304411 40 231.88 14:18:15 ONEC 127476660 8 231.88 14:18:15 INET 127476664 232 231.88 14:18:15 INET 127476666 40 231.88 14:18:15 BATS 127476668 40 231.88 14:18:15 MEMX 127476670 40 231.88 14:18:15 MIAX 127476672 40 231.88 14:18:15 SIGX 127476676 34 231.88 14:18:15 ARCA 127476679 35 231.88 14:18:15 INAS 127476681 46 231.88 14:18:15 ARCA 127476683 18 231.87 14:18:15 INAS 127476688 11 231.90 14:19:19 MEMX 127858536 69 231.90 14:19:19 MEMX 127858538 5 231.90 14:19:19 MIAX 127858540 35 231.90 14:19:19 MIAX 127858542 40 231.90 14:19:19 BATS 127858544 40 231.90 14:19:19 ONEC 127858546 2 231.90 14:19:19 SIGX 127858548 38 231.90 14:19:19 SIGX 127858550 40 231.90 14:19:19 NYSE 127858552 120 231.90 14:19:19 INET 127858554 40 231.90 14:19:19 ITGU 127858569 40 231.40 14:19:19 JPMX 127858571 40 231.56 14:19:25 ARCA 127896144 40 231.56 14:19:25 BATS 127896146 40 231.73 14:20:18 INAS 128198727 35 231.73 14:20:18 INAS 128198850 40 231.73 14:20:18 INAS 128199351 40 231.73 14:20:18 BATS 128199668 40 231.73 14:20:18 MEMX 128199670 40 231.73 14:20:18 MIAX 128199672 2 231.73 14:20:18 SIGX 128199674 40 231.61 14:20:33 MEMX 128303876 40 231.61 14:20:33 NYSE 128303878 40 231.61 14:20:33 NYSE 128303880 40 231.61 14:20:33 SIGX 128303882 5 231.80 14:23:18 BATS 129255095 40 231.80 14:23:18 BATS 129255097 1 231.80 14:23:18 BATS 129255101 40 231.80 14:23:18 NYSE 129255105 9 231.80 14:23:18 NYSE 129255107 40 231.80 14:23:18 ARCA 129255109 34 231.80 14:23:18 BATS 129255111 1 231.80 14:23:18 NYSE 129255113 1 231.80 14:23:18 NYSE 129255115 160 231.80 14:23:18 INET 129255117 35 231.80 14:23:18 INET 129255119 22 231.80 14:23:18 INET 129255121 1 231.80 14:23:18 INET 129255123 22 231.80 14:23:18 INET 129255125 40 231.80 14:23:18 MIAX 129255127 20 231.80 14:23:18 MEMX 129255129 7 231.80 14:23:18 MEMX 129255131 4 231.80 14:23:18 MEMX 129255133 9 231.80 14:23:18 MEMX 129255135 29 231.80 14:23:18 NYSE 129255137 40 231.80 14:23:18 NYSE 129255139 20 231.78 14:29:13 BATS 131225019 3 231.78 14:29:13 MEMX 131225021 37 231.78 14:29:13 MEMX 131225023 40 231.78 14:29:13 SIGX 131225025 20 231.78 14:29:13 BATS 131225027 1 231.78 14:29:13 SIGX 131225029 17 231.78 14:29:13 SIGX 131225031 40 231.78 14:29:13 MIAX 131225033 3 231.78 14:29:13 ARCA 131225037 28 231.78 14:29:13 ARCA 131225039 1 231.78 14:29:13 NYSE 131225041 9 231.78 14:29:13 ARCA 131225044 39 231.78 14:29:13 NYSE 131225046 1 231.78 14:32:45 INET 132485748 7 231.78 14:32:45 INET 132485750 100 231.78 14:32:45 INET 132485752 12 231.80 14:38:42 MIAX 134494151 62 231.80 14:38:42 BATS 134494154 58 231.80 14:38:42 BATS 134494156 40 231.80 14:38:42 MEMX 134494158 217 231.80 14:38:42 INET 134494161 35 231.80 14:38:42 INET 134494163 29 231.80 14:38:42 INET 134494165 1 231.80 14:38:42 INET 134494167 379 231.80 14:38:42 INET 134494171 40 231.80 14:38:42 INET 134494173 132 231.80 14:38:42 ARCA 134494175 33 231.80 14:38:42 NYSE 134494177 86 231.80 14:38:42 NYSE 134494179 34 231.80 14:38:42 NYSE 134494181 52 231.80 14:38:42 ARCA 134494183 34 231.80 14:38:42 NYSE 134494185 1 231.80 14:38:42 ARCA 134494187 1 231.80 14:38:42 ARCA 134494189 1 231.80 14:38:42 NYSE 134494191 1 231.80 14:38:42 NYSE 134494193 51 231.80 14:38:42 NYSE 134494195 13 231.76 14:42:12 SIGX 135792601 1 231.76 14:42:12 SIGX 135792603 60 231.76 14:42:12 ONEC 135792605 40 231.76 14:42:12 ONEC 135792607 40 231.76 14:42:12 BNPD 135792609 80 231.76 14:42:12 INET 135792611 3 231.76 14:42:12 INET 135792613 17 231.76 14:42:12 INET 135792615 48 231.76 14:42:12 INET 135792617 251 231.76 14:42:12 INET 135792620 1 231.76 14:42:12 INET 135792622 440 231.76 14:42:12 INET 135792624 100 231.76 14:42:12 BATS 135792627 1 231.76 14:42:12 MIAX 135792631 26 231.76 14:42:12 SIGX 135792633 74 231.76 14:42:12 SIGX 135792635 20 231.76 14:42:12 BATS 135792637 9 231.76 14:42:12 ARCA 135792639 80 231.76 14:42:12 ARCA 135792641 9 231.76 14:42:12 NYSE 135792643 82 231.76 14:42:12 NYSE 135792645 1 231.76 14:42:12 ARCA 135792648 1 231.76 14:42:12 ARCA 135792650 1 231.76 14:42:12 NYSE 135792652 39 231.76 14:42:12 MIAX 135792654 1 231.76 14:42:12 NYSE 135792656 40 231.76 14:42:12 MEMX 135792658 67 231.76 14:42:12 NYSE 135792660 80 231.76 14:42:12 NYSE 135792662 100 231.76 14:42:12 ARCA 135792664 49 231.76 14:42:12 ARCA 135792666 77 231.76 14:42:12 SIGX 135792743 40 231.76 14:42:12 ITGU 135792760 40 231.76 14:42:12 NITA 135792841 2 231.79 14:43:10 BATS 136101903 40 231.79 14:43:10 BATS 136101905 160 231.79 14:43:10 INET 136101907 78 231.79 14:43:10 BATS 136101909 40 231.79 14:43:10 MEMX 136101911 40 231.79 14:43:10 MIAX 136101913 200 231.79 14:43:10 INET 136101915 4 231.79 14:43:10 INET 136101917 1 231.79 14:43:10 INET 136101919 315 231.79 14:43:10 INET 136101921 2 231.79 14:43:10 NYSE 136101926 2 231.79 14:43:10 ARCA 136101928 118 231.79 14:43:10 ARCA 136101930 40 231.79 14:43:10 ARCA 136101932 118 231.79 14:43:10 NYSE 136101934 40 231.79 14:43:10 NYSE 136101936 100 231.79 14:43:10 INAS 136101938 20 231.79 14:43:10 INAS 136101940 30 231.79 14:43:10 INAS 136101942 40 231.79 14:43:10 SIGX 136101944 287 231.79 14:43:10 SIGX 136101946 10 231.78 14:43:10 INAS 136101953 100 231.74 14:43:10 EDGX 136102110 40 231.69 14:43:21 MIAX 136159668 120 231.69 14:43:21 BATS 136159670 16 231.69 14:43:21 BATS 136159672 1 231.69 14:43:21 BATS 136159674 40 231.69 14:43:21 MEMX 136159676 23 231.69 14:43:21 BATS 136159678 700 231.69 14:43:21 INET 136159680 1 231.69 14:43:21 INET 136159682 19 231.69 14:43:21 INET 136159684 80 231.69 14:43:21 MLXV 136159686 296 231.69 14:43:21 ARCA 136159688 24 231.69 14:43:21 ARCA 136159690 11 231.69 14:43:21 SIGX 136159692 240 231.69 14:43:21 NYSE 136159694 200 231.69 14:43:21 INAS 136159696 5 231.63 14:43:54 BATY 136333379 1 231.78 14:51:49 INET 139176144 40 231.75 14:52:47 BNPD 139498299 15 231.75 14:52:47 BATS 139498301 5 231.75 14:52:47 MEMX 139498303 2 231.75 14:52:47 MIAX 139498305 38 231.75 14:52:47 MIAX 139498307 82 231.75 14:52:47 BATS 139498309 179 231.75 14:52:47 INET 139498311 63 231.75 14:52:47 INET 139498313 1 231.75 14:52:47 INET 139498315 3 231.75 14:52:47 INET 139498317 7 231.75 14:52:47 MEMX 139498319 28 231.75 14:52:47 MEMX 139498321 183 231.75 14:52:47 BATS 139498323 82 231.75 14:52:47 INET 139498325 592 231.75 14:52:47 INET 139498327 1 231.75 14:52:47 MLXV 139498329 1 231.75 14:52:47 ARCA 139498331 26 231.75 14:52:47 NYSE 139498333 29 231.75 14:52:47 ARCA 139498335 82 231.75 14:52:47 ARCA 139498337 288 231.75 14:52:47 ARCA 139498339 82 231.75 14:52:47 NYSE 139498341 372 231.75 14:52:47 NYSE 139498343 160 231.76 14:52:47 SIGX 139498364 160 231.76 14:52:47 MLXN 139498369 100 231.76 14:52:47 LEVL 139498371 60 231.76 14:52:47 LEVL 139498373 100 231.76 14:52:47 NITE 139498375 1 231.77 14:52:47 INET 139498541 23 231.80 14:52:47 ARCA 139499176 200 231.73 14:52:53 BATS 139537949 80 231.73 14:52:53 BATS 139537951 40 231.73 14:52:53 MEMX 139537953 40 231.73 14:52:53 MIAX 139537955 70 231.73 14:52:53 INET 139537957 229 231.73 14:52:53 INET 139537959 40 231.73 14:52:53 BNPD 139537961 1 231.73 14:52:53 INET 139537963 274 231.73 14:52:53 INET 139537965 3 231.73 14:52:53 INET 139537967 183 231.73 14:52:53 INET 139537969 206 231.73 14:52:53 INET 139537971 154 231.73 14:52:53 INET 139537973 40 231.73 14:52:53 INET 139537975 209 231.73 14:52:53 NYSE 139537977 112 231.73 14:52:53 NYSE 139537979 39 231.73 14:52:53 NYSE 139537981 200 231.73 14:52:53 NYSE 139537983 101 231.73 14:52:53 ARCA 139537985 80 231.73 14:52:53 JPMX 139537987 40 231.73 14:52:53 SIGX 139537991 71 231.73 14:52:53 SIGX 139537993 40 231.73 14:52:53 NITA 139537995 139 231.73 14:52:53 ARCA 139537997 120 231.73 14:52:53 ARCA 139537999 40 231.73 14:52:53 ITGU 139538001 160 231.73 14:52:53 SIGX 139538006 37 231.73 14:52:53 MLXV 139538013 280 231.73 14:52:53 MLXV 139538015 80 231.73 14:52:53 SIGX 139538024 200 231.73 14:52:53 INAS 139540441 160 231.73 14:52:53 INAS 139540443 80 231.73 14:52:53 BNPD 139540686 3 231.73 14:52:53 MLXV 139540688 100 231.73 14:52:53 SIGX 139540690 97 231.73 14:52:53 MLXV 139540692 1 231.73 14:52:53 BATS 139540696 40 231.73 14:52:53 MIAX 139540698 39 231.73 14:52:53 BATS 139540700 225 231.73 14:52:53 INET 139540702 15 231.73 14:52:53 INET 139540704 80 231.73 14:52:53 INET 139540706 80 231.73 14:52:53 ARCA 139540708 80 231.73 14:52:53 NYSE 139540710 450 231.72 14:52:58 INAS 139583610 440 231.72 14:52:59 NYSE 139584182 446 231.72 14:52:59 INET 139584186 1 231.72 14:52:59 INET 139584188 100 231.72 14:52:59 INET 139584191 40 231.72 14:52:59 MIAX 139584614 80 231.72 14:52:59 BATS 139584616 6 231.72 14:52:59 BNPD 139584618 333 231.72 14:52:59 INET 139584620 187 231.72 14:52:59 INET 139584622 100 231.72 14:52:59 MLXV 139584624 160 231.72 14:52:59 NYSE 139584626 120 231.72 14:52:59 ARCA 139584628 40 231.80 15:02:54 MEMX 142964264 40 231.80 15:02:54 BNPD 142964266 17 231.80 15:02:54 BATS 142964268 207 231.80 15:02:54 INET 142964270 27 231.80 15:02:54 INET 142964272 80 231.80 15:02:54 INET 142964274 100 231.80 15:02:54 INET 142964276 4 231.80 15:02:54 BATS 142964278 81 231.80 15:02:54 ARCA 142964280 201 231.80 15:02:54 INET 142964282 625 231.80 15:02:54 INET 142964284 1 231.80 15:02:54 ARCA 142964286 289 231.80 15:02:54 ARCA 142964288 69 231.80 15:02:54 ARCA 142964290 299 231.80 15:02:54 BATS 142964292 40 231.80 15:02:54 MIAX 142964294 200 231.80 15:02:54 NYSE 142964301 4 231.72 15:09:09 ARCA 145129174 11 231.72 15:09:09 ARCA 145129176 40 231.76 15:09:09 BATS 145129191 7 231.76 15:09:09 BATS 145129193 2 231.76 15:09:09 BATY 145129195 100 231.76 15:09:09 INET 145129199 1 231.76 15:09:09 INET 145129201 2 231.80 15:09:23 BATY 145209895 21 231.80 15:09:23 INET 145209899 40 231.80 15:09:23 INET 145209901 40 231.80 15:09:23 ARCA 145209905 40 231.82 15:09:48 ARCA 145343650 12 231.85 15:10:57 IEX 145831606 40 231.85 15:10:57 IEX 145831611 280 231.81 15:11:30 INET 146061977 106 231.81 15:11:30 BATS 146061979 11 231.81 15:11:30 MEMX 146061981 11 231.81 15:11:30 MIAX 146061983 1 231.81 15:11:30 BATS 146061985 34 231.81 15:11:30 INET 146061987 48 231.81 15:11:30 NYSE 146061992 1 231.81 15:11:30 NYSE 146061995 49 231.81 15:11:30 NYSE 146061998 55 231.81 15:11:30 ARCA 146062000 1 231.81 15:11:30 NYSE 146062002 1 231.81 15:11:30 ARCA 146062004 40 231.91 15:12:00 ITGU 146261334 35 231.97 15:12:40 JPMX 146490116 85 231.97 15:12:40 JPMX 146490121 26 231.97 15:12:40 JPMX 146490153 86 231.97 15:12:40 JPMX 146490155 2 231.97 15:12:40 BATY 146490203 93 231.97 15:12:40 INET 146490207 8 231.97 15:12:40 IEX 146490211 5 231.97 15:12:40 ARCA 146490215 10 231.97 15:12:40 INET 146490244 40 231.91 15:12:54 ONEC 146562266 40 231.91 15:12:54 SIGX 146562268 60 231.91 15:12:54 ONEC 146562270 60 231.91 15:12:54 SIGX 146562272 160 231.91 15:12:54 BATS 146562274 40 231.91 15:12:54 MIAX 146562276 40 231.91 15:12:54 MEMX 146562278 256 231.91 15:12:54 ARCA 146562280 216 231.91 15:12:54 NYSE 146562282 1 231.91 15:12:54 ARCA 146562284 1 231.91 15:12:54 NYSE 146562286 1 231.91 15:12:54 ARCA 146562288 1 231.91 15:12:54 NYSE 146562290 20 231.91 15:12:54 ARCA 146562292 216 231.91 15:12:54 INET 146562294 1 231.91 15:12:54 INET 146562296 21 231.91 15:12:54 NYSE 146562301 263 231.91 15:12:54 INET 146562303 1 231.91 15:12:54 ARCA 146562307 1 231.91 15:12:54 ARCA 146562309 1 231.91 15:12:54 NYSE 146562311 10 231.91 15:12:54 INET 146562381 10 231.91 15:12:54 INET 146562383 26 231.96 15:15:55 BATS 147696558 40 231.96 15:15:55 BATS 147696560 2 231.96 15:15:55 BATY 147696563 2 231.96 15:15:55 BATY 147696565 2 231.96 15:15:55 BATY 147696567 2 231.96 15:15:55 BATY 147696569 2 231.96 15:15:55 BATY 147696571 2 231.96 15:15:55 BATY 147696573 2 231.96 15:15:55 BATY 147696575 2 231.96 15:15:55 BATY 147696577 100 231.96 15:15:55 INET 147696584 1 231.96 15:15:55 INET 147696586 27 231.96 15:15:55 INET 147696588 2 231.96 15:15:55 INET 147696590 40 231.96 15:15:55 AMEX 147696597 40 231.96 15:15:55 NYSE 147696601 2 231.96 15:15:55 NYSE 147696603 40 231.96 15:15:55 NYSE 147696605 40 231.96 15:15:55 NYSE 147696607 40 231.96 15:15:55 NYSE 147696609 10 231.96 15:15:55 NSX 147696616 5 231.96 15:15:55 NSX 147696618 80 232.01 15:16:13 INET 147833385 40 232.01 15:16:13 BATS 147833387 80 232.01 15:16:13 BATS 147833389 15 232.01 15:16:13 MIAX 147833391 25 232.01 15:16:13 MIAX 147833393 15 232.01 15:16:13 MEMX 147833395 25 232.01 15:16:13 MEMX 147833397 2 232.01 15:16:13 INET 147833399 2 232.01 15:16:13 SIGX 147833401 2 232.01 15:16:13 MLXV 147833403 200 232.01 15:16:13 ARCA 147833405 80 232.01 15:16:13 ARCA 147833407 240 232.01 15:16:13 NYSE 147833409 80 232.01 15:16:13 NYSE 147833411 319 232.01 15:16:13 INET 147833413 280 232.01 15:16:13 INET 147833415 41 232.01 15:16:13 INET 147833417 198 232.01 15:16:13 INET 147833419 25 232.02 15:16:13 BATS 147833437 10 232.03 15:16:13 BATS 147833439 25 232.02 15:16:13 EDGX 147833441 1 232.05 15:16:13 MIAX 147833444 1 232.05 15:16:13 MIAX 147833446 14 232.04 15:16:13 BATS 147833449 10 232.06 15:16:13 EDGX 147833452 330 232.06 15:16:13 EDGX 147833454 25 232.02 15:16:13 MEMX 147833457 1 232.05 15:16:13 MEMX 147833459 1 232.05 15:16:13 MEMX 147833461 75 232.02 15:16:13 INET 147833465 90 232.02 15:16:13 INET 147833467 100 232.03 15:16:13 INET 147833469 6 232.03 15:16:13 INET 147833471 1 232.05 15:16:13 INET 147833473 90 232.02 15:16:13 PHLX 147833477 100 232.02 15:16:13 PHLX 147833479 150 232.05 15:16:13 NYSE 147833483 24 232.02 15:17:30 BATS 148343109 15 232.02 15:17:30 BATY 148343115 12 232.02 15:17:30 BATY 148343117 2 232.02 15:17:30 BATY 148343119 10 232.02 15:17:30 INET 148343130 1 232.02 15:17:30 INET 148343132 41 232.02 15:17:30 INET 148343134 40 232.02 15:17:30 INET 148343136 40 232.00 15:17:32 EDGX 148354159 40 232.00 15:17:32 ARCA 148354168 60 232.00 15:17:32 EDGX 148354176 60 232.00 15:17:32 ARCA 148354180 17 231.96 15:17:50 BATS 148472523 12 231.96 15:17:50 MEMX 148472525 8 231.96 15:17:50 MIAX 148472527 28 231.96 15:17:50 MEMX 148472529 19 231.96 15:17:50 MIAX 148472531 23 231.96 15:17:50 BATS 148472533 40 231.96 15:17:50 BATS 148472535 13 231.96 15:17:50 MIAX 148472537 80 231.96 15:17:50 INET 148472539 55 231.96 15:17:50 INET 148472541 1 231.96 15:17:50 INET 148472543 104 231.96 15:17:50 INET 148472545 20 231.96 15:17:50 NYSE 148472547 26 231.96 15:17:50 ARCA 148472549 1 231.96 15:17:50 ARCA 148472551 1 231.96 15:17:50 NYSE 148472553 93 231.96 15:17:50 ARCA 148472555 59 231.96 15:17:50 NYSE 148472559 40 231.97 15:18:29 ARCA 148770938 31 231.98 15:19:55 SIGX 149368874 100 231.98 15:19:55 ONEC 149368878 40 231.98 15:19:55 SIGX 149368880 40 231.98 15:19:55 MLXN 149368885 40 231.98 15:19:55 LEVL 149368887 40 231.98 15:19:55 LEVL 149368889 40 231.98 15:19:55 NITE 149368893 40 231.98 15:19:55 NITE 149368895 40 231.98 15:19:55 BLXM 149368918 40 231.98 15:19:55 IEX 149368941 100 231.98 15:19:55 EDGX 149368952 2 231.98 15:19:55 INET 149368967 100 231.98 15:19:55 ARCA 149368978 480 231.92 15:19:59 INET 149390083 19 231.92 15:19:59 BATS 149390085 51 231.92 15:19:59 INET 149390087 1 231.92 15:19:59 INET 149390089 40 231.92 15:19:59 INET 149390091 9 231.92 15:19:59 MEMX 149390093 14 231.92 15:19:59 MEMX 149390095 101 231.92 15:19:59 BATS 149390097 8 231.92 15:19:59 MEMX 149390099 13 231.92 15:19:59 MIAX 149390101 68 231.92 15:19:59 INET 149390103 137 231.92 15:19:59 INET 149390105 63 231.92 15:19:59 INET 149390107 40 231.92 15:19:59 BATS 149390109 27 231.92 15:19:59 MIAX 149390111 9 231.92 15:19:59 MEMX 149390113 25 231.92 15:19:59 ARCA 149390115 82 231.92 15:19:59 ARCA 149390117 1 231.92 15:19:59 ARCA 149390119 1 231.92 15:19:59 ARCA 149390121 51 231.92 15:19:59 ARCA 149390123 49 231.92 15:19:59 ARCA 149390125 15 231.92 15:19:59 ARCA 149390127 40 231.92 15:19:59 NYSE 149390129 40 231.92 15:19:59 NYSE 149390131 40 231.92 15:19:59 NYSE 149390133 16 231.92 15:19:59 ARCA 149390135 20 232.02 15:21:04 IEX 149884885 80 231.98 15:22:00 EDGX 150284560 82 231.98 15:22:00 INET 150284574 100 231.98 15:22:00 ARCA 150284581 40 232.01 15:22:09 SIGX 150340423 40 232.02 15:22:09 LEVL 150340425 100 232.01 15:22:09 ONEC 150340427 40 232.01 15:22:09 NITE 150340434 100 232.02 15:22:09 BNPD 150340472 40 232.04 15:23:03 BATS 150724580 10 232.04 15:23:03 BATS 150724582 24 232.04 15:23:03 MEMX 150724585 40 232.04 15:23:03 BATS 150724588 40 232.04 15:23:03 ARCA 150724612 40 232.04 15:23:03 ARCA 150724614 91 232.03 15:23:03 MEMX 150724716 1 232.03 15:23:03 BATS 150724721 11 232.02 15:23:03 ARCA 150724727 2 232.03 15:23:03 ARCA 150724729 2 232.03 15:23:03 ARCA 150724731 3 232.04 15:23:03 INET 150725881 2 232.04 15:23:03 INET 150725883 40 232.04 15:23:07 ITGU 150755210 1 232.04 15:23:07 INET 150762567 5 232.04 15:23:21 BATS 150883513 280 232.01 15:23:27 BATS 150918236 40 232.01 15:23:27 BNPD 150918238 40 232.01 15:23:27 MLXV 150918244 4 232.01 15:23:27 MEMX 150918247 40 232.01 15:23:27 MIAX 150918250 800 232.01 15:23:27 INET 150918253 12 232.01 15:23:27 MEMX 150918255 24 232.01 15:23:27 MEMX 150918257 40 232.01 15:23:27 SIGX 150918259 60 232.01 15:23:27 SIGX 150918261 200 232.01 15:23:27 ARCA 150918266 280 232.01 15:23:27 NYSE 150918268 120 232.01 15:23:27 JPMX 150918276 40 231.95 15:23:35 SIGX 150969839 40 231.95 15:23:35 SIGX 150969841 7 231.95 15:23:35 MEMX 150969843 7 231.95 15:23:35 MIAX 150969845 30 231.95 15:23:35 BATS 150969847 33 231.95 15:23:35 MIAX 150969849 10 231.95 15:23:35 BATS 150969851 40 231.95 15:23:35 BATS 150969853 33 231.95 15:23:35 MEMX 150969855 312 231.95 15:23:35 INET 150969857 8 231.95 15:23:35 INET 150969859 38 231.95 15:23:35 ARCA 150969867 42 231.95 15:23:35 ARCA 150969869 2 231.89 15:24:53 INET 151478486 3 231.84 15:25:14 MIAX 151641066 3 231.84 15:25:14 BATS 151641068 1 231.84 15:25:14 MIAX 151641070 35 231.84 15:25:14 BATS 151641072 2 231.84 15:25:14 BATS 151641074 31 231.84 15:25:14 BATS 151641078 8 231.84 15:25:14 MEMX 151641080 31 231.84 15:25:14 INET 151641082 200 231.84 15:25:14 INET 151641084 6 231.84 15:25:14 BATS 151641086 3 231.84 15:25:14 NYSE 151641088 19 231.84 15:25:14 ARCA 151641090 37 231.84 15:25:14 ARCA 151641092 35 231.84 15:25:14 NYSE 151641094 61 231.84 15:25:14 NYSE 151641096 64 231.84 15:25:14 ARCA 151641098 113 231.84 15:25:14 INET 151641100 3 231.84 15:25:14 BATS 151641104 40 231.84 15:25:14 BATS 151641106 21 231.84 15:25:14 NYSE 151641109 40 231.84 15:25:14 NYSE 151641111 56 231.84 15:25:14 INET 151641113 30 231.84 15:25:14 INET 151641115 90 231.84 15:25:14 INET 151641117 32 231.84 15:25:14 MEMX 151641121 17 231.84 15:26:19 NSX 152090815 13 231.85 15:26:32 BATS 152177596 11 231.85 15:26:32 INET 152177612 120 231.85 15:26:32 INET 152177739 26 231.85 15:26:32 INET 152177741 89 231.85 15:26:32 INET 152177743 100 231.85 15:26:32 INET 152177745 6 231.86 15:27:32 BATY 152620346 1 231.86 15:27:32 NYSE 152620352 1 231.87 15:27:35 EDGX 152642229 5 231.88 15:27:35 BATS 152642252 1 231.88 15:27:35 BATS 152642254 5 231.88 15:27:35 BATS 152642256 4 231.88 15:27:35 BATS 152642258 2 231.88 15:27:35 BATY 152642261 2 231.88 15:27:35 BATY 152642263 2 231.88 15:27:35 BATY 152642265 2 231.88 15:27:35 BATY 152642267 2 231.88 15:27:35 BATY 152642269 6 231.88 15:27:35 BATS 152642271 40 231.88 15:27:35 BATY 152642275 2 231.88 15:27:35 BATY 152642277 40 231.88 15:27:35 IEX 152642320 40 231.88 15:27:35 IEX 152642322 6 231.88 15:27:35 IEX 152642324 2 231.88 15:27:35 NYSE 152642330 80 231.88 15:27:35 NYSE 152642332 15 231.88 15:27:35 BATS 152642365 7 231.94 15:28:02 INET 152827572 5 231.94 15:28:02 ARCA 152827578 5 231.94 15:28:02 ARCA 152827580 2 231.93 15:28:02 INET 152827658 4 231.94 15:28:02 INET 152827660 120 231.95 15:28:08 LEVL 152871352 10 231.95 15:28:10 BATS 152882969 100 231.95 15:28:10 BATS 152882971 10 231.95 15:28:10 INET 152882975 100 231.95 15:28:10 INET 152882977 89 231.95 15:28:10 INET 152882979 7 231.95 15:28:10 BATS 152882992 10 231.95 15:28:10 INET 152883001 14 231.96 15:28:18 BATS 152941746 2 231.96 15:28:18 BATY 152941749 5 231.96 15:28:18 INET 152941756 19 231.96 15:28:18 INET 152941758 10 231.96 15:28:18 INET 152941760 28 231.96 15:28:18 IEX 152941764 640 231.96 15:28:18 IEX 152941766 42 231.96 15:28:44 EDGX 153117387 2 231.97 15:28:44 BATY 153117390 2 231.97 15:28:44 BATY 153117392 40 231.97 15:28:44 BATY 153117394 80 231.97 15:28:44 INET 153117401 40 231.97 15:28:44 INET 153117403 100 231.97 15:28:44 INET 153117405 100 231.97 15:28:44 ARCA 153117411 12 231.97 15:28:44 NYSE 153117415 40 231.97 15:28:44 NYSE 153117417 40 231.97 15:28:44 NYSE 153117419 12 231.98 15:29:21 NYSE 153381304 1 231.98 15:29:21 BATS 153381438 40 231.99 15:29:21 BATS 153381440 1 231.98 15:29:21 BATY 153381444 2 231.99 15:29:21 BATY 153381446 2 231.99 15:29:21 BATY 153381448 2 231.99 15:29:21 BATY 153381450 2 231.99 15:29:21 BATY 153381452 5 231.99 15:29:21 INET 153381461 39 231.99 15:29:21 ARCA 153381467 40 231.99 15:29:21 NYSE 153381471 3 231.99 15:29:21 NYSE 153381473 40 231.99 15:29:21 AMEX 153381477 160 232.03 15:29:59 IEX 153636294 14 232.03 15:29:59 IEX 153636326 100 232.03 15:29:59 IEX 153636328 40 231.99 15:30:37 SIGX 153996290 40 231.99 15:30:37 LEVL 153996296 40 231.99 15:30:37 MLXN 153996301 100 231.99 15:30:37 MLXN 153996303 40 231.99 15:30:37 NITE 153996306 160 231.99 15:30:37 ITGU 153996315 40 231.99 15:30:37 INST 153996318 40 231.99 15:30:37 BLXM 153996331 14 231.98 15:30:37 IEX 153996338 40 231.99 15:30:37 IEX 153996343 18 231.98 15:30:37 BATS 153996346 40 231.99 15:30:37 BATS 153996348 40 231.99 15:30:37 EDGX 153996351 40 231.99 15:30:37 MEMX 153996358 2 231.99 15:30:37 INET 153996364 60 231.99 15:30:37 INET 153996366 19 231.99 15:30:50 INET 154100255 25 231.99 15:30:50 INET 154100257 13 231.99 15:30:50 NYSE 154100266 4 231.99 15:31:07 NYSE 154231050 3 232.00 15:31:07 INET 154231131 40 231.95 15:31:13 SIGX 154284363 210 231.95 15:31:13 SIGX 154284365 40 231.95 15:31:13 BNPD 154284367 40 231.95 15:31:13 BNPD 154284370 100 231.95 15:31:13 ONEC 154284378 99 231.95 15:31:13 SIGX 154284380 1 231.95 15:31:13 SIGX 154284382 40 231.95 15:31:13 MIAX 154284385 100 231.95 15:31:13 BATS 154284387 64 231.95 15:31:13 BATS 154284389 720 231.95 15:31:13 INET 154284391 15 231.95 15:31:13 BATS 154284393 11 231.95 15:31:13 BATS 154284395 40 231.95 15:31:13 MEMX 154284397 10 231.95 15:31:13 BATS 154284399 100 231.95 15:31:13 SIGX 154284406 100 231.95 15:31:13 ARCA 154284414 180 231.95 15:31:13 ARCA 154284416 100 231.95 15:31:13 NYSE 154284419 53 231.95 15:31:13 NYSE 154284421 18 231.95 15:31:13 NYSE 154284423 149 231.95 15:31:13 NYSE 154284425 60 231.95 15:31:13 SIGX 154284428 120 231.95 15:31:13 MLXV 154284430 40 231.95 15:31:13 MLXV 154284432 40 231.96 15:31:14 BNPD 154300501 16 231.87 15:32:09 MEMX 154737894 24 231.87 15:32:09 MEMX 154737896 40 231.87 15:32:09 MIAX 154737898 400 231.87 15:32:09 INET 154737903 160 231.87 15:32:09 INET 154737905 40 231.87 15:32:09 SIGX 154737907 135 231.87 15:32:09 SIGX 154737909 32 231.87 15:32:09 SIGX 154737911 39 231.87 15:32:09 SIGX 154737913 40 231.87 15:32:09 BATS 154737915 100 231.87 15:32:09 BATS 154737917 20 231.87 15:32:09 BATS 154737919 80 231.87 15:32:09 INAS 154737924 19 231.87 15:32:09 INAS 154737926 40 231.87 15:32:09 NYSE 154737928 33 231.87 15:32:09 ARCA 154737930 47 231.87 15:32:09 ARCA 154737932 100 231.87 15:32:09 ARCA 154737934 76 231.87 15:32:09 ARCA 154737936 40 231.87 15:32:09 NYSE 154737938 120 231.87 15:32:09 NYSE 154737940 24 231.87 15:32:09 ARCA 154737942 90 231.84 15:33:00 ARCA 155147547 120 231.94 15:33:09 NYSE 155237567 2 231.97 15:33:09 EDGX 155240154 10 231.97 15:33:09 ARCA 155240201 200 231.88 15:33:30 SIGX 155426939 200 231.89 15:33:30 MLXN 155426943 80 231.90 15:33:30 LEVL 155426945 80 231.89 15:33:30 NITE 155426948 100 231.88 15:33:30 BATY 155426952 100 231.89 15:33:30 BLXM 155426974 100 231.90 15:33:30 BLXM 155426976 100 231.90 15:33:30 BSE 155426979 5 231.89 15:33:30 MEMX 155426986 40 231.89 15:33:30 EDGA 155426990 40 231.90 15:33:30 EDGA 155426992 80 231.89 15:33:30 EDGX 155426995 80 231.89 15:33:30 BATS 155426997 5 231.89 15:33:30 BATS 155426999 8 231.88 15:33:30 MIAX 155427002 40 231.89 15:33:30 MIAX 155427004 5 231.89 15:33:30 MIAX 155427006 5 231.89 15:33:30 EDGX 155427009 40 231.88 15:33:30 INET 155427015 80 231.90 15:33:30 IEX 155427025 1 231.86 15:33:30 SIGX 155427038 1 231.87 15:33:30 MLXN 155427041 4 231.87 15:33:30 SIGX 155427043 40 231.88 15:33:30 SIGX 155427045 4 231.88 15:33:30 MLXN 155427049 80 231.86 15:33:30 BLXM 155427056 40 231.77 15:33:31 MEMX 155443423 200 231.77 15:33:31 BATS 155443425 40 231.77 15:33:31 MEMX 155443427 40 231.77 15:33:31 MIAX 155443429 520 231.77 15:33:31 ARCA 155443431 1240 231.77 15:33:31 INET 155443433 40 231.77 15:33:31 INET 155443435 825 231.77 15:33:31 NYSE 155443437 7 231.32 15:36:19 ARCA 156981855 22 231.32 15:36:19 ARCA 156981860 40 231.41 15:36:20 NYSE 156994555 120 231.41 15:36:20 NYSE 156994557 40 231.29 15:36:25 NITE 157036742 40 231.30 15:36:25 BNPD 157036762 40 231.29 15:36:25 NYSE 157036819 36 231.16 15:37:23 MIAX 157568819 80 231.16 15:37:23 NYSE 157568823 40 231.16 15:37:23 NYSE 157568825 40 231.16 15:37:23 SIGX 157568829 35 231.16 15:37:23 SIGX 157568831 40 231.14 15:37:23 INAS 157568836 1 231.22 15:39:15 JLEQ 158540021 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. 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. END POSKZLBBEFLXFBE