Transaction in Own Shares
Transaction in Own Shares
DUBLIN--(BUSINESS WIRE)--
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 21st August 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
6,062 |
$86.63 |
$87.30 |
$85.93 |
XNYS |
802 |
$86.60 |
$87.19 |
$86.15 |
EDGX |
14,775 |
$86.58 |
$87.27 |
$85.74 |
ARCX |
812 |
$86.40 |
$86.76 |
$86.12 |
BATS |
8,527 |
$86.36 |
$87.37 |
$85.81 |
XNAS |
11,671 |
$86.67 |
$87.31 |
$85.87 |
BATY |
800 |
$87.04 |
$87.17 |
$86.59 |
XASE |
1,200 |
$86.62 |
$87.15 |
$86.06 |
EPRL |
692 |
$86.43 |
$86.81 |
$86.20 |
IEXG |
0 |
$0.00 |
$0.00 |
$0.00 |
XCHI |
0 |
$0.00 |
$0.00 |
$0.00 |
MEMX |
10,869 |
$86.65 |
$87.35 |
$85.93 |
XPSX |
1,218 |
$86.59 |
$87.07 |
$85.81 |
EDGA |
100 |
$86.16 |
$86.16 |
$86.16 |
LTSE |
72 |
$86.84 |
$86.84 |
$86.84 |
XCIS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH’s broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 681,723,332 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,115,068 of its ordinary shares in treasury, which represents 5.688% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 21st August 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
||||
LEI |
|
549300MIDJNNTH068E74 |
|||||
ISIN: |
|
IE0001827041 |
|||||
US Broker name: |
BNP Paribas Securities Corp |
||||||
US Broker code (CRD#): |
15794 |
||||||
Time Zone: |
EST |
||||||
Currency |
USD |
||||||
Date of Transactions: |
|
21st August 2024 |
|||||
Aggregated Information |
|||||||
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$86.5862 |
57,600 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
85.74 |
20240821-13:30:08.252 |
ARCX |
280J9CUV0HI2C02421 |
1 |
85.82 |
20240821-13:30:35.808 |
XNAS |
280J9CUV0K5HC02421 |
100 |
85.82 |
20240821-13:30:35.808 |
ARCX |
280J9CUV0K5IC02421 |
100 |
85.81 |
20240821-13:31:04.277 |
EDGA |
280J9CUV0M8JC02421 |
25 |
85.81 |
20240821-13:31:04.277 |
XNAS |
280J9CUV0M8KC02421 |
200 |
85.91 |
20240821-13:31:42.321 |
XNAS |
280J9CUV0OIFC02421 |
200 |
85.95 |
20240821-13:32:16.180 |
ARCX |
280J9CUV0QU0C02421 |
200 |
85.96 |
20240821-13:32:48.879 |
ARCX |
280J9CUV0SQSC02421 |
100 |
85.93 |
20240821-13:32:51.100 |
XNYS |
280J9CUV0SVTC02421 |
100 |
86.05 |
20240821-13:33:34.167 |
XNYS |
280J9CUV10H6C02421 |
100 |
86.08 |
20240821-13:33:34.352 |
XNAS |
280J9CUV10HIC02421 |
27 |
86.14 |
20240821-13:33:55.588 |
XNAS |
280J9CUV1265C02421 |
43 |
86.14 |
20240821-13:33:55.588 |
ARCX |
280J9CUV1266C02421 |
47 |
86.17 |
20240821-13:33:55.996 |
ARCX |
280J9CUV126OC02421 |
53 |
86.17 |
20240821-13:33:55.996 |
ARCX |
280J9CUV126PC02421 |
100 |
86.12 |
20240821-13:34:06.580 |
XNYS |
280J9CUV132KC02421 |
11 |
86.12 |
20240821-13:34:06.581 |
XNAS |
280J9CUV132LC02421 |
44 |
86.12 |
20240821-13:34:06.581 |
XNAS |
280J9CUV132MC02421 |
43 |
86.12 |
20240821-13:34:06.581 |
XNAS |
280J9CUV132NC02421 |
2 |
86.12 |
20240821-13:34:06.581 |
XNAS |
280J9CUV132OC02421 |
100 |
86.25 |
20240821-13:35:01.263 |
XNAS |
280J9CUV175QC02421 |
100 |
86.19 |
20240821-13:35:07.916 |
ARCX |
280J9CUV17RGC02421 |
63 |
86.19 |
20240821-13:35:07.916 |
XNYS |
280J9CUV17RHC02421 |
37 |
86.19 |
20240821-13:35:08.958 |
XNYS |
280J9CUV1803C02421 |
20 |
86.09 |
20240821-13:36:04.638 |
ARCX |
280J9CUV1DDOC02421 |
80 |
86.09 |
20240821-13:36:04.638 |
ARCX |
280J9CUV1DDPC02421 |
100 |
86.21 |
20240821-13:36:37.763 |
XNAS |
280J9CUV1H9JC02421 |
100 |
86.14 |
20240821-13:36:40.363 |
ARCX |
280J9CUV1HHDC02421 |
100 |
86.14 |
20240821-13:36:40.437 |
ARCX |
280J9CUV1HHIC02421 |
29 |
86.03 |
20240821-13:37:40.992 |
ARCX |
280J9CUV1NUSC02421 |
71 |
86.03 |
20240821-13:37:40.992 |
ARCX |
280J9CUV1NUTC02421 |
2 |
86.03 |
20240821-13:37:40.993 |
XNAS |
280J9CUV1NUUC02421 |
2 |
86.03 |
20240821-13:37:40.993 |
XNAS |
280J9CUV1NUVC02421 |
2 |
86.03 |
20240821-13:37:40.993 |
XNAS |
280J9CUV1NV0C02421 |
2 |
86.03 |
20240821-13:37:40.993 |
XNAS |
280J9CUV1NV1C02421 |
2 |
86.03 |
20240821-13:37:40.993 |
XNAS |
280J9CUV1NV2C02421 |
79 |
86.03 |
20240821-13:37:40.993 |
XNAS |
280J9CUV1NV3C02421 |
11 |
86.03 |
20240821-13:37:40.993 |
XNAS |
280J9CUV1NV4C02421 |
100 |
86.02 |
20240821-13:38:19.484 |
ARCX |
280J9CUV1SA2C02421 |
29 |
86.05 |
20240821-13:38:38.910 |
XNAS |
280J9CUV1U81C02421 |
71 |
86.05 |
20240821-13:38:38.910 |
XNAS |
280J9CUV1U82C02421 |
100 |
86.11 |
20240821-13:39:15.717 |
XNAS |
280J9CUV22DDC02421 |
54 |
86.14 |
20240821-13:40:00.672 |
ARCX |
280J9CUV26RKC02421 |
46 |
86.14 |
20240821-13:40:00.672 |
ARCX |
280J9CUV26RMC02421 |
34 |
86.14 |
20240821-13:40:00.672 |
XNAS |
280J9CUV26RNC02421 |
34 |
86.14 |
20240821-13:40:00.672 |
XNAS |
280J9CUV26ROC02421 |
32 |
86.14 |
20240821-13:40:00.672 |
XNAS |
280J9CUV26RQC02421 |
100 |
86.17 |
20240821-13:40:36.668 |
XNAS |
280J9CUV2BK6C02421 |
35 |
86.15 |
20240821-13:41:22.261 |
ARCX |
280J9CUV2HOFC02421 |
65 |
86.15 |
20240821-13:41:22.261 |
ARCX |
280J9CUV2HOGC02421 |
35 |
86.15 |
20240821-13:41:22.261 |
ARCX |
280J9CUV2HOHC02421 |
65 |
86.15 |
20240821-13:41:22.261 |
ARCX |
280J9CUV2HOIC02421 |
100 |
86.15 |
20240821-13:41:22.261 |
ARCX |
280J9CUV2HOJC02421 |
100 |
86.11 |
20240821-13:41:55.538 |
ARCX |
280J9CUV2LT6C02421 |
100 |
86.05 |
20240821-13:42:14.554 |
XNAS |
280J9CUV2OEJC02421 |
100 |
86 |
20240821-13:42:54.969 |
XNAS |
280J9CUV2T8TC02421 |
31 |
86 |
20240821-13:42:54.969 |
XNAS |
280J9CUV2T8UC02421 |
69 |
86 |
20240821-13:42:54.969 |
XNAS |
280J9CUV2T8VC02421 |
72 |
85.95 |
20240821-13:43:20.220 |
XNAS |
280J9CUV30DHC02421 |
28 |
85.95 |
20240821-13:43:20.220 |
XNAS |
280J9CUV30DIC02421 |
100 |
85.95 |
20240821-13:44:09.131 |
XNYS |
280J9CUV36N0C02421 |
100 |
86.04 |
20240821-13:44:55.375 |
XNYS |
280J9CUV3CETC02421 |
100 |
86.09 |
20240821-13:45:11.107 |
XNYS |
280J9CUV3F9HC02421 |
100 |
86.12 |
20240821-13:46:06.414 |
XNAS |
280J9CUV3OD5C02421 |
25 |
86.12 |
20240821-13:46:06.414 |
XNAS |
280J9CUV3OD6C02421 |
25 |
86.12 |
20240821-13:46:06.414 |
XNAS |
280J9CUV3OD7C02421 |
50 |
86.12 |
20240821-13:46:06.414 |
XNAS |
280J9CUV3OD8C02421 |
100 |
86.12 |
20240821-13:46:06.524 |
ARCX |
280J9CUV3ODNC02421 |
100 |
86.16 |
20240821-13:46:58.836 |
XNYS |
280J9CUV3VI3C02421 |
69 |
86.17 |
20240821-13:47:04.745 |
XNAS |
280J9CUV40DHC02421 |
31 |
86.17 |
20240821-13:47:04.745 |
XNAS |
280J9CUV40DIC02421 |
32 |
86.11 |
20240821-13:47:24.701 |
ARCX |
280J9CUV43ASC02421 |
68 |
86.11 |
20240821-13:47:24.701 |
ARCX |
280J9CUV43ATC02421 |
76 |
86.04 |
20240821-13:47:42.243 |
ARCX |
280J9CUV45LSC02421 |
24 |
86.04 |
20240821-13:47:42.243 |
ARCX |
280J9CUV45LTC02421 |
100 |
86.08 |
20240821-13:48:06.217 |
ARCX |
280J9CUV48KPC02421 |
9 |
86.14 |
20240821-13:48:51.948 |
XNAS |
280J9CUV4G61C02421 |
91 |
86.15 |
20240821-13:48:51.948 |
XNAS |
280J9CUV4G62C02421 |
100 |
86.14 |
20240821-13:49:15.266 |
ARCX |
280J9CUV4KQ7C02421 |
3 |
86.14 |
20240821-13:49:15.266 |
ARCX |
280J9CUV4KQ8C02421 |
97 |
86.14 |
20240821-13:49:15.266 |
ARCX |
280J9CUV4KQAC02421 |
100 |
86.15 |
20240821-13:49:58.513 |
ARCX |
280J9CUV4SK0C02421 |
64 |
86.15 |
20240821-13:49:58.513 |
ARCX |
280J9CUV4SK1C02421 |
33 |
86.15 |
20240821-13:49:58.513 |
ARCX |
280J9CUV4SK2C02421 |
3 |
86.15 |
20240821-13:49:58.513 |
ARCX |
280J9CUV4SK3C02421 |
43 |
86.13 |
20240821-13:50:44.096 |
ARCX |
280J9CUV53KMC02421 |
57 |
86.13 |
20240821-13:50:44.096 |
ARCX |
280J9CUV53KNC02421 |
100 |
86.2 |
20240821-13:51:14.160 |
XNAS |
280J9CUV57QKC02421 |
50 |
86.18 |
20240821-13:51:17.544 |
ARCX |
280J9CUV58ARC02421 |
18 |
86.18 |
20240821-13:51:17.544 |
ARCX |
280J9CUV58ASC02421 |
32 |
86.18 |
20240821-13:51:17.544 |
ARCX |
280J9CUV58ATC02421 |
60 |
86.25 |
20240821-13:51:59.183 |
XNAS |
280J9CUV5DOUC02421 |
40 |
86.25 |
20240821-13:51:59.183 |
XNAS |
280J9CUV5DOVC02421 |
37 |
86.26 |
20240821-13:52:06.822 |
XNAS |
280J9CUV5ENPC02421 |
38 |
86.26 |
20240821-13:52:06.823 |
XNAS |
280J9CUV5ENQC02421 |
25 |
86.26 |
20240821-13:52:06.824 |
XNAS |
280J9CUV5ENRC02421 |
47 |
86.32 |
20240821-13:52:42.753 |
XNYS |
280J9CUV5IRAC02421 |
100 |
86.3 |
20240821-13:52:42.988 |
ARCX |
280J9CUV5IROC02421 |
100 |
86.3 |
20240821-13:52:42.988 |
ARCX |
280J9CUV5IRPC02421 |
100 |
86.21 |
20240821-13:53:28.526 |
XNAS |
280J9CUV5O16C02421 |
72 |
86.21 |
20240821-13:53:58.478 |
XNAS |
280J9CUV5RP5C02421 |
28 |
86.21 |
20240821-13:53:58.478 |
XNAS |
280J9CUV5RP6C02421 |
25 |
86.21 |
20240821-13:53:58.478 |
XNAS |
280J9CUV5RP7C02421 |
75 |
86.21 |
20240821-13:53:58.481 |
XNAS |
280J9CUV5RP8C02421 |
100 |
86.24 |
20240821-13:54:57.501 |
XNAS |
280J9CUV62S1C02421 |
1 |
86.32 |
20240821-13:55:40.499 |
ARCX |
280J9CUV68O4C02421 |
99 |
86.32 |
20240821-13:55:40.499 |
ARCX |
280J9CUV68O5C02421 |
100 |
86.32 |
20240821-13:56:07.530 |
ARCX |
280J9CUV6CL0C02421 |
100 |
86.32 |
20240821-13:56:08.651 |
ARCX |
280J9CUV6CQHC02421 |
91 |
86.31 |
20240821-13:56:52.428 |
ARCX |
280J9CUV6IO6C02421 |
9 |
86.31 |
20240821-13:56:52.428 |
ARCX |
280J9CUV6IO7C02421 |
100 |
86.23 |
20240821-13:57:21.251 |
ARCX |
280J9CUV6MU8C02421 |
100 |
86.23 |
20240821-13:57:50.460 |
ARCX |
280J9CUV6QEAC02421 |
100 |
86.2 |
20240821-13:58:12.607 |
BATS |
280J9CUV6TMSC02421 |
3 |
86.11 |
20240821-13:58:27.972 |
XNAS |
280J9CUV6VP0C02421 |
97 |
86.11 |
20240821-13:58:27.972 |
XNAS |
280J9CUV6VP1C02421 |
100 |
86.08 |
20240821-13:58:57.876 |
ARCX |
280J9CUV73SNC02421 |
100 |
86.03 |
20240821-13:59:44.013 |
XNYS |
280J9CUV7AJ2C02421 |
22 |
86.01 |
20240821-14:00:02.866 |
XNAS |
280J9CUV7DEMC02421 |
78 |
86.01 |
20240821-14:00:02.866 |
XNAS |
280J9CUV7DENC02421 |
100 |
86.01 |
20240821-14:00:02.866 |
ARCX |
280J9CUV7DEOC02421 |
5 |
86.07 |
20240821-14:00:55.225 |
XNAS |
280J9CUV7U0OC02421 |
4 |
86.07 |
20240821-14:00:55.225 |
XNAS |
280J9CUV7U0PC02421 |
50 |
86.07 |
20240821-14:00:55.225 |
XNAS |
280J9CUV7U0QC02421 |
41 |
86.07 |
20240821-14:00:55.225 |
XNAS |
280J9CUV7U0RC02421 |
25 |
86.03 |
20240821-14:00:55.707 |
XNAS |
280J9CUV7U20C02421 |
100 |
86.03 |
20240821-14:00:55.707 |
XNAS |
280J9CUV7U21C02421 |
25 |
86.03 |
20240821-14:00:55.707 |
XNAS |
280J9CUV7U22C02421 |
50 |
86.03 |
20240821-14:00:55.707 |
XNAS |
280J9CUV7U23C02421 |
11 |
85.95 |
20240821-14:01:48.080 |
XNAS |
280J9CUV89TDC02421 |
89 |
85.95 |
20240821-14:01:48.080 |
XNAS |
280J9CUV89TEC02421 |
100 |
85.87 |
20240821-14:01:59.761 |
BATY |
280J9CUV8CG9C02421 |
26 |
86 |
20240821-14:03:02.045 |
XNAS |
280J9CUV8TULC02421 |
74 |
86 |
20240821-14:03:02.045 |
XNAS |
280J9CUV8TUMC02421 |
37 |
86 |
20240821-14:03:02.045 |
XNAS |
280J9CUV8TUNC02421 |
63 |
86 |
20240821-14:03:02.045 |
XNAS |
280J9CUV8TUOC02421 |
8 |
85.99 |
20240821-14:03:18.936 |
ARCX |
280J9CUV93D0C02421 |
64 |
85.99 |
20240821-14:03:18.936 |
ARCX |
280J9CUV93D1C02421 |
28 |
85.99 |
20240821-14:03:18.936 |
ARCX |
280J9CUV93D2C02421 |
100 |
86.04 |
20240821-14:03:50.552 |
ARCX |
280J9CUV9C4LC02421 |
100 |
86.08 |
20240821-14:04:31.680 |
XNAS |
280J9CUV9ME1C02421 |
66 |
86.08 |
20240821-14:05:11.095 |
XNAS |
280J9CUV9VLTC02421 |
1 |
86.08 |
20240821-14:05:11.095 |
XNAS |
280J9CUV9VLUC02421 |
33 |
86.08 |
20240821-14:05:11.095 |
XNAS |
280J9CUV9VLVC02421 |
77 |
86.08 |
20240821-14:05:11.095 |
XNAS |
280J9CUV9VM0C02421 |
23 |
86.08 |
20240821-14:05:11.095 |
XNAS |
280J9CUV9VM1C02421 |
2 |
86.12 |
20240821-14:05:53.605 |
BATS |
280J9CUVA8PQC02421 |
100 |
86.1 |
20240821-14:05:59.458 |
ARCX |
280J9CUVAA0PC02421 |
100 |
86.1 |
20240821-14:05:59.459 |
ARCX |
280J9CUVAA0QC02421 |
100 |
86.08 |
20240821-14:06:22.428 |
XNYS |
280J9CUVAFIAC02421 |
93 |
86.06 |
20240821-14:06:39.530 |
EPRL |
280J9CUVAJ5TC02421 |
7 |
86.06 |
20240821-14:06:39.530 |
EPRL |
280J9CUVAJ5UC02421 |
100 |
86.06 |
20240821-14:07:03.850 |
ARCX |
280J9CUVAOOGC02421 |
100 |
86.06 |
20240821-14:07:06.852 |
XNAS |
280J9CUVAPN0C02421 |
100 |
86.13 |
20240821-14:07:55.684 |
XNYS |
280J9CUVB3UFC02421 |
56 |
86.11 |
20240821-14:07:59.474 |
XNAS |
280J9CUVB4RFC02421 |
44 |
86.11 |
20240821-14:07:59.474 |
XNAS |
280J9CUVB4RGC02421 |
100 |
86.11 |
20240821-14:07:59.474 |
XNAS |
280J9CUVB4RHC02421 |
100 |
86.16 |
20240821-14:08:39.204 |
XPSX |
280J9CUVBDNLC02421 |
25 |
86.16 |
20240821-14:09:10.974 |
XPSX |
280J9CUVBKCJC02421 |
25 |
86.16 |
20240821-14:09:10.975 |
XPSX |
280J9CUVBKCKC02421 |
25 |
86.16 |
20240821-14:09:13.393 |
XPSX |
280J9CUVBKRLC02421 |
25 |
86.16 |
20240821-14:09:13.393 |
XPSX |
280J9CUVBKRMC02421 |
100 |
86.16 |
20240821-14:09:45.112 |
BATY |
280J9CUVBRB6C02421 |
100 |
86.16 |
20240821-14:10:02.804 |
EDGA |
280J9CUVBUUQC02421 |
100 |
86.24 |
20240821-14:11:19.465 |
XNAS |
280J9CUVCEVHC02421 |
100 |
86.24 |
20240821-14:12:00.434 |
XPSX |
280J9CUVCMMCC02421 |
100 |
86.24 |
20240821-14:12:00.434 |
XPSX |
280J9CUVCMMDC02421 |
100 |
86.22 |
20240821-14:12:19.647 |
EPRL |
280J9CUVCQ8BC02421 |
1 |
86.16 |
20240821-14:12:50.682 |
XNAS |
280J9CUVD081C02421 |
3 |
86.16 |
20240821-14:12:51.600 |
XNAS |
280J9CUVD0E5C02421 |
100 |
86.18 |
20240821-14:13:19.895 |
BATS |
280J9CUVD672C02421 |
6 |
86.19 |
20240821-14:13:28.191 |
XNAS |
280J9CUVD7LBC02421 |
94 |
86.19 |
20240821-14:13:28.191 |
XNAS |
280J9CUVD7LCC02421 |
100 |
86.17 |
20240821-14:13:44.796 |
XPSX |
280J9CUVDARBC02421 |
100 |
86.17 |
20240821-14:13:44.796 |
XPSX |
280J9CUVDARCC02421 |
100 |
86.11 |
20240821-14:14:26.325 |
XPSX |
280J9CUVDISMC02421 |
100 |
85.97 |
20240821-14:14:47.198 |
XPSX |
280J9CUVDOIDC02421 |
100 |
85.96 |
20240821-14:15:32.786 |
XPSX |
280J9CUVE3PHC02421 |
100 |
85.94 |
20240821-14:15:48.946 |
XPSX |
280J9CUVE71NC02421 |
2 |
85.89 |
20240821-14:16:19.890 |
XNAS |
280J9CUVEDD0C02421 |
98 |
85.89 |
20240821-14:16:19.890 |
XNAS |
280J9CUVEDD1C02421 |
100 |
85.93 |
20240821-14:17:10.783 |
XPSX |
280J9CUVEMS0C02421 |
100 |
85.93 |
20240821-14:17:10.783 |
XPSX |
280J9CUVEMS1C02421 |
100 |
85.93 |
20240821-14:17:39.458 |
XNAS |
280J9CUVERPJC02421 |
50 |
85.93 |
20240821-14:17:39.458 |
XNAS |
280J9CUVERPKC02421 |
25 |
85.93 |
20240821-14:17:39.458 |
XNAS |
280J9CUVERPLC02421 |
25 |
85.93 |
20240821-14:17:39.458 |
XNAS |
280J9CUVERPMC02421 |
100 |
86.03 |
20240821-14:18:28.441 |
XNYS |
280J9CUVF4I7C02421 |
100 |
86.08 |
20240821-14:18:51.284 |
XNAS |
280J9CUVF8URC02421 |
25 |
86.06 |
20240821-14:18:54.206 |
EDGA |
280J9CUVF9GMC02421 |
25 |
86.06 |
20240821-14:18:54.206 |
EDGA |
280J9CUVF9GNC02421 |
50 |
86.06 |
20240821-14:18:54.215 |
EDGA |
280J9CUVF9GOC02421 |
100 |
86.07 |
20240821-14:19:19.005 |
BATY |
280J9CUVFEBBC02421 |
100 |
86.18 |
20240821-14:20:18.718 |
XPSX |
280J9CUVFQ67C02421 |
100 |
86.17 |
20240821-14:20:29.822 |
EDGA |
280J9CUVFS7IC02421 |
73 |
86.18 |
20240821-14:21:30.815 |
XNAS |
280J9CUVG6QRC02421 |
27 |
86.18 |
20240821-14:21:30.815 |
XNAS |
280J9CUVG6QSC02421 |
25 |
86.09 |
20240821-14:21:52.299 |
XPSX |
280J9CUVGA8QC02421 |
25 |
86.09 |
20240821-14:21:52.299 |
XPSX |
280J9CUVGA8RC02421 |
50 |
86.09 |
20240821-14:21:52.299 |
XPSX |
280J9CUVGA8SC02421 |
100 |
86.11 |
20240821-14:22:17.753 |
XPSX |
280J9CUVGEHGC02421 |
100 |
86.19 |
20240821-14:23:16.937 |
XNAS |
280J9CUVGO6EC02421 |
100 |
86.18 |
20240821-14:23:33.424 |
XPSX |
280J9CUVGR60C02421 |
100 |
86.18 |
20240821-14:23:33.427 |
XPSX |
280J9CUVGR62C02421 |
100 |
86.24 |
20240821-14:24:39.639 |
XNYS |
280J9CUVH92FC02421 |
100 |
86.22 |
20240821-14:25:16.918 |
ARCX |
280J9CUVHFLGC02421 |
100 |
86.22 |
20240821-14:25:16.918 |
ARCX |
280J9CUVHFLHC02421 |
100 |
86.25 |
20240821-14:25:49.406 |
XPSX |
280J9CUVHL1AC02421 |
100 |
86.24 |
20240821-14:26:30.369 |
EDGX |
280J9CUVHSCRC02421 |
100 |
86.25 |
20240821-14:27:00.172 |
BATY |
280J9CUVI1EEC02421 |
100 |
86.26 |
20240821-14:27:21.160 |
XPSX |
280J9CUVI52IC02421 |
100 |
86.3 |
20240821-14:28:14.419 |
XPSX |
280J9CUVIET4C02421 |
25 |
86.3 |
20240821-14:28:14.419 |
XPSX |
280J9CUVIET5C02421 |
75 |
86.3 |
20240821-14:28:14.419 |
XPSX |
280J9CUVIET6C02421 |
100 |
86.31 |
20240821-14:29:13.957 |
ARCX |
280J9CUVIQBSC02421 |
100 |
86.29 |
20240821-14:30:01.102 |
XNYS |
280J9CUVJ3NSC02421 |
100 |
86.4 |
20240821-14:30:42.084 |
XPSX |
280J9CUVJE6PC02421 |
100 |
86.4 |
20240821-14:30:42.084 |
XPSX |
280J9CUVJE6QC02421 |
100 |
86.41 |
20240821-14:31:00.315 |
XPSX |
280J9CUVJHNDC02421 |
100 |
86.45 |
20240821-14:31:40.142 |
XNAS |
280J9CUVJRK1C02421 |
95 |
86.45 |
20240821-14:31:40.143 |
XNAS |
280J9CUVJRK2C02421 |
5 |
86.45 |
20240821-14:31:40.143 |
XNAS |
280J9CUVJRK3C02421 |
100 |
86.48 |
20240821-14:32:03.786 |
ARCX |
280J9CUVK0IQC02421 |
100 |
86.35 |
20240821-14:32:30.113 |
XPSX |
280J9CUVK8MUC02421 |
100 |
86.3 |
20240821-14:33:06.457 |
XPSX |
280J9CUVKG51C02421 |
18 |
86.28 |
20240821-14:33:30.054 |
XPSX |
280J9CUVKKRRC02421 |
82 |
86.28 |
20240821-14:33:30.054 |
XPSX |
280J9CUVKKRSC02421 |
1 |
86.24 |
20240821-14:34:05.459 |
BATY |
280J9CUVKRHBC02421 |
70 |
86.24 |
20240821-14:34:10.878 |
BATY |
280J9CUVKSI7C02421 |
100 |
86.34 |
20240821-14:34:48.934 |
BATS |
280J9CUVL3LNC02421 |
100 |
86.34 |
20240821-14:35:21.422 |
EPRL |
280J9CUVLA7TC02421 |
100 |
86.34 |
20240821-14:35:21.422 |
XPSX |
280J9CUVLA7UC02421 |
100 |
86.57 |
20240821-14:36:38.348 |
XNAS |
280J9CUVLRKOC02421 |
100 |
86.55 |
20240821-14:37:07.355 |
XPSX |
280J9CUVM2LTC02421 |
18 |
86.55 |
20240821-14:37:07.355 |
XPSX |
280J9CUVM2LUC02421 |
15 |
86.55 |
20240821-14:37:07.355 |
XPSX |
280J9CUVM2LVC02421 |
67 |
86.55 |
20240821-14:37:07.355 |
XPSX |
280J9CUVM2M0C02421 |
4 |
86.52 |
20240821-14:37:42.037 |
ARCX |
280J9CUVM8J1C02421 |
1 |
86.57 |
20240821-14:38:16.390 |
XNAS |
280J9CUVMEJ5C02421 |
99 |
86.57 |
20240821-14:38:16.390 |
XNAS |
280J9CUVMEJ6C02421 |
100 |
86.57 |
20240821-14:38:33.339 |
ARCX |
280J9CUVMH9BC02421 |
100 |
86.57 |
20240821-14:38:33.339 |
ARCX |
280J9CUVMH9CC02421 |
100 |
86.57 |
20240821-14:38:33.339 |
ARCX |
280J9CUVMH9DC02421 |
100 |
86.55 |
20240821-14:39:14.288 |
ARCX |
280J9CUVMOHIC02421 |
100 |
86.5 |
20240821-14:39:26.025 |
XPSX |
280J9CUVMQNCC02421 |
26 |
86.53 |
20240821-14:40:04.066 |
XPSX |
280J9CUVN13LC02421 |
18 |
86.53 |
20240821-14:40:06.592 |
XPSX |
280J9CUVN1JRC02421 |
18 |
86.53 |
20240821-14:40:06.601 |
XPSX |
280J9CUVN1JSC02421 |
18 |
86.53 |
20240821-14:40:06.622 |
XPSX |
280J9CUVN1K0C02421 |
5 |
86.53 |
20240821-14:40:07.029 |
XPSX |
280J9CUVN1LGC02421 |
2 |
86.53 |
20240821-14:40:07.029 |
XPSX |
280J9CUVN1LHC02421 |
11 |
86.53 |
20240821-14:40:07.029 |
XPSX |
280J9CUVN1LIC02421 |
2 |
86.53 |
20240821-14:40:07.029 |
XPSX |
280J9CUVN1LJC02421 |
100 |
86.58 |
20240821-14:40:54.569 |
EDGX |
280J9CUVNAABC02421 |
100 |
86.57 |
20240821-14:40:58.885 |
EDGX |
280J9CUVNB11C02421 |
100 |
86.65 |
20240821-14:41:49.236 |
EPRL |
280J9CUVNK8AC02421 |
100 |
86.65 |
20240821-14:41:49.236 |
EPRL |
280J9CUVNK8BC02421 |
21 |
86.68 |
20240821-14:42:19.478 |
BATY |
280J9CUVNPG6C02421 |
79 |
86.68 |
20240821-14:42:19.478 |
BATY |
280J9CUVNPG7C02421 |
100 |
86.68 |
20240821-14:42:49.436 |
ARCX |
280J9CUVNUC3C02421 |
100 |
86.69 |
20240821-14:43:34.493 |
XNAS |
280J9CUVO63DC02421 |
100 |
86.67 |
20240821-14:44:06.324 |
ARCX |
280J9CUVOCUMC02421 |
100 |
86.66 |
20240821-14:44:17.518 |
XPSX |
280J9CUVOEULC02421 |
3 |
86.68 |
20240821-14:45:09.659 |
XNAS |
280J9CUVOPE5C02421 |
97 |
86.68 |
20240821-14:45:09.659 |
XNAS |
280J9CUVOPE6C02421 |
100 |
86.65 |
20240821-14:45:40.537 |
XPSX |
280J9CUVP05SC02421 |
100 |
86.63 |
20240821-14:45:57.206 |
XPSX |
280J9CUVP2PKC02421 |
23 |
86.63 |
20240821-14:46:19.387 |
BATY |
280J9CUVP6E9C02421 |
100 |
86.64 |
20240821-14:46:42.777 |
XNYS |
280J9CUVPABOC02421 |
100 |
86.65 |
20240821-14:46:50.416 |
XPSX |
280J9CUVPBBOC02421 |
100 |
86.61 |
20240821-14:47:15.631 |
ARCX |
280J9CUVPF8HC02421 |
100 |
86.6 |
20240821-14:47:48.147 |
ARCX |
280J9CUVPLA0C02421 |
100 |
86.54 |
20240821-14:48:21.936 |
ARCX |
280J9CUVPRUEC02421 |
100 |
86.52 |
20240821-14:48:45.224 |
BATY |
280J9CUVQ0P3C02421 |
100 |
86.5 |
20240821-14:49:11.913 |
BATY |
280J9CUVQ5N2C02421 |
28 |
86.49 |
20240821-14:49:51.991 |
IEXG |
280J9CUVQDK2C02421 |
72 |
86.49 |
20240821-14:49:51.991 |
IEXG |
280J9CUVQDK3C02421 |
100 |
86.46 |
20240821-14:50:10.644 |
XPSX |
280J9CUVQH0GC02421 |
99 |
86.39 |
20240821-14:50:30.056 |
BATY |
280J9CUVQM4QC02421 |
100 |
86.41 |
20240821-14:51:29.841 |
BATS |
280J9CUVR29DC02421 |
100 |
86.39 |
20240821-14:51:30.874 |
ARCX |
280J9CUVR2FSC02421 |
26 |
86.34 |
20240821-14:52:12.904 |
IEXG |
280J9CUVRAMEC02421 |
74 |
86.34 |
20240821-14:52:12.904 |
IEXG |
280J9CUVRAMGC02421 |
100 |
86.29 |
20240821-14:52:54.586 |
IEXG |
280J9CUVRJTKC02421 |
100 |
86.29 |
20240821-14:52:54.650 |
IEXG |
280J9CUVRJUKC02421 |
100 |
86.32 |
20240821-14:53:30.220 |
XPSX |
280J9CUVRQEIC02421 |
100 |
86.27 |
20240821-14:54:12.309 |
ARCX |
280J9CUVS1UTC02421 |
18 |
86.2 |
20240821-14:54:37.573 |
XPSX |
280J9CUVS68TC02421 |
82 |
86.2 |
20240821-14:54:37.573 |
XPSX |
280J9CUVS68UC02421 |
100 |
86.18 |
20240821-14:55:11.821 |
BATS |
280J9CUVSC36C02421 |
100 |
86.17 |
20240821-14:55:22.533 |
XPSX |
280J9CUVSE4UC02421 |
100 |
86.17 |
20240821-14:56:28.845 |
XNYS |
280J9CUVSS9SC02421 |
100 |
86.2 |
20240821-14:56:44.081 |
IEXG |
280J9CUVSUQSC02421 |
10 |
86.3 |
20240821-14:58:06.600 |
XNYS |
280J9CUVTFAFC02421 |
90 |
86.3 |
20240821-14:58:06.600 |
XNYS |
280J9CUVTFAGC02421 |
100 |
86.32 |
20240821-14:58:53.024 |
XPSX |
280J9CUVTPMFC02421 |
36 |
86.32 |
20240821-14:58:53.024 |
XPSX |
280J9CUVTPMGC02421 |
18 |
86.32 |
20240821-14:58:53.024 |
XPSX |
280J9CUVTPMHC02421 |
36 |
86.32 |
20240821-14:58:53.024 |
XPSX |
280J9CUVTPMJC02421 |
10 |
86.32 |
20240821-14:58:53.025 |
XPSX |
280J9CUVTPMKC02421 |
51 |
86.29 |
20240821-14:59:19.670 |
BATY |
280J9CUVTV25C02421 |
18 |
86.29 |
20240821-14:59:19.670 |
BATY |
280J9CUVTV26C02421 |
100 |
86.32 |
20240821-15:00:01.036 |
XPSX |
280J9CUVU7T7C02421 |
57 |
86.31 |
20240821-15:00:19.370 |
BATY |
280J9CUVUBVOC02421 |
100 |
86.33 |
20240821-15:01:02.716 |
XNAS |
280J9CUVULGEC02421 |
100 |
86.27 |
20240821-15:01:34.703 |
XPSX |
280J9CUVUTLAC02421 |
100 |
86.27 |
20240821-15:02:14.425 |
EPRL |
280J9CUVV71AC02421 |
100 |
86.26 |
20240821-15:02:20.626 |
ARCX |
280J9CUVV8FCC02421 |
95 |
86.26 |
20240821-15:02:45.193 |
XPSX |
280J9CUVVDFRC02421 |
5 |
86.26 |
20240821-15:02:47.021 |
XPSX |
280J9CUVVDTKC02421 |
100 |
86.31 |
20240821-15:03:54.069 |
XPSX |
280J9CUVVS1FC02421 |
18 |
86.31 |
20240821-15:03:54.069 |
XPSX |
280J9CUVVS1GC02421 |
82 |
86.31 |
20240821-15:03:54.069 |
XPSX |
280J9CUVVS1HC02421 |
100 |
86.32 |
20240821-15:04:23.573 |
XPSX |
280J9CV002K6C02421 |
100 |
86.27 |
20240821-15:04:48.847 |
XPSX |
280J9CV0076PC02421 |
100 |
86.33 |
20240821-15:05:34.221 |
ARCX |
280J9CV00GNSC02421 |
100 |
86.29 |
20240821-15:06:05.482 |
ARCX |
280J9CV00N28C02421 |
100 |
86.21 |
20240821-15:07:03.607 |
EDGX |
280J9CV012GJC02421 |
100 |
86.29 |
20240821-15:07:48.528 |
ARCX |
280J9CV01AO3C02421 |
23 |
86.27 |
20240821-15:07:51.271 |
XPSX |
280J9CV01BETC02421 |
77 |
86.27 |
20240821-15:07:51.271 |
XPSX |
280J9CV01BEUC02421 |
100 |
86.27 |
20240821-15:07:51.271 |
XPSX |
280J9CV01BEVC02421 |
100 |
86.22 |
20240821-15:09:02.151 |
XPSX |
280J9CV01NKFC02421 |
100 |
86.22 |
20240821-15:09:37.963 |
EPRL |
280J9CV01TVKC02421 |
10 |
86.22 |
20240821-15:10:19.811 |
BATY |
280J9CV025MAC02421 |
90 |
86.22 |
20240821-15:10:31.772 |
BATY |
280J9CV027V5C02421 |
10 |
86.22 |
20240821-15:10:34.851 |
ARCX |
280J9CV028GAC02421 |
44 |
86.23 |
20240821-15:10:53.446 |
XPSX |
280J9CV02CHIC02421 |
56 |
86.23 |
20240821-15:10:53.446 |
XPSX |
280J9CV02CHJC02421 |
100 |
86.25 |
20240821-15:11:32.943 |
XPSX |
280J9CV02LI6C02421 |
18 |
86.24 |
20240821-15:12:00.684 |
BATY |
280J9CV02QGUC02421 |
82 |
86.24 |
20240821-15:12:00.684 |
BATY |
280J9CV02QGVC02421 |
18 |
86.2 |
20240821-15:12:49.215 |
BATY |
280J9CV032I5C02421 |
14 |
86.2 |
20240821-15:12:49.215 |
BATY |
280J9CV032I6C02421 |
68 |
86.2 |
20240821-15:12:49.215 |
BATY |
280J9CV032I7C02421 |
18 |
86.14 |
20240821-15:13:37.377 |
XPSX |
280J9CV03C8RC02421 |
18 |
86.14 |
20240821-15:13:37.377 |
XPSX |
280J9CV03C8SC02421 |
100 |
86.19 |
20240821-15:14:17.306 |
BATY |
280J9CV03IRJC02421 |
100 |
86.2 |
20240821-15:15:09.354 |
XNYS |
280J9CV03RV5C02421 |
100 |
86.18 |
20240821-15:15:23.536 |
XPSX |
280J9CV03VVTC02421 |
18 |
86.17 |
20240821-15:15:40.318 |
BATY |
280J9CV042S4C02421 |
18 |
86.17 |
20240821-15:15:40.318 |
BATY |
280J9CV042S5C02421 |
64 |
86.17 |
20240821-15:15:40.318 |
BATY |
280J9CV042S6C02421 |
1 |
86.18 |
20240821-15:16:38.937 |
BATY |
280J9CV04DCUC02421 |
99 |
86.18 |
20240821-15:16:38.937 |
BATY |
280J9CV04DCVC02421 |
36 |
86.18 |
20240821-15:16:42.099 |
XNAS |
280J9CV04E0MC02421 |
64 |
86.18 |
20240821-15:16:42.099 |
XNAS |
280J9CV04E0NC02421 |
20 |
86.17 |
20240821-15:17:15.737 |
XNAS |
280J9CV04JNNC02421 |
18 |
86.17 |
20240821-15:17:17.092 |
XNAS |
280J9CV04JTPC02421 |
12 |
86.17 |
20240821-15:17:17.092 |
XNAS |
280J9CV04JTQC02421 |
100 |
86.15 |
20240821-15:17:58.780 |
EDGX |
280J9CV04SGAC02421 |
44 |
86.14 |
20240821-15:18:15.246 |
ARCX |
280J9CV0500JC02421 |
56 |
86.14 |
20240821-15:18:18.739 |
ARCX |
280J9CV050T2C02421 |
99 |
86.1 |
20240821-15:19:07.281 |
XNAS |
280J9CV05B8GC02421 |
1 |
86.1 |
20240821-15:19:07.281 |
XNAS |
280J9CV05B8HC02421 |
49 |
86.1 |
20240821-15:19:20.634 |
BATY |
280J9CV05E09C02421 |
13 |
86.1 |
20240821-15:19:27.199 |
BATY |
280J9CV05F6QC02421 |
100 |
86.13 |
20240821-15:19:37.190 |
XPSX |
280J9CV05GORC02421 |
100 |
86.13 |
20240821-15:20:22.464 |
BATY |
280J9CV05OA4C02421 |
100 |
86.11 |
20240821-15:20:34.768 |
BATY |
280J9CV05Q9NC02421 |
50 |
86.12 |
20240821-15:20:57.534 |
BATY |
280J9CV05UAMC02421 |
100 |
86.16 |
20240821-15:21:27.147 |
LTSE |
280J9CV06375C02421 |
100 |
86.24 |
20240821-15:21:49.262 |
XNYS |
280J9CV066R9C02421 |
100 |
86.25 |
20240821-15:22:13.106 |
XNAS |
280J9CV06BC4C02421 |
100 |
86.23 |
20240821-15:22:19.079 |
ARCX |
280J9CV06CEPC02421 |
100 |
86.23 |
20240821-15:22:19.079 |
BATY |
280J9CV06CEQC02421 |
100 |
86.22 |
20240821-15:23:02.824 |
BATY |
280J9CV06JCEC02421 |
100 |
86.24 |
20240821-15:23:49.585 |
BATY |
280J9CV06RLFC02421 |
100 |
86.22 |
20240821-15:24:07.109 |
ARCX |
280J9CV06V58C02421 |
100 |
86.24 |
20240821-15:25:19.182 |
BATY |
280J9CV07BC8C02421 |
5 |
86.24 |
20240821-15:25:19.190 |
XPSX |
280J9CV07BCAC02421 |
5 |
86.24 |
20240821-15:25:19.199 |
XPSX |
280J9CV07BCJC02421 |
5 |
86.24 |
20240821-15:25:19.207 |
XPSX |
280J9CV07BCMC02421 |
5 |
86.24 |
20240821-15:25:20.550 |
XPSX |
280J9CV07BJ4C02421 |
100 |
86.27 |
20240821-15:26:20.971 |
BATY |
280J9CV07M4QC02421 |
100 |
86.27 |
20240821-15:26:34.243 |
BATY |
280J9CV07O86C02421 |
43 |
86.28 |
20240821-15:27:06.808 |
ARCX |
280J9CV07TE7C02421 |
57 |
86.28 |
20240821-15:27:06.808 |
ARCX |
280J9CV07TE8C02421 |
22 |
86.27 |
20240821-15:27:19.813 |
BATY |
280J9CV07VFEC02421 |
100 |
86.28 |
20240821-15:27:40.410 |
ARCX |
280J9CV082D8C02421 |
26 |
86.28 |
20240821-15:27:41.821 |
BATY |
280J9CV082J4C02421 |
79 |
86.29 |
20240821-15:28:15.462 |
XNAS |
280J9CV0880LC02421 |
21 |
86.29 |
20240821-15:28:15.462 |
XNAS |
280J9CV0880NC02421 |
100 |
86.34 |
20240821-15:28:44.536 |
XNAS |
280J9CV08CLVC02421 |
10 |
86.36 |
20240821-15:29:03.513 |
XNAS |
280J9CV08GCEC02421 |
7 |
86.36 |
20240821-15:29:03.513 |
XNAS |
280J9CV08GCFC02421 |
100 |
86.36 |
20240821-15:29:05.880 |
XNAS |
280J9CV08GROC02421 |
100 |
86.35 |
20240821-15:29:23.991 |
ARCX |
280J9CV08JUJC02421 |
100 |
86.35 |
20240821-15:29:23.991 |
ARCX |
280J9CV08JUKC02421 |
22 |
86.33 |
20240821-15:30:13.891 |
ARCX |
280J9CV08SSMC02421 |
78 |
86.33 |
20240821-15:30:13.891 |
ARCX |
280J9CV08SSNC02421 |
100 |
86.33 |
20240821-15:30:58.737 |
XNAS |
280J9CV096BEC02421 |
100 |
86.33 |
20240821-15:31:12.928 |
XNYS |
280J9CV099NAC02421 |
100 |
86.33 |
20240821-15:31:24.843 |
XNYS |
280J9CV09CNNC02421 |
100 |
86.35 |
20240821-15:31:41.059 |
XNAS |
280J9CV09FISC02421 |
36 |
86.35 |
20240821-15:31:51.694 |
XPSX |
280J9CV09HUEC02421 |
18 |
86.35 |
20240821-15:31:51.694 |
XPSX |
280J9CV09HUFC02421 |
18 |
86.35 |
20240821-15:31:51.694 |
XPSX |
280J9CV09HUGC02421 |
28 |
86.35 |
20240821-15:31:51.694 |
XPSX |
280J9CV09HUHC02421 |
72 |
86.35 |
20240821-15:31:51.694 |
XPSX |
280J9CV09HUIC02421 |
18 |
86.35 |
20240821-15:31:51.694 |
XPSX |
280J9CV09HUJC02421 |
10 |
86.35 |
20240821-15:31:51.695 |
XPSX |
280J9CV09HUKC02421 |
24 |
86.33 |
20240821-15:32:20.613 |
BATY |
280J9CV09NNDC02421 |
100 |
86.39 |
20240821-15:32:51.241 |
XNYS |
280J9CV09T37C02421 |
18 |
86.37 |
20240821-15:32:52.303 |
XPSX |
280J9CV09TASC02421 |
18 |
86.37 |
20240821-15:32:52.303 |
XPSX |
280J9CV09TATC02421 |
64 |
86.37 |
20240821-15:32:52.303 |
XPSX |
280J9CV09TAUC02421 |
36 |
86.37 |
20240821-15:32:52.303 |
XPSX |
280J9CV09TAVC02421 |
18 |
86.37 |
20240821-15:32:52.303 |
XPSX |
280J9CV09TB0C02421 |
27 |
86.36 |
20240821-15:33:20.086 |
BATY |
280J9CV0A256C02421 |
69 |
86.37 |
20240821-15:33:51.160 |
XNYS |
280J9CV0A836C02421 |
31 |
86.37 |
20240821-15:33:51.160 |
XNYS |
280J9CV0A837C02421 |
51 |
86.37 |
20240821-15:34:15.111 |
XNYS |
280J9CV0ACJ1C02421 |
49 |
86.37 |
20240821-15:34:15.111 |
XNYS |
280J9CV0ACJ2C02421 |
400 |
86.47 |
20240821-15:35:57.277 |
ARCX |
280J9CV0AVJAC02421 |
20 |
86.61 |
20240821-15:36:23.100 |
XNYS |
280J9CV0B4TOC02421 |
10 |
86.61 |
20240821-15:36:23.100 |
XNAS |
280J9CV0B4TPC02421 |
100 |
86.61 |
20240821-15:36:26.909 |
XNAS |
280J9CV0B5UMC02421 |
100 |
86.62 |
20240821-15:36:26.909 |
XNYS |
280J9CV0B5UNC02421 |
100 |
86.62 |
20240821-15:36:26.909 |
XNYS |
280J9CV0B5UOC02421 |
8 |
86.62 |
20240821-15:36:26.909 |
XNYS |
280J9CV0B5UPC02421 |
92 |
86.62 |
20240821-15:36:26.909 |
IEXG |
280J9CV0B5UQC02421 |
17 |
86.66 |
20240821-15:37:01.762 |
XNAS |
280J9CV0BE2LC02421 |
100 |
86.66 |
20240821-15:37:01.762 |
XNAS |
280J9CV0BE2MC02421 |
83 |
86.66 |
20240821-15:37:01.762 |
XNYS |
280J9CV0BE2NC02421 |
100 |
86.65 |
20240821-15:37:10.820 |
BATY |
280J9CV0BG3FC02421 |
100 |
86.65 |
20240821-15:37:10.820 |
BATY |
280J9CV0BG3HC02421 |
100 |
86.65 |
20240821-15:37:48.749 |
BATY |
280J9CV0BMI5C02421 |
100 |
86.57 |
20240821-15:38:25.448 |
BATY |
280J9CV0BT0PC02421 |
100 |
86.55 |
20240821-15:39:13.452 |
ARCX |
280J9CV0C5DQC02421 |
100 |
86.52 |
20240821-15:40:33.899 |
BATY |
280J9CV0CJA6C02421 |
100 |
86.51 |
20240821-15:41:21.110 |
BATY |
280J9CV0CSGUC02421 |
10 |
86.52 |
20240821-15:42:59.286 |
BATS |
280J9CV0DE7EC02421 |
2 |
86.51 |
20240821-15:42:59.286 |
XNAS |
280J9CV0DE7FC02421 |
10 |
86.51 |
20240821-15:42:59.286 |
ARCX |
280J9CV0DE7GC02421 |
74 |
86.51 |
20240821-15:42:59.286 |
ARCX |
280J9CV0DE7HC02421 |
4 |
86.51 |
20240821-15:42:59.286 |
XNYS |
280J9CV0DE7IC02421 |
100 |
86.51 |
20240821-15:43:37.554 |
BATY |
280J9CV0DLVAC02421 |
100 |
86.5 |
20240821-15:43:55.028 |
BATY |
280J9CV0DPG8C02421 |
56 |
86.58 |
20240821-15:45:20.392 |
BATY |
280J9CV0EA4RC02421 |
44 |
86.58 |
20240821-15:45:20.393 |
BATY |
280J9CV0EA4SC02421 |
100 |
86.59 |
20240821-15:46:06.093 |
BATY |
280J9CV0EI5VC02421 |
45 |
86.57 |
20240821-15:47:19.874 |
BATY |
280J9CV0EUTPC02421 |
1 |
86.57 |
20240821-15:47:26.817 |
BATY |
280J9CV0F08LC02421 |
18 |
86.57 |
20240821-15:47:35.420 |
BATY |
280J9CV0F1LKC02421 |
36 |
86.57 |
20240821-15:47:35.420 |
BATY |
280J9CV0F1LLC02421 |
46 |
86.57 |
20240821-15:47:35.421 |
BATY |
280J9CV0F1LPC02421 |
78 |
86.53 |
20240821-15:48:29.836 |
ARCX |
280J9CV0FCO7C02421 |
22 |
86.53 |
20240821-15:48:29.836 |
ARCX |
280J9CV0FCO8C02421 |
1 |
86.52 |
20240821-15:49:02.089 |
BATY |
280J9CV0FJ94C02421 |
99 |
86.52 |
20240821-15:49:51.547 |
BATY |
280J9CV0FT5AC02421 |
1 |
86.52 |
20240821-15:49:51.548 |
BATY |
280J9CV0FT5BC02421 |
100 |
86.51 |
20240821-15:50:37.646 |
BATY |
280J9CV0G788C02421 |
100 |
86.51 |
20240821-15:50:57.528 |
ARCX |
280J9CV0GBG9C02421 |
100 |
86.5 |
20240821-15:52:11.501 |
BATY |
280J9CV0GQDTC02421 |
100 |
86.51 |
20240821-15:53:00.068 |
BATY |
280J9CV0H49LC02421 |
100 |
86.52 |
20240821-15:53:45.852 |
BATY |
280J9CV0HE0PC02421 |
9 |
86.46 |
20240821-15:55:19.692 |
XNYS |
280J9CV0HVJHC02421 |
62 |
86.46 |
20240821-15:55:20.692 |
XNYS |
280J9CV0HVPRC02421 |
100 |
86.46 |
20240821-15:56:08.576 |
BATY |
280J9CV0I8O4C02421 |
100 |
86.44 |
20240821-15:57:15.217 |
BATY |
280J9CV0ILGQC02421 |
100 |
86.43 |
20240821-15:58:12.917 |
XNAS |
280J9CV0J16RC02421 |
100 |
86.49 |
20240821-15:58:37.179 |
BATY |
280J9CV0J637C02421 |
56 |
86.54 |
20240821-15:59:21.079 |
BATY |
280J9CV0JEL0C02421 |
44 |
86.54 |
20240821-16:00:07.489 |
BATY |
280J9CV0JNTEC02421 |
1 |
86.54 |
20240821-16:00:07.492 |
BATY |
280J9CV0JNTHC02421 |
55 |
86.54 |
20240821-16:00:07.492 |
BATY |
280J9CV0JNTIC02421 |
100 |
86.54 |
20240821-16:00:47.371 |
BATY |
280J9CV0K1NLC02421 |
1 |
86.48 |
20240821-16:01:44.056 |
BATY |
280J9CV0KEKSC02421 |
1 |
86.48 |
20240821-16:01:51.937 |
BATY |
280J9CV0KGE1C02421 |
18 |
86.48 |
20240821-16:01:55.362 |
BATY |
280J9CV0KH2PC02421 |
24 |
86.48 |
20240821-16:01:55.362 |
BATY |
280J9CV0KH2QC02421 |
18 |
86.48 |
20240821-16:01:55.362 |
BATY |
280J9CV0KH2RC02421 |
38 |
86.48 |
20240821-16:01:55.362 |
BATY |
280J9CV0KH2SC02421 |
1 |
86.48 |
20240821-16:01:55.362 |
EDGX |
280J9CV0KH35C02421 |
100 |
86.47 |
20240821-16:02:26.014 |
BATY |
280J9CV0KO75C02421 |
1 |
86.41 |
20240821-16:03:33.459 |
BATY |
280J9CV0L90VC02421 |
100 |
86.44 |
20240821-16:04:06.849 |
BATY |
280J9CV0LFKJC02421 |
100 |
86.43 |
20240821-16:04:26.119 |
BATY |
280J9CV0LJJSC02421 |
94 |
86.45 |
20240821-16:06:19.308 |
BATY |
280J9CV0MACCC02421 |
2 |
86.45 |
20240821-16:06:19.308 |
BATY |
280J9CV0MACDC02421 |
4 |
86.45 |
20240821-16:06:19.308 |
BATY |
280J9CV0MACEC02421 |
51 |
86.44 |
20240821-16:07:20.793 |
BATY |
280J9CV0MMRDC02421 |
18 |
86.44 |
20240821-16:07:20.793 |
BATY |
280J9CV0MMREC02421 |
31 |
86.44 |
20240821-16:07:20.793 |
BATY |
280J9CV0MMRFC02421 |
100 |
86.46 |
20240821-16:08:24.893 |
ARCX |
280J9CV0N36KC02421 |
39 |
86.44 |
20240821-16:09:05.103 |
BATY |
280J9CV0NA46C02421 |
5 |
86.44 |
20240821-16:09:07.155 |
BATY |
280J9CV0NAJSC02421 |
56 |
86.44 |
20240821-16:09:44.170 |
BATY |
280J9CV0NGOUC02421 |
44 |
86.44 |
20240821-16:09:44.170 |
XNAS |
280J9CV0NGOVC02421 |
100 |
86.4 |
20240821-16:10:16.625 |
BATY |
280J9CV0NM7AC02421 |
100 |
86.48 |
20240821-16:11:08.095 |
BATY |
280J9CV0NV7CC02421 |
100 |
86.49 |
20240821-16:12:00.282 |
BATY |
280J9CV0O833C02421 |
100 |
86.48 |
20240821-16:12:30.289 |
BATS |
280J9CV0ODJMC02421 |
100 |
86.49 |
20240821-16:13:40.023 |
ARCX |
280J9CV0OOTQC02421 |
100 |
86.42 |
20240821-16:15:06.203 |
XNAS |
280J9CV0P6K7C02421 |
100 |
86.45 |
20240821-16:16:19.594 |
XNYS |
280J9CV0PKK3C02421 |
100 |
86.45 |
20240821-16:16:47.143 |
BATY |
280J9CV0POTIC02421 |
100 |
86.44 |
20240821-16:16:50.399 |
BATY |
280J9CV0PPF4C02421 |
100 |
86.5 |
20240821-16:18:19.504 |
BATY |
280J9CV0QDVIC02421 |
100 |
86.51 |
20240821-16:19:04.369 |
BATY |
280J9CV0QNURC02421 |
100 |
86.59 |
20240821-16:21:02.270 |
XNYS |
280J9CV0RGIQC02421 |
100 |
86.59 |
20240821-16:21:15.052 |
XASE |
280J9CV0RJ84C02421 |
63 |
86.59 |
20240821-16:22:10.002 |
BATY |
280J9CV0RU20C02421 |
37 |
86.59 |
20240821-16:22:10.002 |
BATY |
280J9CV0RU21C02421 |
8 |
86.58 |
20240821-16:23:19.983 |
BATY |
280J9CV0SBP5C02421 |
92 |
86.58 |
20240821-16:23:30.958 |
BATY |
280J9CV0SE14C02421 |
8 |
86.58 |
20240821-16:23:30.959 |
XNAS |
280J9CV0SE15C02421 |
1 |
86.56 |
20240821-16:24:43.466 |
BATY |
280J9CV0SQCGC02421 |
8 |
86.6 |
20240821-16:25:21.653 |
BATY |
280J9CV0T0N8C02421 |
40 |
86.6 |
20240821-16:25:32.701 |
BATY |
280J9CV0T2STC02421 |
100 |
86.62 |
20240821-16:25:50.144 |
ARCX |
280J9CV0T5VHC02421 |
100 |
86.62 |
20240821-16:25:50.144 |
ARCX |
280J9CV0T5VIC02421 |
100 |
86.61 |
20240821-16:27:26.699 |
ARCX |
280J9CV0TO13C02421 |
10 |
86.57 |
20240821-16:28:06.714 |
ARCX |
280J9CV0TVOJC02421 |
90 |
86.57 |
20240821-16:28:06.714 |
ARCX |
280J9CV0TVOKC02421 |
100 |
86.6 |
20240821-16:29:01.285 |
ARCX |
280J9CV0U9OIC02421 |
100 |
86.58 |
20240821-16:30:00.336 |
ARCX |
280J9CV0ULFQC02421 |
1 |
86.57 |
20240821-16:30:31.025 |
ARCX |
280J9CV0UU12C02421 |
10 |
86.57 |
20240821-16:30:31.026 |
ARCX |
280J9CV0UU13C02421 |
4 |
86.57 |
20240821-16:30:51.218 |
XNYS |
280J9CV0V1QKC02421 |
96 |
86.57 |
20240821-16:30:51.218 |
XNYS |
280J9CV0V1QLC02421 |
100 |
86.57 |
20240821-16:31:01.842 |
XNYS |
280J9CV0V3J0C02421 |
100 |
86.55 |
20240821-16:31:47.594 |
BATY |
280J9CV0VE9SC02421 |
50 |
86.58 |
20240821-16:32:30.874 |
XPSX |
280J9CV0VMSHC02421 |
50 |
86.58 |
20240821-16:32:30.874 |
XPSX |
280J9CV0VMSIC02421 |
100 |
86.58 |
20240821-16:33:20.203 |
ARCX |
280J9CV100QTC02421 |
100 |
86.7 |
20240821-16:35:12.982 |
ARCX |
280J9CV10M49C02421 |
100 |
86.7 |
20240821-16:36:18.985 |
BATY |
280J9CV112J7C02421 |
18 |
86.7 |
20240821-16:36:21.256 |
BATY |
280J9CV1136NC02421 |
2 |
86.7 |
20240821-16:36:21.256 |
BATY |
280J9CV1136PC02421 |
18 |
86.7 |
20240821-16:36:21.256 |
BATY |
280J9CV1136SC02421 |
62 |
86.7 |
20240821-16:36:21.256 |
BATY |
280J9CV1136UC02421 |
100 |
86.74 |
20240821-16:38:01.673 |
XNAS |
280J9CV11LN4C02421 |
100 |
86.81 |
20240821-16:39:01.714 |
IEXG |
280J9CV121TQC02421 |
1 |
86.78 |
20240821-16:39:46.526 |
XNYS |
280J9CV12ARUC02421 |
100 |
86.8 |
20240821-16:40:16.395 |
XNAS |
280J9CV12GK5C02421 |
100 |
86.79 |
20240821-16:41:05.298 |
ARCX |
280J9CV12OIGC02421 |
27 |
86.73 |
20240821-16:41:38.508 |
BATY |
280J9CV12TV0C02421 |
100 |
86.76 |
20240821-16:42:10.198 |
ARCX |
280J9CV132T2C02421 |
100 |
86.77 |
20240821-16:43:00.391 |
ARCX |
280J9CV13B9MC02421 |
100 |
86.77 |
20240821-16:45:01.218 |
XNYS |
280J9CV13U7MC02421 |
90 |
86.79 |
20240821-16:45:49.506 |
BATY |
280J9CV147I1C02421 |
10 |
86.79 |
20240821-16:45:49.507 |
BATY |
280J9CV147I2C02421 |
5 |
86.79 |
20240821-16:45:49.507 |
ARCX |
280J9CV147I3C02421 |
18 |
86.79 |
20240821-16:45:56.200 |
ARCX |
280J9CV148M8C02421 |
18 |
86.78 |
20240821-16:46:20.244 |
EDGA |
280J9CV14CG9C02421 |
100 |
86.82 |
20240821-16:47:21.144 |
BATY |
280J9CV14LKKC02421 |
100 |
86.82 |
20240821-16:47:21.144 |
EPRL |
280J9CV14LKLC02421 |
100 |
86.8 |
20240821-16:49:11.373 |
XPSX |
280J9CV157QQC02421 |
100 |
86.78 |
20240821-16:50:21.318 |
BATY |
280J9CV15J77C02421 |
100 |
86.77 |
20240821-16:51:02.273 |
BATY |
280J9CV15PGOC02421 |
15 |
86.75 |
20240821-16:52:20.658 |
EDGA |
280J9CV167A0C02421 |
85 |
86.75 |
20240821-16:52:26.105 |
EDGA |
280J9CV1689RC02421 |
1 |
86.76 |
20240821-16:53:12.847 |
EDGA |
280J9CV16F1OC02421 |
99 |
86.76 |
20240821-16:53:12.847 |
EDGA |
280J9CV16F1PC02421 |
18 |
86.77 |
20240821-16:55:21.032 |
BATY |
280J9CV175Q6C02421 |
82 |
86.77 |
20240821-16:56:24.451 |
BATY |
280J9CV17H0SC02421 |
100 |
86.77 |
20240821-16:56:24.451 |
EDGA |
280J9CV17H0TC02421 |
18 |
86.77 |
20240821-16:56:26.109 |
ARCX |
280J9CV17H85C02421 |
100 |
86.77 |
20240821-16:57:19.467 |
XNYS |
280J9CV17PODC02421 |
100 |
86.76 |
20240821-16:57:42.356 |
EDGX |
280J9CV17TDQC02421 |
88 |
86.78 |
20240821-16:58:46.262 |
ARCX |
280J9CV188JHC02421 |
12 |
86.78 |
20240821-16:58:46.262 |
ARCX |
280J9CV188JIC02421 |
100 |
86.8 |
20240821-16:59:20.344 |
ARCX |
280J9CV18FLGC02421 |
100 |
86.79 |
20240821-17:00:05.307 |
BATY |
280J9CV18OSDC02421 |
100 |
86.75 |
20240821-17:00:58.528 |
XNYS |
280J9CV1935EC02421 |
100 |
86.8 |
20240821-17:02:20.183 |
XPSX |
280J9CV19JA9C02421 |
100 |
86.79 |
20240821-17:03:50.122 |
BATY |
280J9CV1A4QQC02421 |
100 |
86.77 |
20240821-17:04:09.223 |
BATY |
280J9CV1A8LJC02421 |
100 |
86.72 |
20240821-17:05:15.253 |
XNYS |
280J9CV1AL1OC02421 |
100 |
86.73 |
20240821-17:06:17.329 |
BATY |
280J9CV1AVKVC02421 |
1 |
86.74 |
20240821-17:07:33.482 |
BATY |
280J9CV1BBSNC02421 |
99 |
86.74 |
20240821-17:07:55.892 |
BATY |
280J9CV1BFGIC02421 |
1 |
86.74 |
20240821-17:07:55.893 |
EDGX |
280J9CV1BFGJC02421 |
100 |
86.75 |
20240821-17:08:41.262 |
BATY |
280J9CV1BN7GC02421 |
100 |
86.76 |
20240821-17:09:45.438 |
BATS |
280J9CV1C1B9C02421 |
100 |
86.72 |
20240821-17:10:52.616 |
ARCX |
280J9CV1CCJPC02421 |
100 |
86.67 |
20240821-17:11:26.950 |
BATS |
280J9CV1CIL9C02421 |
100 |
86.67 |
20240821-17:13:29.355 |
EDGA |
280J9CV1D597C02421 |
100 |
86.69 |
20240821-17:14:22.666 |
ARCX |
280J9CV1DEBIC02421 |
18 |
86.71 |
20240821-17:15:43.413 |
XPSX |
280J9CV1DSU1C02421 |
82 |
86.71 |
20240821-17:15:43.413 |
XPSX |
280J9CV1DSU2C02421 |
100 |
86.71 |
20240821-17:16:44.506 |
ARCX |
280J9CV1E6MMC02421 |
100 |
86.73 |
20240821-17:18:08.799 |
ARCX |
280J9CV1EK07C02421 |
100 |
86.71 |
20240821-17:18:30.419 |
BATY |
280J9CV1ENMDC02421 |
100 |
86.8 |
20240821-17:20:57.331 |
ARCX |
280J9CV1FEE7C02421 |
36 |
86.81 |
20240821-17:22:22.050 |
BATY |
280J9CV1FRE4C02421 |
64 |
86.81 |
20240821-17:22:22.050 |
BATY |
280J9CV1FRE5C02421 |
100 |
86.81 |
20240821-17:22:22.050 |
EDGA |
280J9CV1FRE7C02421 |
100 |
86.78 |
20240821-17:23:25.148 |
ARCX |
280J9CV1G56KC02421 |
100 |
86.78 |
20240821-17:24:56.626 |
ARCX |
280J9CV1GIJCC02421 |
100 |
86.81 |
20240821-17:26:02.053 |
ARCX |
280J9CV1GVUFC02421 |
100 |
86.81 |
20240821-17:27:00.110 |
BATY |
280J9CV1H9F4C02421 |
87 |
86.81 |
20240821-17:27:01.040 |
ARCX |
280J9CV1H9MCC02421 |
1 |
86.83 |
20240821-17:28:07.631 |
ARCX |
280J9CV1HJVJC02421 |
99 |
86.83 |
20240821-17:28:07.632 |
ARCX |
280J9CV1HJVKC02421 |
72 |
86.84 |
20240821-17:29:09.828 |
XCIS |
280J9CV1HTN1C02421 |
95 |
86.92 |
20240821-17:31:01.498 |
ARCX |
280J9CV1IHPVC02421 |
5 |
86.92 |
20240821-17:31:01.498 |
ARCX |
280J9CV1IHQ0C02421 |
100 |
86.93 |
20240821-17:31:14.705 |
XNYS |
280J9CV1IKEAC02421 |
100 |
86.97 |
20240821-17:32:02.140 |
XNYS |
280J9CV1ISITC02421 |
3 |
86.95 |
20240821-17:32:03.263 |
BATY |
280J9CV1ISO7C02421 |
100 |
86.95 |
20240821-17:32:15.003 |
BATY |
280J9CV1IURQC02421 |
97 |
86.95 |
20240821-17:32:15.003 |
BATY |
280J9CV1IURRC02421 |
100 |
87.03 |
20240821-17:34:25.105 |
XNAS |
280J9CV1JLHIC02421 |
39 |
87.03 |
20240821-17:34:25.105 |
XNAS |
280J9CV1JLHJC02421 |
61 |
87.03 |
20240821-17:34:25.105 |
XNAS |
280J9CV1JLHKC02421 |
37 |
87.03 |
20240821-17:35:08.501 |
ARCX |
280J9CV1JSM6C02421 |
63 |
87.03 |
20240821-17:35:08.501 |
ARCX |
280J9CV1JSM7C02421 |
100 |
87.05 |
20240821-17:35:59.751 |
BATY |
280J9CV1K522C02421 |
100 |
86.98 |
20240821-17:36:32.162 |
ARCX |
280J9CV1KA3MC02421 |
100 |
87.01 |
20240821-17:37:33.444 |
EPRL |
280J9CV1KJ6AC02421 |
1 |
87.03 |
20240821-17:39:01.868 |
EDGA |
280J9CV1L2KFC02421 |
1 |
87.03 |
20240821-17:39:38.714 |
EDGA |
280J9CV1L8U4C02421 |
2 |
87.05 |
20240821-17:39:55.052 |
XNYS |
280J9CV1LBBVC02421 |
3 |
87.05 |
20240821-17:39:55.052 |
XNYS |
280J9CV1LBC0C02421 |
1 |
87.05 |
20240821-17:39:55.052 |
XNYS |
280J9CV1LBC1C02421 |
94 |
87.05 |
20240821-17:39:55.052 |
XNYS |
280J9CV1LBC2C02421 |
29 |
87.03 |
20240821-17:40:03.018 |
EDGA |
280J9CV1LCN6C02421 |
69 |
87.03 |
20240821-17:40:03.020 |
EDGA |
280J9CV1LCN7C02421 |
1 |
87.03 |
20240821-17:40:03.020 |
BATY |
280J9CV1LCN8C02421 |
2 |
87.03 |
20240821-17:40:03.041 |
BATY |
280J9CV1LCNHC02421 |
97 |
87.03 |
20240821-17:40:05.046 |
BATY |
280J9CV1LCVJC02421 |
100 |
87.02 |
20240821-17:40:49.001 |
BATY |
280J9CV1LKA3C02421 |
100 |
86.99 |
20240821-17:41:49.260 |
ARCX |
280J9CV1LT1OC02421 |
100 |
87.01 |
20240821-17:42:32.916 |
BATY |
280J9CV1M392C02421 |
100 |
86.99 |
20240821-17:44:03.366 |
BATY |
280J9CV1MG4BC02421 |
100 |
87.02 |
20240821-17:45:44.280 |
ARCX |
280J9CV1MVMUC02421 |
100 |
87.07 |
20240821-17:46:21.687 |
XNYS |
280J9CV1N5COC02421 |
99 |
87.07 |
20240821-17:46:37.708 |
ARCX |
280J9CV1N7IKC02421 |
1 |
87.07 |
20240821-17:46:37.708 |
ARCX |
280J9CV1N7ILC02421 |
100 |
87.07 |
20240821-17:47:48.210 |
BATY |
280J9CV1NH6SC02421 |
100 |
87.11 |
20240821-17:48:48.559 |
ARCX |
280J9CV1NR14C02421 |
100 |
87.07 |
20240821-17:49:45.222 |
ARCX |
280J9CV1O3QNC02421 |
97 |
87.11 |
20240821-17:50:45.895 |
BATY |
280J9CV1ODTCC02421 |
3 |
87.11 |
20240821-17:50:45.896 |
BATY |
280J9CV1ODTDC02421 |
50 |
87.15 |
20240821-17:51:49.604 |
EPRL |
280J9CV1ONVBC02421 |
50 |
87.15 |
20240821-17:51:49.604 |
EPRL |
280J9CV1ONVCC02421 |
100 |
87.15 |
20240821-17:52:31.093 |
BATY |
280J9CV1OUEMC02421 |
100 |
87.1 |
20240821-17:53:25.822 |
ARCX |
280J9CV1P6RAC02421 |
100 |
87.06 |
20240821-17:54:17.821 |
EDGX |
280J9CV1PEOUC02421 |
100 |
87.11 |
20240821-17:55:25.301 |
ARCX |
280J9CV1PPE9C02421 |
26 |
87.1 |
20240821-17:55:59.539 |
ARCX |
280J9CV1PURHC02421 |
74 |
87.1 |
20240821-17:56:05.885 |
ARCX |
280J9CV1PVRAC02421 |
26 |
87.1 |
20240821-17:56:05.886 |
XNYS |
280J9CV1PVRBC02421 |
1 |
87.07 |
20240821-17:56:51.504 |
BATY |
280J9CV1Q78RC02421 |
99 |
87.07 |
20240821-17:56:58.149 |
BATY |
280J9CV1Q8BGC02421 |
1 |
87.07 |
20240821-17:56:58.278 |
ARCX |
280J9CV1Q8CEC02421 |
54 |
87.06 |
20240821-17:57:21.531 |
ARCX |
280J9CV1QC3GC02421 |
45 |
87.08 |
20240821-17:57:37.566 |
BATY |
280J9CV1QE9AC02421 |
10 |
87.08 |
20240821-17:57:37.566 |
BATY |
280J9CV1QE9CC02421 |
42 |
87.08 |
20240821-17:57:37.566 |
BATY |
280J9CV1QE9DC02421 |
2 |
87.08 |
20240821-17:57:37.566 |
BATY |
280J9CV1QE9EC02421 |
1 |
87.08 |
20240821-17:57:37.566 |
BATY |
280J9CV1QE9FC02421 |
100 |
87.03 |
20240821-17:58:40.248 |
EPRL |
280J9CV1QNT6C02421 |
100 |
87.04 |
20240821-17:58:58.915 |
EDGA |
280J9CV1QQHNC02421 |
100 |
87.05 |
20240821-17:59:35.977 |
BATY |
280J9CV1R12GC02421 |
100 |
87.14 |
20240821-18:01:02.419 |
XPSX |
280J9CV1RL85C02421 |
100 |
87.14 |
20240821-18:01:02.419 |
XPSX |
280J9CV1RL86C02421 |
1 |
87.12 |
20240821-18:01:44.613 |
XPSX |
280J9CV1RU11C02421 |
99 |
87.12 |
20240821-18:01:44.614 |
XPSX |
280J9CV1RU13C02421 |
100 |
87.05 |
20240821-18:02:39.290 |
XPSX |
280J9CV1S8UEC02421 |
54 |
87.05 |
20240821-18:03:17.115 |
XPSX |
280J9CV1SFIHC02421 |
46 |
87.05 |
20240821-18:03:17.115 |
XPSX |
280J9CV1SFIIC02421 |
100 |
87.06 |
20240821-18:04:21.082 |
XPSX |
280J9CV1SQ80C02421 |
18 |
87.04 |
20240821-18:05:07.402 |
XPSX |
280J9CV1T144C02421 |
18 |
87.04 |
20240821-18:05:07.402 |
XPSX |
280J9CV1T145C02421 |
64 |
87.04 |
20240821-18:05:07.402 |
XPSX |
280J9CV1T146C02421 |
3 |
87.11 |
20240821-18:06:46.322 |
XNAS |
280J9CV1TI58C02421 |
20 |
87.1 |
20240821-18:06:46.322 |
XNYS |
280J9CV1TI59C02421 |
77 |
87.11 |
20240821-18:06:46.322 |
XNYS |
280J9CV1TI5AC02421 |
100 |
87.09 |
20240821-18:07:03.998 |
BATY |
280J9CV1TKNTC02421 |
100 |
87.13 |
20240821-18:08:10.289 |
BATY |
280J9CV1TVP9C02421 |
100 |
87.11 |
20240821-18:08:28.982 |
XPSX |
280J9CV1U2SLC02421 |
100 |
87.13 |
20240821-18:09:20.825 |
XPSX |
280J9CV1UB1AC02421 |
100 |
87.13 |
20240821-18:10:32.714 |
XPSX |
280J9CV1UN5PC02421 |
38 |
87.13 |
20240821-18:10:46.401 |
ARCX |
280J9CV1UPD9C02421 |
28 |
87.13 |
20240821-18:10:46.401 |
ARCX |
280J9CV1UPDAC02421 |
34 |
87.13 |
20240821-18:10:46.401 |
ARCX |
280J9CV1UPDBC02421 |
17 |
87.13 |
20240821-18:12:08.560 |
XPSX |
280J9CV1V6AJC02421 |
100 |
87.13 |
20240821-18:12:08.560 |
XPSX |
280J9CV1V6AKC02421 |
10 |
87.13 |
20240821-18:12:08.560 |
XPSX |
280J9CV1V6ALC02421 |
73 |
87.13 |
20240821-18:12:08.560 |
XPSX |
280J9CV1V6AMC02421 |
13 |
87.1 |
20240821-18:13:03.459 |
XPSX |
280J9CV1VF4EC02421 |
87 |
87.1 |
20240821-18:13:03.459 |
XPSX |
280J9CV1VF4GC02421 |
70 |
87.1 |
20240821-18:14:06.269 |
BATY |
280J9CV1VP5GC02421 |
100 |
87.11 |
20240821-18:15:03.599 |
BATY |
280J9CV2022DC02421 |
100 |
87.11 |
20240821-18:15:51.174 |
ARCX |
280J9CV20BCTC02421 |
100 |
87.1 |
20240821-18:16:13.106 |
ARCX |
280J9CV20EM3C02421 |
100 |
87.07 |
20240821-18:17:29.478 |
BATY |
280J9CV20Q5IC02421 |
47 |
87.07 |
20240821-18:18:29.676 |
BATY |
280J9CV21423C02421 |
53 |
87.07 |
20240821-18:18:29.676 |
BATY |
280J9CV21424C02421 |
100 |
87.08 |
20240821-18:19:11.907 |
ARCX |
280J9CV21APSC02421 |
100 |
87.05 |
20240821-18:20:23.412 |
ARCX |
280J9CV21L17C02421 |
100 |
87.06 |
20240821-18:21:01.103 |
XNYS |
280J9CV21Q1BC02421 |
100 |
87.09 |
20240821-18:21:11.214 |
BATY |
280J9CV21RH7C02421 |
100 |
87.1 |
20240821-18:22:23.996 |
ARCX |
280J9CV22594C02421 |
100 |
87.1 |
20240821-18:22:57.374 |
ARCX |
280J9CV22A2FC02421 |
100 |
87.14 |
20240821-18:24:09.415 |
XNAS |
280J9CV22KPJC02421 |
100 |
87.14 |
20240821-18:24:09.415 |
XNAS |
280J9CV22KPKC02421 |
6 |
87.18 |
20240821-18:25:32.331 |
ARCX |
280J9CV2321VC02421 |
94 |
87.18 |
20240821-18:25:32.331 |
ARCX |
280J9CV23220C02421 |
100 |
87.19 |
20240821-18:26:03.474 |
XPSX |
280J9CV237FTC02421 |
100 |
87.17 |
20240821-18:26:48.099 |
ARCX |
280J9CV23E1HC02421 |
100 |
87.2 |
20240821-18:28:20.114 |
XPSX |
280J9CV23SLIC02421 |
70 |
87.2 |
20240821-18:29:20.937 |
ARCX |
280J9CV24730C02421 |
30 |
87.2 |
20240821-18:29:20.938 |
ARCX |
280J9CV24731C02421 |
100 |
87.21 |
20240821-18:29:49.757 |
XPSX |
280J9CV24BOUC02421 |
100 |
87.25 |
20240821-18:30:46.886 |
ARCX |
280J9CV24PJJC02421 |
100 |
87.25 |
20240821-18:31:30.350 |
BATY |
280J9CV253OHC02421 |
30 |
87.3 |
20240821-18:33:21.258 |
XNYS |
280J9CV25VD9C02421 |
70 |
87.3 |
20240821-18:33:21.258 |
XNYS |
280J9CV25VDAC02421 |
100 |
87.32 |
20240821-18:33:32.272 |
XPSX |
280J9CV26211C02421 |
1 |
87.37 |
20240821-18:34:46.198 |
XNAS |
280J9CV26H1TC02421 |
25 |
87.37 |
20240821-18:34:46.198 |
XNAS |
280J9CV26H1UC02421 |
100 |
87.35 |
20240821-18:35:05.591 |
XPSX |
280J9CV26KOJC02421 |
100 |
87.35 |
20240821-18:35:05.591 |
XPSX |
280J9CV26KOKC02421 |
100 |
87.31 |
20240821-18:35:29.977 |
BATY |
280J9CV26QLKC02421 |
100 |
87.29 |
20240821-18:36:27.283 |
XPSX |
280J9CV276V9C02421 |
100 |
87.28 |
20240821-18:37:07.163 |
BATY |
280J9CV27DR6C02421 |
100 |
87.27 |
20240821-18:37:52.853 |
ARCX |
280J9CV27M1VC02421 |
100 |
87.26 |
20240821-18:39:47.057 |
XNYS |
280J9CV28FBQC02421 |
100 |
87.24 |
20240821-18:40:06.922 |
XPSX |
280J9CV28IVSC02421 |
31 |
87.22 |
20240821-18:40:52.781 |
BATY |
280J9CV28QJUC02421 |
59 |
87.23 |
20240821-18:41:26.572 |
BATY |
280J9CV2907FC02421 |
18 |
87.23 |
20240821-18:41:47.224 |
BATY |
280J9CV293DTC02421 |
18 |
87.23 |
20240821-18:41:47.224 |
BATY |
280J9CV293DUC02421 |
5 |
87.23 |
20240821-18:41:47.224 |
BATY |
280J9CV293E0C02421 |
59 |
87.23 |
20240821-18:41:47.236 |
XPSX |
280J9CV293ERC02421 |
1 |
87.21 |
20240821-18:42:33.523 |
BATY |
280J9CV29BFGC02421 |
59 |
87.21 |
20240821-18:42:49.471 |
BATY |
280J9CV29DTAC02421 |
100 |
87.22 |
20240821-18:43:07.208 |
XPSX |
280J9CV29GLRC02421 |
64 |
87.23 |
20240821-18:44:07.707 |
BATY |
280J9CV29QF9C02421 |
18 |
87.23 |
20240821-18:44:07.708 |
BATY |
280J9CV29QFAC02421 |
18 |
87.23 |
20240821-18:44:07.708 |
BATY |
280J9CV29QFBC02421 |
100 |
87.24 |
20240821-18:45:09.224 |
BATY |
280J9CV2A4I4C02421 |
100 |
87.2 |
20240821-18:46:06.521 |
BATY |
280J9CV2AGPMC02421 |
40 |
87.19 |
20240821-18:46:48.792 |
ARCX |
280J9CV2ANSLC02421 |
54 |
87.23 |
20240821-18:47:48.067 |
XNAS |
280J9CV2B1KFC02421 |
46 |
87.23 |
20240821-18:47:48.067 |
XNAS |
280J9CV2B1KGC02421 |
100 |
87.22 |
20240821-18:48:05.650 |
BATY |
280J9CV2B45CC02421 |
100 |
87.21 |
20240821-18:48:49.236 |
BATY |
280J9CV2BD1IC02421 |
100 |
87.2 |
20240821-18:49:30.661 |
ARCX |
280J9CV2BK3BC02421 |
100 |
87.21 |
20240821-18:50:04.643 |
XPSX |
280J9CV2BPOEC02421 |
33 |
87.25 |
20240821-18:51:24.395 |
XNAS |
280J9CV2C8N1C02421 |
25 |
87.25 |
20240821-18:51:24.395 |
XNAS |
280J9CV2C8N2C02421 |
100 |
87.23 |
20240821-18:51:27.610 |
BATY |
280J9CV2C9F9C02421 |
100 |
87.24 |
20240821-18:52:36.550 |
XPSX |
280J9CV2CL3BC02421 |
100 |
87.24 |
20240821-18:53:37.157 |
XPSX |
280J9CV2CUPEC02421 |
100 |
87.22 |
20240821-18:53:57.816 |
XPSX |
280J9CV2D1KKC02421 |
100 |
87.25 |
20240821-18:55:26.380 |
XNAS |
280J9CV2DG55C02421 |
100 |
87.23 |
20240821-18:55:32.286 |
XPSX |
280J9CV2DH1NC02421 |
100 |
87.23 |
20240821-18:55:36.056 |
BATY |
280J9CV2DHNDC02421 |
95 |
87.21 |
20240821-18:58:10.525 |
XNYS |
280J9CV2EBICC02421 |
5 |
87.21 |
20240821-18:58:10.525 |
XNYS |
280J9CV2EBIDC02421 |
100 |
87.2 |
20240821-18:58:41.970 |
ARCX |
280J9CV2EGRRC02421 |
100 |
87.2 |
20240821-18:58:43.373 |
XPSX |
280J9CV2EH2MC02421 |
100 |
87.22 |
20240821-18:59:43.178 |
XPSX |
280J9CV2ESHSC02421 |
100 |
87.21 |
20240821-19:00:00.383 |
XPSX |
280J9CV2F01GC02421 |
100 |
87.2 |
20240821-19:00:29.505 |
XPSX |
280J9CV2F7GQC02421 |
100 |
87.16 |
20240821-19:01:02.952 |
ARCX |
280J9CV2FEBRC02421 |
21 |
87.14 |
20240821-19:02:06.514 |
ARCX |
280J9CV2FROLC02421 |
79 |
87.14 |
20240821-19:02:08.149 |
ARCX |
280J9CV2FS3GC02421 |
100 |
87.1 |
20240821-19:02:22.955 |
XNYS |
280J9CV2FVVNC02421 |
100 |
87.12 |
20240821-19:03:25.483 |
XPSX |
280J9CV2GBC2C02421 |
100 |
87.1 |
20240821-19:04:10.360 |
ARCX |
280J9CV2GJL8C02421 |
100 |
87.08 |
20240821-19:04:33.746 |
ARCX |
280J9CV2GNRUC02421 |
1 |
87.09 |
20240821-19:05:28.428 |
XNYS |
280J9CV2H2K8C02421 |
9 |
87.09 |
20240821-19:05:28.428 |
XNYS |
280J9CV2H2K9C02421 |
7 |
87.09 |
20240821-19:05:28.428 |
XNYS |
280J9CV2H2KAC02421 |
5 |
87.09 |
20240821-19:05:28.428 |
XNYS |
280J9CV2H2KBC02421 |
78 |
87.09 |
20240821-19:05:28.428 |
XNYS |
280J9CV2H2KCC02421 |
100 |
87.08 |
20240821-19:05:39.419 |
XPSX |
280J9CV2H4J9C02421 |
100 |
87.07 |
20240821-19:06:26.649 |
EDGA |
280J9CV2HCAFC02421 |
72 |
87.07 |
20240821-19:07:16.875 |
XNYS |
280J9CV2HKJ0C02421 |
3 |
87.07 |
20240821-19:07:16.875 |
XNYS |
280J9CV2HKJ2C02421 |
25 |
87.07 |
20240821-19:07:16.875 |
XNYS |
280J9CV2HKJ3C02421 |
100 |
87.07 |
20240821-19:07:25.982 |
ARCX |
280J9CV2HM86C02421 |
100 |
87.08 |
20240821-19:08:34.887 |
XNYS |
280J9CV2I21DC02421 |
1 |
87.09 |
20240821-19:09:05.007 |
BATY |
280J9CV2I7NCC02421 |
18 |
87.09 |
20240821-19:09:05.007 |
BATY |
280J9CV2I7NDC02421 |
1 |
87.09 |
20240821-19:09:05.007 |
BATY |
280J9CV2I7NGC02421 |
80 |
87.09 |
20240821-19:09:05.007 |
BATY |
280J9CV2I7NKC02421 |
100 |
87.08 |
20240821-19:09:46.044 |
XPSX |
280J9CV2IJV7C02421 |
100 |
87.03 |
20240821-19:10:36.699 |
XNAS |
280J9CV2ISB6C02421 |
100 |
87.03 |
20240821-19:10:38.395 |
XPSX |
280J9CV2ISR6C02421 |
100 |
87.01 |
20240821-19:11:38.601 |
XPSX |
280J9CV2J7R2C02421 |
100 |
87.01 |
20240821-19:12:02.034 |
XPSX |
280J9CV2JBKDC02421 |
100 |
86.99 |
20240821-19:12:31.609 |
XPSX |
280J9CV2JG3IC02421 |
100 |
87 |
20240821-19:13:36.117 |
EPRL |
280J9CV2JPS8C02421 |
100 |
86.99 |
20240821-19:13:52.367 |
BATY |
280J9CV2JS3DC02421 |
100 |
87 |
20240821-19:15:12.599 |
ARCX |
280J9CV2K9KMC02421 |
100 |
86.98 |
20240821-19:15:15.866 |
XPSX |
280J9CV2KA35C02421 |
21 |
86.98 |
20240821-19:15:15.866 |
XNAS |
280J9CV2KA36C02421 |
1 |
86.98 |
20240821-19:15:15.866 |
XNAS |
280J9CV2KA37C02421 |
78 |
86.98 |
20240821-19:15:15.866 |
XNAS |
280J9CV2KA38C02421 |
100 |
87.02 |
20240821-19:16:11.723 |
XPSX |
280J9CV2KLV8C02421 |
100 |
87.03 |
20240821-19:17:12.880 |
XNYS |
280J9CV2KVBAC02421 |
80 |
87.01 |
20240821-19:17:20.194 |
ARCX |
280J9CV2L0KFC02421 |
20 |
87.01 |
20240821-19:17:20.194 |
ARCX |
280J9CV2L0KHC02421 |
100 |
87.03 |
20240821-19:18:21.303 |
XNYS |
280J9CV2LAP7C02421 |
100 |
87.02 |
20240821-19:18:36.457 |
ARCX |
280J9CV2LDFLC02421 |
100 |
86.99 |
20240821-19:19:35.982 |
XNYS |
280J9CV2LN9OC02421 |
100 |
86.99 |
20240821-19:20:07.773 |
XNAS |
280J9CV2LSNMC02421 |
100 |
86.99 |
20240821-19:20:21.031 |
ARCX |
280J9CV2LV9LC02421 |
100 |
86.95 |
20240821-19:21:07.110 |
XPSX |
280J9CV2M7RMC02421 |
100 |
86.93 |
20240821-19:21:07.182 |
XASE |
280J9CV2M7S9C02421 |
100 |
86.95 |
20240821-19:22:01.666 |
XNYS |
280J9CV2MGQKC02421 |
100 |
86.93 |
20240821-19:22:41.460 |
ARCX |
280J9CV2MOG3C02421 |
100 |
86.93 |
20240821-19:23:19.253 |
XNYS |
280J9CV2MUSPC02421 |
25 |
86.99 |
20240821-19:24:06.511 |
XNYS |
280J9CV2N65KC02421 |
75 |
86.99 |
20240821-19:24:06.511 |
XNYS |
280J9CV2N65LC02421 |
99 |
87 |
20240821-19:24:28.266 |
XNYS |
280J9CV2NAM8C02421 |
1 |
87 |
20240821-19:24:28.266 |
XNYS |
280J9CV2NAM9C02421 |
100 |
87.02 |
20240821-19:24:47.632 |
XNYS |
280J9CV2NE4LC02421 |
35 |
87.03 |
20240821-19:25:17.768 |
XNAS |
280J9CV2NJ3CC02421 |
100 |
87.04 |
20240821-19:25:34.685 |
XNAS |
280J9CV2NMARC02421 |
100 |
87.04 |
20240821-19:25:49.579 |
ARCX |
280J9CV2NPNKC02421 |
100 |
87.03 |
20240821-19:26:13.747 |
XNYS |
280J9CV2NUVEC02421 |
100 |
87.03 |
20240821-19:26:25.690 |
ARCX |
280J9CV2O1S9C02421 |
100 |
87.06 |
20240821-19:27:15.422 |
ARCX |
280J9CV2OA1RC02421 |
100 |
87.06 |
20240821-19:27:15.422 |
ARCX |
280J9CV2OA1SC02421 |
81 |
87.1 |
20240821-19:28:19.750 |
XPSX |
280J9CV2OK11C02421 |
19 |
87.1 |
20240821-19:28:19.750 |
XPSX |
280J9CV2OK16C02421 |
19 |
87.1 |
20240821-19:28:19.750 |
XPSX |
280J9CV2OK17C02421 |
81 |
87.1 |
20240821-19:28:19.750 |
XPSX |
280J9CV2OK1AC02421 |
100 |
87.18 |
20240821-19:29:37.692 |
XNYS |
280J9CV2P5C7C02421 |
100 |
87.18 |
20240821-19:29:38.656 |
XNYS |
280J9CV2P5IHC02421 |
100 |
87.17 |
20240821-19:29:42.869 |
ARCX |
280J9CV2P6EIC02421 |
100 |
87.17 |
20240821-19:29:42.869 |
ARCX |
280J9CV2P6EJC02421 |
98 |
87.17 |
20240821-19:29:42.869 |
ARCX |
280J9CV2P6EKC02421 |
2 |
87.17 |
20240821-19:29:42.869 |
ARCX |
280J9CV2P6ELC02421 |
68 |
87.11 |
20240821-19:31:08.564 |
XASE |
280J9CV2PSBDC02421 |
32 |
87.11 |
20240821-19:31:08.564 |
XASE |
280J9CV2PSBEC02421 |
68 |
87.11 |
20240821-19:31:08.564 |
XASE |
280J9CV2PSBFC02421 |
32 |
87.11 |
20240821-19:31:08.564 |
XASE |
280J9CV2PSBGC02421 |
100 |
87.14 |
20240821-19:31:25.646 |
XASE |
280J9CV2Q147C02421 |
31 |
87.15 |
20240821-19:32:09.481 |
XNAS |
280J9CV2QDFCC02421 |
69 |
87.15 |
20240821-19:32:09.481 |
XNAS |
280J9CV2QDFDC02421 |
100 |
87.13 |
20240821-19:32:22.971 |
XASE |
280J9CV2QGKHC02421 |
100 |
87.13 |
20240821-19:32:22.971 |
XASE |
280J9CV2QGKIC02421 |
8 |
87.17 |
20240821-19:33:49.723 |
XNAS |
280J9CV2R9DMC02421 |
5 |
87.17 |
20240821-19:33:49.723 |
XNAS |
280J9CV2R9DNC02421 |
87 |
87.17 |
20240821-19:33:49.723 |
XNAS |
280J9CV2R9DOC02421 |
100 |
87.19 |
20240821-19:34:06.266 |
EDGX |
280J9CV2RFSKC02421 |
100 |
87.17 |
20240821-19:34:13.813 |
XASE |
280J9CV2RHVIC02421 |
100 |
87.18 |
20240821-19:35:09.214 |
ARCX |
280J9CV2SGBPC02421 |
100 |
87.23 |
20240821-19:35:51.405 |
XNAS |
280J9CV2TC7MC02421 |
39 |
87.23 |
20240821-19:35:53.977 |
BATY |
280J9CV2TDNHC02421 |
61 |
87.23 |
20240821-19:35:53.977 |
BATY |
280J9CV2TDNIC02421 |
100 |
87.23 |
20240821-19:36:01.460 |
XPSX |
280J9CV2TIB8C02421 |
5 |
87.24 |
20240821-19:36:40.420 |
XNYS |
280J9CV2U59HC02421 |
Contacts
CRH plc