20th September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19th September 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
8,543 |
$92.40 |
$92.71 |
$91.65 |
XNYS |
|
800 |
$92.41 |
$92.71 |
$92.01 |
EDGX |
|
13,932 |
$92.38 |
$92.76 |
$91.69 |
ARCX |
|
1,411 |
$92.30 |
$92.69 |
$92.00 |
BATS |
|
8,098 |
$92.34 |
$92.79 |
$91.64 |
XNAS |
|
6,416 |
$92.28 |
$92.77 |
$91.75 |
BATY |
|
1,750 |
$92.51 |
$92.65 |
$91.79 |
XASE |
|
4,773 |
$92.28 |
$92.81 |
$91.71 |
EPRL |
|
1,343 |
$92.42 |
$92.80 |
$91.78 |
IEXG |
|
100 |
$92.25 |
$92.25 |
$92.25 |
XCHI |
|
400 |
$91.92 |
$91.96 |
$91.88 |
MEMX |
|
7,234 |
$92.48 |
$92.75 |
$92.09 |
XPSX |
|
200 |
$92.36 |
$92.38 |
$92.33 |
EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 680,592,301 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.696% 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 19th September 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|||
|
LEI |
|
549300MIDJNNTH068E74 |
||||
|
ISIN: |
|
IE0001827041 |
||||
|
US Broker name: |
BNP Paribas Securities Corp |
|||||
|
US Broker code (CRD#): |
15794 |
|||||
|
Time Zone: |
EST |
|||||
|
Currency |
USD |
|||||
|
Date of Transactions: |
|
19th September 2024 |
||||
|
Aggregated Information
|
||||||
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
$92.3681 |
55,000 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
92.41 |
20240919-13:37:18.885 |
XNAS |
280LLRRK2LGHC02421 |
|
100 |
92.41 |
20240919-13:37:18.885 |
XNYS |
280LLRRK2LGIC02421 |
|
31 |
92.68 |
20240919-13:38:09.112 |
XNAS |
280LLRRK2TDMC02421 |
|
69 |
92.68 |
20240919-13:38:09.112 |
XNAS |
280LLRRK2TDNC02421 |
|
1 |
92.69 |
20240919-13:38:16.930 |
XNAS |
280LLRRK2UPFC02421 |
|
99 |
92.69 |
20240919-13:38:16.930 |
XNAS |
280LLRRK2UPGC02421 |
|
100 |
92.68 |
20240919-13:38:43.928 |
XNYS |
280LLRRK3352C02421 |
|
100 |
92.65 |
20240919-13:38:52.495 |
XNYS |
280LLRRK34DIC02421 |
|
100 |
92.58 |
20240919-13:38:55.525 |
XNAS |
280LLRRK34R8C02421 |
|
100 |
92.55 |
20240919-13:39:29.045 |
XNAS |
280LLRRK3BOEC02421 |
|
100 |
92.53 |
20240919-13:40:01.803 |
XNAS |
280LLRRK3HIPC02421 |
|
100 |
92.39 |
20240919-13:40:50.139 |
XNAS |
280LLRRK3T4BC02421 |
|
100 |
92.41 |
20240919-13:40:55.428 |
XNAS |
280LLRRK3UC5C02421 |
|
100 |
92.36 |
20240919-13:41:24.050 |
XNAS |
280LLRRK43IMC02421 |
|
100 |
92.39 |
20240919-13:42:04.055 |
XNAS |
280LLRRK48Q6C02421 |
|
1 |
92.39 |
20240919-13:42:04.055 |
XNAS |
280LLRRK48Q7C02421 |
|
99 |
92.39 |
20240919-13:42:07.069 |
XNAS |
280LLRRK49GSC02421 |
|
41 |
92.39 |
20240919-13:42:29.058 |
ARCX |
280LLRRK4CEEC02421 |
|
100 |
92.42 |
20240919-13:42:43.297 |
XNAS |
280LLRRK4E7QC02421 |
|
100 |
92.31 |
20240919-13:43:01.633 |
XNAS |
280LLRRK4GB4C02421 |
|
46 |
92.18 |
20240919-13:43:21.028 |
XNAS |
280LLRRK4JEBC02421 |
|
3 |
92.18 |
20240919-13:43:21.028 |
XNAS |
280LLRRK4JECC02421 |
|
51 |
92.18 |
20240919-13:43:21.028 |
XNAS |
280LLRRK4JEDC02421 |
|
100 |
92.18 |
20240919-13:43:42.893 |
BATY |
280LLRRK4M3LC02421 |
|
100 |
92.1 |
20240919-13:44:29.887 |
XNYS |
280LLRRK4RMGC02421 |
|
100 |
92.06 |
20240919-13:44:34.336 |
BATS |
280LLRRK4SJAC02421 |
|
100 |
92.06 |
20240919-13:45:06.167 |
XNAS |
280LLRRK50GGC02421 |
|
100 |
91.98 |
20240919-13:45:19.387 |
XNAS |
280LLRRK52NJC02421 |
|
100 |
91.94 |
20240919-13:45:46.648 |
ARCX |
280LLRRK58LVC02421 |
|
66 |
91.94 |
20240919-13:45:46.648 |
XNAS |
280LLRRK58M0C02421 |
|
26 |
91.94 |
20240919-13:45:46.648 |
XNAS |
280LLRRK58M1C02421 |
|
8 |
91.94 |
20240919-13:45:46.648 |
XNAS |
280LLRRK58M2C02421 |
|
100 |
91.88 |
20240919-13:46:00.733 |
XNYS |
280LLRRK5AK5C02421 |
|
100 |
91.78 |
20240919-13:46:28.581 |
IEXG |
280LLRRK5ETBC02421 |
|
100 |
91.85 |
20240919-13:47:08.582 |
IEXG |
280LLRRK5M62C02421 |
|
100 |
91.83 |
20240919-13:47:16.717 |
ARCX |
280LLRRK5NMTC02421 |
|
100 |
91.83 |
20240919-13:47:16.717 |
ARCX |
280LLRRK5NMUC02421 |
|
1 |
91.88 |
20240919-13:48:12.407 |
MEMX |
280LLRRK6189C02421 |
|
99 |
91.88 |
20240919-13:48:12.407 |
MEMX |
280LLRRK618AC02421 |
|
100 |
91.88 |
20240919-13:48:12.407 |
MEMX |
280LLRRK618BC02421 |
|
100 |
91.8 |
20240919-13:48:33.164 |
XNYS |
280LLRRK64K4C02421 |
|
100 |
91.79 |
20240919-13:49:04.373 |
XASE |
280LLRRK69UFC02421 |
|
100 |
91.79 |
20240919-13:49:35.362 |
XNYS |
280LLRRK6F0AC02421 |
|
100 |
91.74 |
20240919-13:49:52.135 |
XNAS |
280LLRRK6JVUC02421 |
|
100 |
91.77 |
20240919-13:50:19.363 |
XNAS |
280LLRRK6QK0C02421 |
|
100 |
91.75 |
20240919-13:50:48.770 |
BATY |
280LLRRK711HC02421 |
|
12 |
91.69 |
20240919-13:51:09.089 |
ARCX |
280LLRRK76J0C02421 |
|
88 |
91.69 |
20240919-13:51:10.647 |
ARCX |
280LLRRK76P9C02421 |
|
12 |
91.69 |
20240919-13:51:10.649 |
ARCX |
280LLRRK76PGC02421 |
|
54 |
91.64 |
20240919-13:51:42.892 |
XNAS |
280LLRRK7DEDC02421 |
|
97 |
91.65 |
20240919-13:51:53.625 |
XNYS |
280LLRRK7F76C02421 |
|
3 |
91.65 |
20240919-13:51:53.625 |
XNYS |
280LLRRK7F77C02421 |
|
1 |
91.71 |
20240919-13:52:49.196 |
EPRL |
280LLRRK7PFIC02421 |
|
99 |
91.71 |
20240919-13:52:49.197 |
EPRL |
280LLRRK7PFJC02421 |
|
100 |
91.84 |
20240919-13:53:25.043 |
XNAS |
280LLRRK808AC02421 |
|
100 |
91.93 |
20240919-13:54:05.649 |
XNAS |
280LLRRK88D6C02421 |
|
100 |
91.95 |
20240919-13:54:34.470 |
XNYS |
280LLRRK8E1SC02421 |
|
100 |
91.91 |
20240919-13:54:37.744 |
ARCX |
280LLRRK8EO2C02421 |
|
100 |
91.91 |
20240919-13:54:37.744 |
ARCX |
280LLRRK8EO3C02421 |
|
100 |
91.99 |
20240919-13:55:57.904 |
XNAS |
280LLRRK8V9VC02421 |
|
100 |
91.97 |
20240919-13:56:01.859 |
XNYS |
280LLRRK8VSQC02421 |
|
100 |
92.01 |
20240919-13:56:28.781 |
EDGX |
280LLRRK94QJC02421 |
|
100 |
91.99 |
20240919-13:56:52.096 |
XNAS |
280LLRRK98DLC02421 |
|
100 |
92.06 |
20240919-13:57:59.128 |
XNAS |
280LLRRK9JO3C02421 |
|
100 |
92.06 |
20240919-13:57:59.128 |
XNAS |
280LLRRK9JO4C02421 |
|
68 |
92.06 |
20240919-13:57:59.128 |
XNAS |
280LLRRK9JO5C02421 |
|
32 |
92.06 |
20240919-13:57:59.128 |
XNAS |
280LLRRK9JO6C02421 |
|
16 |
92.07 |
20240919-13:58:09.395 |
XNYS |
280LLRRK9LF0C02421 |
|
100 |
92.17 |
20240919-13:59:00.677 |
XNAS |
280LLRRK9T2UC02421 |
|
200 |
92.17 |
20240919-13:59:00.677 |
XNAS |
280LLRRK9T2VC02421 |
|
100 |
92.17 |
20240919-13:59:47.205 |
ARCX |
280LLRRKA5T1C02421 |
|
100 |
92.14 |
20240919-13:59:51.142 |
XNAS |
280LLRRKA6G6C02421 |
|
100 |
92.22 |
20240919-14:00:30.340 |
XNAS |
280LLRRKAHLJC02421 |
|
100 |
92.15 |
20240919-14:00:32.273 |
XNAS |
280LLRRKAIESC02421 |
|
100 |
92.17 |
20240919-14:00:53.977 |
XNAS |
280LLRRKANPUC02421 |
|
25 |
92.08 |
20240919-14:01:13.191 |
BATS |
280LLRRKASMVC02421 |
|
75 |
92.08 |
20240919-14:01:14.706 |
BATS |
280LLRRKAT05C02421 |
|
91 |
92.01 |
20240919-14:01:34.104 |
XNAS |
280LLRRKB0UBC02421 |
|
9 |
92.01 |
20240919-14:01:34.104 |
XNAS |
280LLRRKB0UCC02421 |
|
100 |
91.86 |
20240919-14:01:57.782 |
ARCX |
280LLRRKB6BCC02421 |
|
100 |
91.79 |
20240919-14:02:34.161 |
ARCX |
280LLRRKBG04C02421 |
|
100 |
91.8 |
20240919-14:03:00.215 |
XNYS |
280LLRRKBM8UC02421 |
|
41 |
91.81 |
20240919-14:03:17.249 |
BATY |
280LLRRKBQSUC02421 |
|
59 |
91.81 |
20240919-14:03:17.249 |
BATY |
280LLRRKBQSVC02421 |
|
100 |
91.96 |
20240919-14:04:12.652 |
XNYS |
280LLRRKCAD1C02421 |
|
100 |
91.99 |
20240919-14:04:19.838 |
XNAS |
280LLRRKCC0BC02421 |
|
82 |
92.01 |
20240919-14:04:36.609 |
ARCX |
280LLRRKCFPPC02421 |
|
18 |
92.01 |
20240919-14:04:36.609 |
ARCX |
280LLRRKCFPQC02421 |
|
18 |
92.01 |
20240919-14:04:36.609 |
ARCX |
280LLRRKCFPRC02421 |
|
18 |
92.01 |
20240919-14:04:36.609 |
ARCX |
280LLRRKCFPSC02421 |
|
64 |
92.01 |
20240919-14:04:36.609 |
ARCX |
280LLRRKCFPTC02421 |
|
100 |
91.95 |
20240919-14:04:58.244 |
BATY |
280LLRRKCLGEC02421 |
|
100 |
91.87 |
20240919-14:05:19.352 |
BATY |
280LLRRKCR4PC02421 |
|
9 |
91.93 |
20240919-14:05:39.737 |
XNAS |
280LLRRKCV7OC02421 |
|
91 |
91.93 |
20240919-14:05:39.737 |
XNAS |
280LLRRKCV7PC02421 |
|
100 |
91.92 |
20240919-14:06:00.260 |
ARCX |
280LLRRKD3F9C02421 |
|
100 |
91.96 |
20240919-14:06:44.102 |
MEMX |
280LLRRKDDQOC02421 |
|
100 |
91.96 |
20240919-14:06:44.102 |
MEMX |
280LLRRKDDQPC02421 |
|
100 |
92.16 |
20240919-14:07:43.483 |
XNYS |
280LLRRKDR4HC02421 |
|
100 |
92.14 |
20240919-14:07:45.462 |
XNYS |
280LLRRKDRI2C02421 |
|
100 |
92.14 |
20240919-14:07:45.462 |
XNYS |
280LLRRKDRI3C02421 |
|
100 |
92.05 |
20240919-14:08:33.057 |
BATY |
280LLRRKE6GGC02421 |
|
100 |
92 |
20240919-14:08:55.191 |
BATY |
280LLRRKEBLJC02421 |
|
100 |
91.98 |
20240919-14:09:23.348 |
EPRL |
280LLRRKEI81C02421 |
|
100 |
91.97 |
20240919-14:09:52.637 |
EPRL |
280LLRRKEPF0C02421 |
|
100 |
92.11 |
20240919-14:10:50.594 |
XNYS |
280LLRRKF6MBC02421 |
|
100 |
92.07 |
20240919-14:11:04.526 |
BATY |
280LLRRKFAAAC02421 |
|
100 |
92.03 |
20240919-14:11:28.408 |
BATY |
280LLRRKFG1GC02421 |
|
100 |
92.02 |
20240919-14:11:32.157 |
ARCX |
280LLRRKFGO1C02421 |
|
100 |
92.03 |
20240919-14:12:02.467 |
BATY |
280LLRRKFN4FC02421 |
|
6 |
92.09 |
20240919-14:12:26.603 |
XNAS |
280LLRRKFT4VC02421 |
|
94 |
92.09 |
20240919-14:12:26.603 |
XNAS |
280LLRRKFT50C02421 |
|
100 |
92.17 |
20240919-14:13:41.189 |
XNYS |
280LLRRKGCNPC02421 |
|
100 |
92.17 |
20240919-14:13:57.043 |
ARCX |
280LLRRKGG5RC02421 |
|
100 |
92.17 |
20240919-14:13:57.043 |
ARCX |
280LLRRKGG5SC02421 |
|
100 |
92.14 |
20240919-14:14:31.928 |
EPRL |
280LLRRKGNU1C02421 |
|
76 |
92.1 |
20240919-14:14:50.942 |
XNAS |
280LLRRKGRC1C02421 |
|
24 |
92.1 |
20240919-14:14:50.942 |
XNAS |
280LLRRKGRC2C02421 |
|
100 |
92.14 |
20240919-14:15:37.736 |
ARCX |
280LLRRKH8CPC02421 |
|
100 |
92.14 |
20240919-14:15:37.736 |
ARCX |
280LLRRKH8CQC02421 |
|
100 |
92.08 |
20240919-14:15:58.077 |
XNYS |
280LLRRKHDNQC02421 |
|
100 |
92.06 |
20240919-14:16:15.853 |
XNYS |
280LLRRKHHFVC02421 |
|
100 |
92.05 |
20240919-14:16:58.749 |
EPRL |
280LLRRKHQESC02421 |
|
100 |
92.05 |
20240919-14:16:59.944 |
EPRL |
280LLRRKHQLRC02421 |
|
100 |
92.2 |
20240919-14:17:54.666 |
XNYS |
280LLRRKI5C4C02421 |
|
100 |
92.19 |
20240919-14:17:57.825 |
BATY |
280LLRRKI5RGC02421 |
|
100 |
92.17 |
20240919-14:18:48.380 |
EPRL |
280LLRRKIHDVC02421 |
|
100 |
92.17 |
20240919-14:18:48.380 |
EPRL |
280LLRRKIHE0C02421 |
|
100 |
92.16 |
20240919-14:19:25.673 |
ARCX |
280LLRRKIOA7C02421 |
|
100 |
92.19 |
20240919-14:19:57.091 |
ARCX |
280LLRRKITLKC02421 |
|
100 |
92.18 |
20240919-14:20:16.283 |
BATY |
280LLRRKJ20JC02421 |
|
100 |
92.16 |
20240919-14:20:27.798 |
XNYS |
280LLRRKJ4D8C02421 |
|
100 |
92.11 |
20240919-14:20:45.429 |
BATY |
280LLRRKJ8CNC02421 |
|
100 |
92.1 |
20240919-14:21:07.683 |
EPRL |
280LLRRKJCBMC02421 |
|
100 |
92.16 |
20240919-14:21:34.066 |
EPRL |
280LLRRKJGT7C02421 |
|
100 |
92.14 |
20240919-14:22:02.934 |
ARCX |
280LLRRKJMNAC02421 |
|
1 |
92.13 |
20240919-14:22:35.310 |
ARCX |
280LLRRKJSH0C02421 |
|
99 |
92.13 |
20240919-14:22:35.310 |
ARCX |
280LLRRKJSH1C02421 |
|
100 |
92.12 |
20240919-14:23:02.097 |
ARCX |
280LLRRKK0MAC02421 |
|
100 |
92.12 |
20240919-14:23:37.939 |
XNAS |
280LLRRKK75TC02421 |
|
100 |
92.1 |
20240919-14:23:58.047 |
EPRL |
280LLRRKKAJ5C02421 |
|
18 |
92.11 |
20240919-14:24:45.790 |
BATY |
280LLRRKKIUFC02421 |
|
82 |
92.11 |
20240919-14:24:45.790 |
BATY |
280LLRRKKIUGC02421 |
|
100 |
92.15 |
20240919-14:25:20.565 |
ARCX |
280LLRRKKPAIC02421 |
|
100 |
92.18 |
20240919-14:25:52.951 |
ARCX |
280LLRRKL03CC02421 |
|
100 |
92.19 |
20240919-14:26:17.969 |
ARCX |
280LLRRKL4GAC02421 |
|
11 |
92.28 |
20240919-14:26:52.907 |
ARCX |
280LLRRKLA7LC02421 |
|
89 |
92.28 |
20240919-14:26:52.907 |
ARCX |
280LLRRKLA7MC02421 |
|
55 |
92.28 |
20240919-14:27:34.631 |
ARCX |
280LLRRKLJSDC02421 |
|
45 |
92.28 |
20240919-14:27:34.631 |
ARCX |
280LLRRKLJSEC02421 |
|
100 |
92.28 |
20240919-14:27:53.269 |
XPSX |
280LLRRKLMPEC02421 |
|
100 |
92.32 |
20240919-14:28:47.412 |
ARCX |
280LLRRKM3J4C02421 |
|
100 |
92.32 |
20240919-14:29:32.798 |
XNAS |
280LLRRKMEGBC02421 |
|
100 |
92.3 |
20240919-14:29:44.393 |
EPRL |
280LLRRKMGTGC02421 |
|
100 |
92.3 |
20240919-14:29:44.393 |
EPRL |
280LLRRKMGTHC02421 |
|
100 |
92.32 |
20240919-14:30:41.560 |
IEXG |
280LLRRKN1A5C02421 |
|
100 |
92.3 |
20240919-14:30:46.969 |
ARCX |
280LLRRKN2PAC02421 |
|
100 |
92.24 |
20240919-14:31:09.566 |
ARCX |
280LLRRKN80BC02421 |
|
100 |
92.23 |
20240919-14:31:30.399 |
XPSX |
280LLRRKNCNFC02421 |
|
35 |
92.25 |
20240919-14:31:58.603 |
XNAS |
280LLRRKNI5CC02421 |
|
65 |
92.25 |
20240919-14:31:59.265 |
XNAS |
280LLRRKNI98C02421 |
|
100 |
92.24 |
20240919-14:32:12.896 |
ARCX |
280LLRRKNM5QC02421 |
|
100 |
92.24 |
20240919-14:32:37.274 |
ARCX |
280LLRRKNRQ3C02421 |
|
100 |
92.2 |
20240919-14:32:56.322 |
BATY |
280LLRRKNUV2C02421 |
|
100 |
92.21 |
20240919-14:33:42.939 |
IEXG |
280LLRRKO86IC02421 |
|
100 |
92.23 |
20240919-14:34:03.659 |
XNAS |
280LLRRKOCKHC02421 |
|
100 |
92.22 |
20240919-14:34:21.690 |
EDGX |
280LLRRKOGAEC02421 |
|
100 |
92.22 |
20240919-14:34:21.690 |
EDGX |
280LLRRKOGAGC02421 |
|
100 |
92.2 |
20240919-14:34:42.307 |
ARCX |
280LLRRKOKJMC02421 |
|
100 |
92.19 |
20240919-14:35:08.558 |
ARCX |
280LLRRKOQLUC02421 |
|
100 |
92.22 |
20240919-14:35:53.002 |
BATS |
280LLRRKP5STC02421 |
|
100 |
92.21 |
20240919-14:35:56.298 |
BATS |
280LLRRKP71GC02421 |
|
1 |
92.22 |
20240919-14:36:49.231 |
XNYS |
280LLRRKPHRMC02421 |
|
99 |
92.22 |
20240919-14:36:49.231 |
XNYS |
280LLRRKPHRNC02421 |
|
100 |
92.25 |
20240919-14:37:20.858 |
XCHI |
280LLRRKPPCAC02421 |
|
100 |
92.22 |
20240919-14:37:35.442 |
ARCX |
280LLRRKPSIBC02421 |
|
60 |
92.22 |
20240919-14:37:35.442 |
ARCX |
280LLRRKPSICC02421 |
|
15 |
92.22 |
20240919-14:37:35.442 |
ARCX |
280LLRRKPSIDC02421 |
|
25 |
92.22 |
20240919-14:37:35.442 |
ARCX |
280LLRRKPSIEC02421 |
|
100 |
92.24 |
20240919-14:38:16.301 |
XPSX |
280LLRRKQ4F9C02421 |
|
100 |
92.22 |
20240919-14:38:49.531 |
BATY |
280LLRRKQCAJC02421 |
|
100 |
92.16 |
20240919-14:39:47.224 |
ARCX |
280LLRRKQNJAC02421 |
|
100 |
92.15 |
20240919-14:40:20.126 |
XPSX |
280LLRRKQVS3C02421 |
|
100 |
92.15 |
20240919-14:40:20.126 |
XPSX |
280LLRRKQVS4C02421 |
|
100 |
92.09 |
20240919-14:40:48.033 |
XPSX |
280LLRRKR5CQC02421 |
|
100 |
92.09 |
20240919-14:41:21.891 |
ARCX |
280LLRRKRD04C02421 |
|
100 |
92.15 |
20240919-14:42:08.414 |
XPSX |
280LLRRKRLM9C02421 |
|
1 |
92.08 |
20240919-14:42:37.892 |
XNAS |
280LLRRKRRSDC02421 |
|
99 |
92.08 |
20240919-14:42:37.892 |
XNAS |
280LLRRKRRSEC02421 |
|
100 |
92.08 |
20240919-14:43:01.754 |
BATY |
280LLRRKS0EBC02421 |
|
10 |
92.05 |
20240919-14:44:05.605 |
BATS |
280LLRRKSDQGC02421 |
|
90 |
92.05 |
20240919-14:44:05.605 |
BATS |
280LLRRKSDQHC02421 |
|
100 |
92.03 |
20240919-14:44:24.807 |
BATY |
280LLRRKSHS4C02421 |
|
1 |
92.03 |
20240919-14:45:07.412 |
BATY |
280LLRRKSQSCC02421 |
|
36 |
92.03 |
20240919-14:45:12.917 |
BATY |
280LLRRKSS2NC02421 |
|
63 |
92.03 |
20240919-14:45:12.917 |
BATY |
280LLRRKSS2OC02421 |
|
100 |
91.9 |
20240919-14:45:36.158 |
ARCX |
280LLRRKT4TSC02421 |
|
100 |
91.86 |
20240919-14:45:46.853 |
BATY |
280LLRRKT6RNC02421 |
|
100 |
91.76 |
20240919-14:46:22.931 |
BATY |
280LLRRKTDNNC02421 |
|
100 |
91.78 |
20240919-14:47:06.112 |
BATY |
280LLRRKTMLNC02421 |
|
100 |
91.82 |
20240919-14:47:50.818 |
BATY |
280LLRRKTU70C02421 |
|
100 |
91.85 |
20240919-14:48:14.150 |
BATY |
280LLRRKU39LC02421 |
|
100 |
91.95 |
20240919-14:48:59.191 |
ARCX |
280LLRRKUD9TC02421 |
|
100 |
91.95 |
20240919-14:49:17.944 |
BATY |
280LLRRKUHHJC02421 |
|
100 |
91.98 |
20240919-14:49:37.115 |
BATY |
280LLRRKUMEKC02421 |
|
100 |
91.98 |
20240919-14:49:37.115 |
BATY |
280LLRRKUMEMC02421 |
|
52 |
91.93 |
20240919-14:50:14.004 |
BATY |
280LLRRKUVADC02421 |
|
48 |
91.93 |
20240919-14:50:18.914 |
BATY |
280LLRRKV068C02421 |
|
100 |
91.93 |
20240919-14:50:18.914 |
EPRL |
280LLRRKV069C02421 |
|
37 |
92 |
20240919-14:50:51.252 |
BATS |
280LLRRKV68TC02421 |
|
100 |
92.1 |
20240919-14:51:46.060 |
XNYS |
280LLRRKVFTVC02421 |
|
100 |
92.1 |
20240919-14:51:46.060 |
XNYS |
280LLRRKVFU0C02421 |
|
100 |
92.1 |
20240919-14:51:46.060 |
XNYS |
280LLRRKVFU1C02421 |
|
100 |
92.08 |
20240919-14:52:16.828 |
BATY |
280LLRRKVLAFC02421 |
|
100 |
92.03 |
20240919-14:53:00.318 |
XNAS |
280LLRRKVTU3C02421 |
|
100 |
92.01 |
20240919-14:53:19.652 |
EPRL |
280LLRRL01R1C02421 |
|
100 |
92.04 |
20240919-14:53:47.229 |
BATY |
280LLRRL06G8C02421 |
|
100 |
92.11 |
20240919-14:54:47.275 |
XPSX |
280LLRRL0FROC02421 |
|
100 |
92.11 |
20240919-14:54:47.276 |
XPSX |
280LLRRL0FRPC02421 |
|
4 |
92.13 |
20240919-14:55:45.058 |
XNYS |
280LLRRL0QM7C02421 |
|
96 |
92.13 |
20240919-14:55:45.058 |
XNYS |
280LLRRL0QM8C02421 |
|
5 |
92.19 |
20240919-14:56:05.877 |
BATS |
280LLRRL0U9RC02421 |
|
95 |
92.19 |
20240919-14:56:05.877 |
BATS |
280LLRRL0U9SC02421 |
|
100 |
92.25 |
20240919-14:56:32.258 |
XNYS |
280LLRRL13LUC02421 |
|
80 |
92.23 |
20240919-14:56:35.691 |
ARCX |
280LLRRL147OC02421 |
|
20 |
92.23 |
20240919-14:56:36.029 |
ARCX |
280LLRRL149RC02421 |
|
55 |
92.23 |
20240919-14:56:36.029 |
ARCX |
280LLRRL149SC02421 |
|
11 |
92.23 |
20240919-14:56:36.029 |
ARCX |
280LLRRL149TC02421 |
|
34 |
92.23 |
20240919-14:56:36.030 |
ARCX |
280LLRRL149UC02421 |
|
100 |
92.18 |
20240919-14:57:35.595 |
EPRL |
280LLRRL1FT3C02421 |
|
100 |
92.23 |
20240919-14:58:31.542 |
ARCX |
280LLRRL1SVVC02421 |
|
100 |
92.18 |
20240919-14:59:01.205 |
EPRL |
280LLRRL23VHC02421 |
|
100 |
92.2 |
20240919-14:59:46.006 |
EPRL |
280LLRRL2EJMC02421 |
|
100 |
92.13 |
20240919-15:00:24.754 |
XNAS |
280LLRRL2PA4C02421 |
|
5 |
92.13 |
20240919-15:01:17.426 |
EPRL |
280LLRRL362LC02421 |
|
95 |
92.13 |
20240919-15:01:17.426 |
EPRL |
280LLRRL362MC02421 |
|
100 |
92.11 |
20240919-15:01:39.911 |
EPRL |
280LLRRL3AMAC02421 |
|
57 |
92.11 |
20240919-15:02:26.062 |
EPRL |
280LLRRL3M1FC02421 |
|
43 |
92.11 |
20240919-15:02:26.087 |
EPRL |
280LLRRL3M1SC02421 |
|
73 |
92.14 |
20240919-15:03:01.965 |
EPRL |
280LLRRL404CC02421 |
|
100 |
92.15 |
20240919-15:03:31.684 |
XNYS |
280LLRRL478BC02421 |
|
100 |
92.18 |
20240919-15:03:43.858 |
BATS |
280LLRRL4B1JC02421 |
|
100 |
92.24 |
20240919-15:04:39.615 |
EPRL |
280LLRRL4QKEC02421 |
|
100 |
92.24 |
20240919-15:04:53.318 |
XPSX |
280LLRRL4T7EC02421 |
|
100 |
92.18 |
20240919-15:05:28.506 |
BATS |
280LLRRL55PRC02421 |
|
91 |
92.17 |
20240919-15:06:00.148 |
EPRL |
280LLRRL5ECLC02421 |
|
9 |
92.17 |
20240919-15:06:00.148 |
EPRL |
280LLRRL5ECMC02421 |
|
50 |
92.28 |
20240919-15:07:12.229 |
XNAS |
280LLRRL5SSMC02421 |
|
50 |
92.28 |
20240919-15:07:12.229 |
XNAS |
280LLRRL5SSNC02421 |
|
100 |
92.26 |
20240919-15:07:15.220 |
XNYS |
280LLRRL5TC6C02421 |
|
100 |
92.26 |
20240919-15:07:15.220 |
XNYS |
280LLRRL5TC8C02421 |
|
100 |
92.19 |
20240919-15:08:10.081 |
BATY |
280LLRRL6901C02421 |
|
100 |
92.13 |
20240919-15:08:37.591 |
XNAS |
280LLRRL6F0DC02421 |
|
100 |
92.15 |
20240919-15:09:26.816 |
ARCX |
280LLRRL6P0NC02421 |
|
100 |
92.12 |
20240919-15:09:48.951 |
EPRL |
280LLRRL6TGBC02421 |
|
100 |
92.23 |
20240919-15:10:32.548 |
ARCX |
280LLRRL782RC02421 |
|
88 |
92.23 |
20240919-15:11:19.001 |
XPSX |
280LLRRL7I37C02421 |
|
2 |
92.23 |
20240919-15:11:19.001 |
XPSX |
280LLRRL7I39C02421 |
|
10 |
92.23 |
20240919-15:11:19.002 |
XPSX |
280LLRRL7I3CC02421 |
|
100 |
92.29 |
20240919-15:11:55.922 |
XNYS |
280LLRRL7P5CC02421 |
|
100 |
92.28 |
20240919-15:12:00.005 |
ARCX |
280LLRRL7Q8CC02421 |
|
100 |
92.27 |
20240919-15:12:31.540 |
BATY |
280LLRRL81O9C02421 |
|
100 |
92.29 |
20240919-15:13:05.797 |
ARCX |
280LLRRL87OOC02421 |
|
100 |
92.26 |
20240919-15:13:45.220 |
ARCX |
280LLRRL8FG7C02421 |
|
100 |
92.27 |
20240919-15:14:12.796 |
ARCX |
280LLRRL8KA1C02421 |
|
100 |
92.28 |
20240919-15:14:56.776 |
EPRL |
280LLRRL8S4EC02421 |
|
3 |
92.39 |
20240919-15:15:53.004 |
XNAS |
280LLRRL9C9VC02421 |
|
97 |
92.39 |
20240919-15:15:53.004 |
ARCX |
280LLRRL9CA0C02421 |
|
100 |
92.38 |
20240919-15:15:55.948 |
XNYS |
280LLRRL9D26C02421 |
|
40 |
92.43 |
20240919-15:16:54.028 |
XNAS |
280LLRRL9POEC02421 |
|
100 |
92.45 |
20240919-15:17:08.840 |
XNYS |
280LLRRL9TM8C02421 |
|
100 |
92.45 |
20240919-15:17:34.902 |
EPRL |
280LLRRLA346C02421 |
|
100 |
92.43 |
20240919-15:18:40.085 |
EPRL |
280LLRRLAFGLC02421 |
|
100 |
92.44 |
20240919-15:19:50.074 |
EPRL |
280LLRRLAU39C02421 |
|
100 |
92.44 |
20240919-15:19:50.074 |
EPRL |
280LLRRLAU3AC02421 |
|
100 |
92.38 |
20240919-15:20:21.232 |
EPRL |
280LLRRLB4MUC02421 |
|
9 |
92.34 |
20240919-15:21:00.917 |
ARCX |
280LLRRLBCG3C02421 |
|
91 |
92.34 |
20240919-15:21:00.917 |
ARCX |
280LLRRLBCG4C02421 |
|
40 |
92.335 |
20240919-15:21:01.598 |
EPRL |
280LLRRLBCKEC02421 |
|
50 |
92.33 |
20240919-15:21:02.406 |
EPRL |
280LLRRLBCOSC02421 |
|
7 |
92.34 |
20240919-15:21:07.340 |
EPRL |
280LLRRLBDPIC02421 |
|
3 |
92.34 |
20240919-15:21:07.340 |
EPRL |
280LLRRLBDPJC02421 |
|
100 |
92.33 |
20240919-15:21:32.464 |
EPRL |
280LLRRLBIMKC02421 |
|
68 |
92.39 |
20240919-15:22:41.296 |
XNAS |
280LLRRLC0JCC02421 |
|
29 |
92.39 |
20240919-15:22:41.296 |
XNAS |
280LLRRLC0JDC02421 |
|
3 |
92.39 |
20240919-15:22:41.296 |
XNAS |
280LLRRLC0JEC02421 |
|
61 |
92.39 |
20240919-15:23:08.522 |
ARCX |
280LLRRLC54UC02421 |
|
39 |
92.39 |
20240919-15:23:08.522 |
ARCX |
280LLRRLC54VC02421 |
|
94 |
92.37 |
20240919-15:23:10.728 |
EPRL |
280LLRRLC5S7C02421 |
|
6 |
92.37 |
20240919-15:23:10.728 |
EPRL |
280LLRRLC5S8C02421 |
|
100 |
92.42 |
20240919-15:24:25.732 |
XNYS |
280LLRRLCIM5C02421 |
|
100 |
92.49 |
20240919-15:24:59.416 |
XNYS |
280LLRRLCPAVC02421 |
|
100 |
92.5 |
20240919-15:25:13.625 |
EPRL |
280LLRRLCRV2C02421 |
|
100 |
92.42 |
20240919-15:25:52.414 |
ARCX |
280LLRRLD44CC02421 |
|
100 |
92.41 |
20240919-15:26:11.854 |
EPRL |
280LLRRLD7LAC02421 |
|
100 |
92.42 |
20240919-15:27:23.999 |
XNYS |
280LLRRLDMQDC02421 |
|
100 |
92.42 |
20240919-15:27:36.175 |
ARCX |
280LLRRLDP89C02421 |
|
100 |
92.39 |
20240919-15:28:28.908 |
ARCX |
280LLRRLE3S5C02421 |
|
100 |
92.38 |
20240919-15:28:37.584 |
EDGA |
280LLRRLE5ENC02421 |
|
100 |
92.37 |
20240919-15:29:18.494 |
ARCX |
280LLRRLEETJC02421 |
|
100 |
92.34 |
20240919-15:29:58.014 |
BATY |
280LLRRLEOLBC02421 |
|
100 |
92.39 |
20240919-15:30:36.828 |
BATY |
280LLRRLF39TC02421 |
|
38 |
92.4 |
20240919-15:31:21.904 |
BATS |
280LLRRLFCVLC02421 |
|
31 |
92.4 |
20240919-15:31:31.069 |
XNAS |
280LLRRLFF34C02421 |
|
100 |
92.39 |
20240919-15:31:43.553 |
BATY |
280LLRRLFHD5C02421 |
|
1 |
92.39 |
20240919-15:31:52.052 |
ARCX |
280LLRRLFJ58C02421 |
|
99 |
92.39 |
20240919-15:31:52.052 |
ARCX |
280LLRRLFJ59C02421 |
|
100 |
92.33 |
20240919-15:32:27.174 |
EDGA |
280LLRRLFQJ7C02421 |
|
100 |
92.37 |
20240919-15:33:06.493 |
XPSX |
280LLRRLG35DC02421 |
|
100 |
92.37 |
20240919-15:33:40.861 |
ARCX |
280LLRRLGBVEC02421 |
|
100 |
92.41 |
20240919-15:34:33.688 |
XNAS |
280LLRRLGP38C02421 |
|
100 |
92.42 |
20240919-15:34:41.891 |
IEXG |
280LLRRLGQRIC02421 |
|
100 |
92.47 |
20240919-15:34:49.890 |
XPSX |
280LLRRLGSGMC02421 |
|
100 |
92.47 |
20240919-15:34:49.890 |
XPSX |
280LLRRLGSGNC02421 |
|
100 |
92.57 |
20240919-15:35:28.471 |
XPSX |
280LLRRLH52JC02421 |
|
100 |
92.6 |
20240919-15:35:59.456 |
BATY |
280LLRRLHC8CC02421 |
|
100 |
92.56 |
20240919-15:36:38.465 |
ARCX |
280LLRRLHKTQC02421 |
|
100 |
92.55 |
20240919-15:37:09.580 |
XNYS |
280LLRRLHRBJC02421 |
|
100 |
92.51 |
20240919-15:37:57.065 |
XNYS |
280LLRRLI5IUC02421 |
|
100 |
92.55 |
20240919-15:38:54.527 |
ARCX |
280LLRRLII26C02421 |
|
100 |
92.54 |
20240919-15:39:03.703 |
ARCX |
280LLRRLIK0LC02421 |
|
100 |
92.62 |
20240919-15:40:40.599 |
XNYS |
280LLRRLJ8OJC02421 |
|
100 |
92.62 |
20240919-15:40:40.785 |
XNYS |
280LLRRLJ8QDC02421 |
|
100 |
92.62 |
20240919-15:40:53.204 |
XNAS |
280LLRRLJBF9C02421 |
|
100 |
92.62 |
20240919-15:41:07.356 |
BATY |
280LLRRLJEC7C02421 |
|
100 |
92.63 |
20240919-15:42:02.434 |
ARCX |
280LLRRLJPLRC02421 |
|
100 |
92.55 |
20240919-15:42:57.617 |
XNYS |
280LLRRLK3V6C02421 |
|
100 |
92.67 |
20240919-15:44:41.450 |
XNAS |
280LLRRLKMQ6C02421 |
|
100 |
92.67 |
20240919-15:44:41.452 |
XNAS |
280LLRRLKMQ7C02421 |
|
100 |
92.58 |
20240919-15:45:42.867 |
XNYS |
280LLRRLL4J1C02421 |
|
100 |
92.57 |
20240919-15:46:38.746 |
EPRL |
280LLRRLLF2UC02421 |
|
100 |
92.53 |
20240919-15:46:57.394 |
EPRL |
280LLRRLLI5CC02421 |
|
57 |
92.51 |
20240919-15:47:56.610 |
BATY |
280LLRRLLTRVC02421 |
|
43 |
92.51 |
20240919-15:47:56.610 |
BATY |
280LLRRLLTS0C02421 |
|
100 |
92.49 |
20240919-15:48:56.617 |
XNAS |
280LLRRLMAGFC02421 |
|
100 |
92.49 |
20240919-15:50:09.298 |
BATY |
280LLRRLMR22C02421 |
|
100 |
92.48 |
20240919-15:50:36.223 |
XNYS |
280LLRRLN18VC02421 |
|
100 |
92.45 |
20240919-15:51:32.826 |
XNAS |
280LLRRLNDFCC02421 |
|
50 |
92.42 |
20240919-15:52:31.379 |
XNYS |
280LLRRLNQA1C02421 |
|
50 |
92.42 |
20240919-15:52:31.379 |
XNYS |
280LLRRLNQA2C02421 |
|
100 |
92.43 |
20240919-15:53:01.403 |
XNYS |
280LLRRLNVK0C02421 |
|
100 |
92.34 |
20240919-15:53:50.094 |
EPRL |
280LLRRLO9RSC02421 |
|
12 |
92.41 |
20240919-15:55:25.972 |
XNYS |
280LLRRLOTQQC02421 |
|
88 |
92.41 |
20240919-15:55:25.972 |
XNYS |
280LLRRLOTQRC02421 |
|
100 |
92.39 |
20240919-15:55:37.578 |
EPRL |
280LLRRLOVUFC02421 |
|
100 |
92.32 |
20240919-15:56:41.661 |
XNYS |
280LLRRLPC3PC02421 |
|
100 |
92.3 |
20240919-15:57:34.911 |
EPRL |
280LLRRLPL3HC02421 |
|
16 |
92.4 |
20240919-15:58:59.655 |
XNYS |
280LLRRLQ2E4C02421 |
|
9 |
92.4 |
20240919-15:58:59.655 |
XNYS |
280LLRRLQ2E5C02421 |
|
1 |
92.4 |
20240919-15:58:59.655 |
ARCX |
280LLRRLQ2E6C02421 |
|
5 |
92.4 |
20240919-15:59:18.518 |
XNAS |
280LLRRLQ62JC02421 |
|
95 |
92.4 |
20240919-15:59:18.518 |
XNAS |
280LLRRLQ62KC02421 |
|
100 |
92.4 |
20240919-15:59:18.518 |
XNAS |
280LLRRLQ62LC02421 |
|
100 |
92.39 |
20240919-16:00:06.480 |
ARCX |
280LLRRLQEEPC02421 |
|
100 |
92.43 |
20240919-16:01:18.520 |
BATY |
280LLRRLQT3JC02421 |
|
11 |
92.51 |
20240919-16:02:39.517 |
BATS |
280LLRRLRBUEC02421 |
|
89 |
92.51 |
20240919-16:02:39.517 |
BATS |
280LLRRLRBUFC02421 |
|
100 |
92.6 |
20240919-16:03:13.443 |
XNYS |
280LLRRLRIN3C02421 |
|
100 |
92.59 |
20240919-16:03:44.288 |
XNAS |
280LLRRLROT9C02421 |
|
100 |
92.6 |
20240919-16:04:22.924 |
XNYS |
280LLRRLS1JLC02421 |
|
100 |
92.57 |
20240919-16:05:08.412 |
ARCX |
280LLRRLS9OUC02421 |
|
100 |
92.66 |
20240919-16:07:02.397 |
XNAS |
280LLRRLSUN2C02421 |
|
100 |
92.66 |
20240919-16:07:29.693 |
BATY |
280LLRRLT3LKC02421 |
|
100 |
92.65 |
20240919-16:07:51.245 |
ARCX |
280LLRRLT76KC02421 |
|
100 |
92.68 |
20240919-16:09:16.073 |
XPSX |
280LLRRLTM19C02421 |
|
1 |
92.67 |
20240919-16:09:44.819 |
ARCX |
280LLRRLTQVLC02421 |
|
99 |
92.67 |
20240919-16:09:44.820 |
ARCX |
280LLRRLTQVMC02421 |
|
100 |
92.69 |
20240919-16:10:38.897 |
BATS |
280LLRRLU581C02421 |
|
100 |
92.64 |
20240919-16:11:13.767 |
XNYS |
280LLRRLUBN6C02421 |
|
100 |
92.6 |
20240919-16:12:05.527 |
XNAS |
280LLRRLULBJC02421 |
|
15 |
92.61 |
20240919-16:13:44.515 |
ARCX |
280LLRRLV8QBC02421 |
|
20 |
92.61 |
20240919-16:13:44.515 |
ARCX |
280LLRRLV8QCC02421 |
|
100 |
92.6 |
20240919-16:14:00.033 |
XNAS |
280LLRRLVBF8C02421 |
|
100 |
92.61 |
20240919-16:15:20.251 |
BATY |
280LLRRLVQCSC02421 |
|
100 |
92.68 |
20240919-16:17:15.627 |
XNYS |
280LLRRM0K3OC02421 |
|
99 |
92.68 |
20240919-16:17:15.627 |
XNYS |
280LLRRM0K3PC02421 |
|
100 |
92.73 |
20240919-16:19:20.898 |
XPSX |
280LLRRM1HK5C02421 |
|
31 |
92.73 |
20240919-16:19:20.965 |
XPSX |
280LLRRM1HL7C02421 |
|
100 |
92.72 |
20240919-16:19:22.341 |
XNAS |
280LLRRM1HUFC02421 |
|
100 |
92.69 |
20240919-16:20:49.869 |
ARCX |
280LLRRM24AVC02421 |
|
47 |
92.68 |
20240919-16:21:31.759 |
ARCX |
280LLRRM2CPGC02421 |
|
100 |
92.67 |
20240919-16:22:48.587 |
ARCX |
280LLRRM2PRFC02421 |
|
100 |
92.61 |
20240919-16:23:19.464 |
ARCX |
280LLRRM2VU6C02421 |
|
100 |
92.65 |
20240919-16:24:10.784 |
BATY |
280LLRRM39IEC02421 |
|
50 |
92.66 |
20240919-16:25:37.335 |
ARCX |
280LLRRM3Q5JC02421 |
|
5 |
92.66 |
20240919-16:25:37.335 |
ARCX |
280LLRRM3Q5KC02421 |
|
45 |
92.66 |
20240919-16:25:37.335 |
ARCX |
280LLRRM3Q5LC02421 |
|
100 |
92.79 |
20240919-16:26:57.398 |
XNAS |
280LLRRM48NEC02421 |
|
1 |
92.77 |
20240919-16:27:55.821 |
BATY |
280LLRRM4JENC02421 |
|
99 |
92.77 |
20240919-16:27:55.821 |
BATY |
280LLRRM4JEOC02421 |
|
13 |
92.76 |
20240919-16:28:57.025 |
ARCX |
280LLRRM4UCDC02421 |
|
87 |
92.76 |
20240919-16:28:57.025 |
ARCX |
280LLRRM4UCEC02421 |
|
1 |
92.64 |
20240919-16:29:25.903 |
XNYS |
280LLRRM542TC02421 |
|
7 |
92.64 |
20240919-16:29:25.903 |
XNYS |
280LLRRM542UC02421 |
|
92 |
92.64 |
20240919-16:29:25.903 |
XNYS |
280LLRRM542VC02421 |
|
2 |
92.69 |
20240919-16:30:45.033 |
BATY |
280LLRRM5MRQC02421 |
|
15 |
92.69 |
20240919-16:31:03.294 |
BATY |
280LLRRM5R1JC02421 |
|
83 |
92.69 |
20240919-16:31:03.294 |
BATY |
280LLRRM5R1KC02421 |
|
1 |
92.69 |
20240919-16:31:05.332 |
ARCX |
280LLRRM5RLNC02421 |
|
100 |
92.7 |
20240919-16:32:10.760 |
XNYS |
280LLRRM6A0KC02421 |
|
100 |
92.76 |
20240919-16:33:13.594 |
BATY |
280LLRRM6LQ9C02421 |
|
39 |
92.72 |
20240919-16:34:08.631 |
ARCX |
280LLRRM707FC02421 |
|
100 |
92.69 |
20240919-16:34:44.661 |
BATY |
280LLRRM76NDC02421 |
|
100 |
92.63 |
20240919-16:36:25.969 |
XNYS |
280LLRRM7P6PC02421 |
|
100 |
92.63 |
20240919-16:37:18.964 |
XNAS |
280LLRRM82NFC02421 |
|
100 |
92.56 |
20240919-16:38:33.184 |
XNYS |
280LLRRM8HIVC02421 |
|
100 |
92.58 |
20240919-16:39:52.408 |
BATY |
280LLRRM90ORC02421 |
|
23 |
92.58 |
20240919-16:41:04.375 |
BATY |
280LLRRM9EFPC02421 |
|
77 |
92.58 |
20240919-16:41:04.376 |
BATY |
280LLRRM9EFQC02421 |
|
100 |
92.53 |
20240919-16:41:32.240 |
ARCX |
280LLRRM9K3VC02421 |
|
100 |
92.59 |
20240919-16:42:36.093 |
EPRL |
280LLRRMA05NC02421 |
|
90 |
92.57 |
20240919-16:43:14.046 |
XNAS |
280LLRRMA6DHC02421 |
|
10 |
92.57 |
20240919-16:43:14.176 |
XNAS |
280LLRRMA6E9C02421 |
|
100 |
92.58 |
20240919-16:44:43.360 |
XNAS |
280LLRRMALCEC02421 |
|
100 |
92.57 |
20240919-16:45:02.749 |
ARCX |
280LLRRMAOFJC02421 |
|
100 |
92.55 |
20240919-16:45:45.549 |
ARCX |
280LLRRMB2QQC02421 |
|
100 |
92.54 |
20240919-16:47:13.353 |
XNYS |
280LLRRMBJ3PC02421 |
|
100 |
92.52 |
20240919-16:48:01.481 |
XNAS |
280LLRRMBS1RC02421 |
|
36 |
92.48 |
20240919-16:50:10.015 |
BATS |
280LLRRMCKMGC02421 |
|
64 |
92.48 |
20240919-16:50:10.015 |
BATS |
280LLRRMCKMHC02421 |
|
100 |
92.47 |
20240919-16:50:38.833 |
BATY |
280LLRRMCQ83C02421 |
|
100 |
92.48 |
20240919-16:50:57.724 |
ARCX |
280LLRRMCTINC02421 |
|
100 |
92.44 |
20240919-16:52:06.776 |
ARCX |
280LLRRMDA1QC02421 |
|
100 |
92.5 |
20240919-16:53:36.089 |
BATY |
280LLRRMDR34C02421 |
|
100 |
92.52 |
20240919-16:53:54.653 |
BATY |
280LLRRMDUD3C02421 |
|
100 |
92.51 |
20240919-16:55:33.052 |
BATY |
280LLRRMEGPQC02421 |
|
6 |
92.5 |
20240919-16:56:30.054 |
XNYS |
280LLRRMEQVBC02421 |
|
94 |
92.5 |
20240919-16:56:30.054 |
XNYS |
280LLRRMEQVCC02421 |
|
100 |
92.49 |
20240919-16:57:14.341 |
ARCX |
280LLRRMF3C9C02421 |
|
100 |
92.51 |
20240919-16:59:00.211 |
BATY |
280LLRRMFM9JC02421 |
|
100 |
92.56 |
20240919-17:01:12.353 |
ARCX |
280LLRRMGDN4C02421 |
|
100 |
92.56 |
20240919-17:01:12.353 |
ARCX |
280LLRRMGDN5C02421 |
|
18 |
92.55 |
20240919-17:01:59.544 |
ARCX |
280LLRRMGLCBC02421 |
|
100 |
92.53 |
20240919-17:02:15.597 |
XNYS |
280LLRRMGNSRC02421 |
|
32 |
92.54 |
20240919-17:04:08.558 |
XPSX |
280LLRRMHAJNC02421 |
|
100 |
92.55 |
20240919-17:04:24.697 |
ARCX |
280LLRRMHCUEC02421 |
|
100 |
92.54 |
20240919-17:05:43.784 |
XNYS |
280LLRRMHOI9C02421 |
|
100 |
92.53 |
20240919-17:06:22.428 |
ARCX |
280LLRRMHURMC02421 |
|
100 |
92.57 |
20240919-17:08:00.596 |
XPSX |
280LLRRMID76C02421 |
|
100 |
92.54 |
20240919-17:08:38.884 |
ARCX |
280LLRRMIITFC02421 |
|
100 |
92.52 |
20240919-17:10:18.378 |
ARCX |
280LLRRMJ1LFC02421 |
|
100 |
92.51 |
20240919-17:11:14.767 |
ARCX |
280LLRRMJ9NUC02421 |
|
100 |
92.45 |
20240919-17:12:34.679 |
ARCX |
280LLRRMJKDTC02421 |
|
100 |
92.46 |
20240919-17:14:10.837 |
ARCX |
280LLRRMK2H7C02421 |
|
100 |
92.48 |
20240919-17:14:58.858 |
XASE |
280LLRRMK9RQC02421 |
|
100 |
92.53 |
20240919-17:16:49.611 |
ARCX |
280LLRRMKSRPC02421 |
|
100 |
92.53 |
20240919-17:17:45.202 |
ARCX |
280LLRRML6UPC02421 |
|
100 |
92.53 |
20240919-17:20:12.097 |
XNAS |
280LLRRMM1TAC02421 |
|
100 |
92.52 |
20240919-17:20:24.972 |
ARCX |
280LLRRMM3RJC02421 |
|
100 |
92.53 |
20240919-17:22:20.504 |
ARCX |
280LLRRMMMLMC02421 |
|
100 |
92.5 |
20240919-17:22:53.974 |
XNAS |
280LLRRMMT12C02421 |
|
100 |
92.44 |
20240919-17:25:08.272 |
ARCX |
280LLRRMNLUQC02421 |
|
100 |
92.49 |
20240919-17:25:57.296 |
ARCX |
280LLRRMO14PC02421 |
|
100 |
92.49 |
20240919-17:27:10.609 |
XPSX |
280LLRRMOCNPC02421 |
|
100 |
92.48 |
20240919-17:28:02.268 |
XPSX |
280LLRRMOL90C02421 |
|
1 |
92.45 |
20240919-17:28:44.194 |
BATS |
280LLRRMOTF6C02421 |
|
99 |
92.45 |
20240919-17:29:02.441 |
BATS |
280LLRRMP0SBC02421 |
|
1 |
92.45 |
20240919-17:29:02.442 |
BATS |
280LLRRMP0SCC02421 |
|
100 |
92.49 |
20240919-17:30:50.600 |
ARCX |
280LLRRMPO1VC02421 |
|
32 |
92.49 |
20240919-17:30:50.600 |
ARCX |
280LLRRMPO20C02421 |
|
50 |
92.49 |
20240919-17:30:50.600 |
ARCX |
280LLRRMPO21C02421 |
|
18 |
92.49 |
20240919-17:30:50.600 |
ARCX |
280LLRRMPO22C02421 |
|
100 |
92.5 |
20240919-17:32:18.706 |
XPSX |
280LLRRMQA0LC02421 |
|
42 |
92.49 |
20240919-17:33:27.304 |
ARCX |
280LLRRMQOIVC02421 |
|
6 |
92.49 |
20240919-17:33:27.304 |
ARCX |
280LLRRMQOJ0C02421 |
|
52 |
92.49 |
20240919-17:33:27.304 |
ARCX |
280LLRRMQOJ1C02421 |
|
100 |
92.48 |
20240919-17:34:03.932 |
ARCX |
280LLRRMR0BGC02421 |
|
26 |
92.48 |
20240919-17:35:34.959 |
IEXG |
280LLRRMRI7EC02421 |
|
74 |
92.48 |
20240919-17:35:34.959 |
IEXG |
280LLRRMRI7FC02421 |
|
100 |
92.47 |
20240919-17:36:19.977 |
ARCX |
280LLRRMRRI0C02421 |
|
100 |
92.5 |
20240919-17:38:03.385 |
XPSX |
280LLRRMSCSQC02421 |
|
100 |
92.5 |
20240919-17:38:03.385 |
ARCX |
280LLRRMSCSRC02421 |
|
100 |
92.53 |
20240919-17:39:14.168 |
ARCX |
280LLRRMSS78C02421 |
|
100 |
92.57 |
20240919-17:40:12.441 |
XNAS |
280LLRRMT6DJC02421 |
|
100 |
92.56 |
20240919-17:40:53.905 |
XNYS |
280LLRRMTEMPC02421 |
|
100 |
92.55 |
20240919-17:43:15.047 |
BATS |
280LLRRMUBPCC02421 |
|
1 |
92.56 |
20240919-17:43:35.419 |
XNYS |
280LLRRMUFEEC02421 |
|
91 |
92.56 |
20240919-17:43:35.419 |
XNYS |
280LLRRMUFEFC02421 |
|
20 |
92.6 |
20240919-17:45:10.426 |
BATS |
280LLRRMV029C02421 |
|
6 |
92.6 |
20240919-17:45:10.426 |
XNAS |
280LLRRMV02AC02421 |
|
100 |
92.6 |
20240919-17:45:11.947 |
XNYS |
280LLRRMV0DLC02421 |
|
100 |
92.59 |
20240919-17:45:15.651 |
XPSX |
280LLRRMV154C02421 |
|
100 |
92.59 |
20240919-17:45:15.651 |
XPSX |
280LLRRMV155C02421 |
|
100 |
92.59 |
20240919-17:47:05.171 |
XPSX |
280LLRRMVM2MC02421 |
|
100 |
92.6 |
20240919-17:47:27.950 |
XPSX |
280LLRRMVQ0RC02421 |
|
100 |
92.6 |
20240919-17:48:44.302 |
XPSX |
280LLRRN0794C02421 |
|
100 |
92.58 |
20240919-17:49:47.330 |
ARCX |
280LLRRN0ILHC02421 |
|
100 |
92.55 |
20240919-17:51:09.377 |
EDGX |
280LLRRN14DHC02421 |
|
100 |
92.52 |
20240919-17:52:18.943 |
ARCX |
280LLRRN1F6CC02421 |
|
100 |
92.59 |
20240919-17:53:39.301 |
XNYS |
280LLRRN1T9LC02421 |
|
100 |
92.58 |
20240919-17:53:46.015 |
XNAS |
280LLRRN1UAHC02421 |
|
100 |
92.58 |
20240919-17:53:46.015 |
XNAS |
280LLRRN1UAJC02421 |
|
100 |
92.57 |
20240919-17:55:47.163 |
XNAS |
280LLRRN2JFRC02421 |
|
100 |
92.56 |
20240919-17:56:31.070 |
XPSX |
280LLRRN2S2DC02421 |
|
1 |
92.53 |
20240919-17:57:17.256 |
XPSX |
280LLRRN34K8C02421 |
|
99 |
92.53 |
20240919-17:57:18.953 |
XPSX |
280LLRRN34TBC02421 |
|
100 |
92.71 |
20240919-17:59:22.417 |
XNYS |
280LLRRN3PJVC02421 |
|
100 |
92.73 |
20240919-17:59:40.825 |
XPSX |
280LLRRN3T5TC02421 |
|
100 |
92.75 |
20240919-18:00:32.499 |
XPSX |
280LLRRN49OVC02421 |
|
100 |
92.71 |
20240919-18:01:37.807 |
EDGX |
280LLRRN4LU6C02421 |
|
100 |
92.7 |
20240919-18:02:27.411 |
ARCX |
280LLRRN4UVHC02421 |
|
100 |
92.69 |
20240919-18:03:38.146 |
ARCX |
280LLRRN5DDPC02421 |
|
18 |
92.73 |
20240919-18:05:23.967 |
BATY |
280LLRRN60G6C02421 |
|
18 |
92.73 |
20240919-18:05:23.967 |
BATY |
280LLRRN60G7C02421 |
|
64 |
92.73 |
20240919-18:05:23.967 |
BATY |
280LLRRN60G8C02421 |
|
100 |
92.8 |
20240919-18:06:23.256 |
IEXG |
280LLRRN6C0QC02421 |
|
100 |
92.81 |
20240919-18:06:29.570 |
EPRL |
280LLRRN6DGVC02421 |
|
100 |
92.72 |
20240919-18:07:30.613 |
XPSX |
280LLRRN6OUTC02421 |
|
62 |
92.74 |
20240919-18:08:55.315 |
XPSX |
280LLRRN77HRC02421 |
|
38 |
92.74 |
20240919-18:08:55.315 |
XPSX |
280LLRRN77HSC02421 |
|
100 |
92.64 |
20240919-18:09:48.451 |
IEXG |
280LLRRN7I91C02421 |
|
100 |
92.59 |
20240919-18:10:35.643 |
XNYS |
280LLRRN7UQ0C02421 |
|
100 |
92.49 |
20240919-18:11:34.308 |
XASE |
280LLRRN8A02C02421 |
|
100 |
92.53 |
20240919-18:12:54.545 |
IEXG |
280LLRRN8NRHC02421 |
|
3 |
92.54 |
20240919-18:14:13.292 |
ARCX |
280LLRRN957RC02421 |
|
44 |
92.54 |
20240919-18:14:13.292 |
ARCX |
280LLRRN957SC02421 |
|
41 |
92.54 |
20240919-18:14:13.292 |
ARCX |
280LLRRN957TC02421 |
|
12 |
92.54 |
20240919-18:14:13.292 |
ARCX |
280LLRRN957UC02421 |
|
15 |
92.6 |
20240919-18:15:40.538 |
BATS |
280LLRRN9PCFC02421 |
|
33 |
92.6 |
20240919-18:15:40.538 |
XNAS |
280LLRRN9PCGC02421 |
|
8 |
92.6 |
20240919-18:15:42.857 |
ARCX |
280LLRRN9POPC02421 |
|
92 |
92.6 |
20240919-18:15:42.859 |
ARCX |
280LLRRN9PP0C02421 |
|
100 |
92.62 |
20240919-18:16:38.671 |
XNYS |
280LLRRNA9ESC02421 |
|
100 |
92.6 |
20240919-18:17:06.811 |
ARCX |
280LLRRNAEJ1C02421 |
|
100 |
92.59 |
20240919-18:18:09.128 |
XPSX |
280LLRRNARJBC02421 |
|
31 |
92.54 |
20240919-18:19:42.842 |
EPRL |
280LLRRNBEG1C02421 |
|
69 |
92.54 |
20240919-18:19:42.842 |
EPRL |
280LLRRNBEG2C02421 |
|
100 |
92.57 |
20240919-18:20:21.932 |
EPRL |
280LLRRNBLJSC02421 |
|
100 |
92.62 |
20240919-18:21:31.187 |
XNYS |
280LLRRNC3O9C02421 |
|
100 |
92.59 |
20240919-18:22:12.248 |
ARCX |
280LLRRNC9N3C02421 |
|
100 |
92.6 |
20240919-18:23:31.713 |
XPSX |
280LLRRNCL8LC02421 |
|
100 |
92.59 |
20240919-18:24:02.169 |
ARCX |
280LLRRNCPM1C02421 |
|
18 |
92.59 |
20240919-18:25:02.940 |
ARCX |
280LLRRND3ARC02421 |
|
18 |
92.59 |
20240919-18:25:02.940 |
ARCX |
280LLRRND3ASC02421 |
|
64 |
92.59 |
20240919-18:25:02.940 |
ARCX |
280LLRRND3ATC02421 |
|
54 |
92.59 |
20240919-18:27:02.413 |
IEXG |
280LLRRNDOVLC02421 |
|
1 |
92.59 |
20240919-18:27:02.413 |
XNAS |
280LLRRNDOVMC02421 |
|
4 |
92.59 |
20240919-18:27:02.413 |
XNYS |
280LLRRNDOVNC02421 |
|
7 |
92.59 |
20240919-18:27:02.413 |
XNYS |
280LLRRNDOVOC02421 |
|
71 |
92.6 |
20240919-18:27:41.251 |
XPSX |
280LLRRNDUSJC02421 |
|
100 |
92.62 |
20240919-18:28:22.946 |
ARCX |
280LLRRNE5DVC02421 |
|
100 |
92.62 |
20240919-18:28:22.946 |
ARCX |
280LLRRNE5E0C02421 |
|
100 |
92.65 |
20240919-18:29:45.369 |
XPSX |
280LLRRNEJRNC02421 |
|
100 |
92.64 |
20240919-18:30:10.860 |
XPSX |
280LLRRNEPHAC02421 |
|
100 |
92.6 |
20240919-18:30:57.293 |
EDGX |
280LLRRNF4D6C02421 |
|
21 |
92.62 |
20240919-18:32:05.001 |
XPSX |
280LLRRNFI19C02421 |
|
79 |
92.62 |
20240919-18:32:05.001 |
XPSX |
280LLRRNFI1AC02421 |
|
100 |
92.62 |
20240919-18:32:58.443 |
XPSX |
280LLRRNFU1SC02421 |
|
100 |
92.56 |
20240919-18:33:56.418 |
XPSX |
280LLRRNGC01C02421 |
|
100 |
92.55 |
20240919-18:35:07.627 |
XPSX |
280LLRRNGTIRC02421 |
|
8 |
92.56 |
20240919-18:36:30.952 |
XNYS |
280LLRRNHETUC02421 |
|
92 |
92.56 |
20240919-18:36:30.952 |
XNYS |
280LLRRNHETVC02421 |
|
76 |
92.57 |
20240919-18:37:28.291 |
XNYS |
280LLRRNHPJDC02421 |
|
24 |
92.57 |
20240919-18:37:28.291 |
XNYS |
280LLRRNHPJEC02421 |
|
95 |
92.56 |
20240919-18:37:30.661 |
ARCX |
280LLRRNHQ28C02421 |
|
5 |
92.56 |
20240919-18:37:30.662 |
ARCX |
280LLRRNHQ29C02421 |
|
100 |
92.56 |
20240919-18:37:30.662 |
XPSX |
280LLRRNHQ2AC02421 |
|
100 |
92.54 |
20240919-18:39:45.725 |
EPRL |
280LLRRNINI1C02421 |
|
100 |
92.53 |
20240919-18:40:08.754 |
XPSX |
280LLRRNISRTC02421 |
|
100 |
92.55 |
20240919-18:41:06.240 |
EPRL |
280LLRRNJ8QGC02421 |
|
100 |
92.6 |
20240919-18:42:20.018 |
XNAS |
280LLRRNJM27C02421 |
|
100 |
92.6 |
20240919-18:43:44.509 |
XNYS |
280LLRRNK48VC02421 |
|
6 |
92.59 |
20240919-18:44:01.347 |
ARCX |
280LLRRNK718C02421 |
|
100 |
92.59 |
20240919-18:44:01.347 |
ARCX |
280LLRRNK719C02421 |
|
94 |
92.59 |
20240919-18:44:01.347 |
ARCX |
280LLRRNK71AC02421 |
|
83 |
92.57 |
20240919-18:45:17.776 |
ARCX |
280LLRRNKLLSC02421 |
|
17 |
92.57 |
20240919-18:45:17.776 |
ARCX |
280LLRRNKLLTC02421 |
|
100 |
92.53 |
20240919-18:46:47.260 |
ARCX |
280LLRRNL9JKC02421 |
|
100 |
92.54 |
20240919-18:47:31.007 |
ARCX |
280LLRRNLH6DC02421 |
|
100 |
92.53 |
20240919-18:48:11.042 |
ARCX |
280LLRRNLQATC02421 |
|
100 |
92.48 |
20240919-18:48:52.231 |
XNYS |
280LLRRNM668C02421 |
|
100 |
92.42 |
20240919-18:50:03.733 |
ARCX |
280LLRRNMMFNC02421 |
|
100 |
92.47 |
20240919-18:51:01.027 |
ARCX |
280LLRRNN3VCC02421 |
|
3 |
92.47 |
20240919-18:52:11.575 |
ARCX |
280LLRRNNMTEC02421 |
|
2 |
92.47 |
20240919-18:52:11.587 |
ARCX |
280LLRRNNMTLC02421 |
|
100 |
92.48 |
20240919-18:52:23.148 |
XNYS |
280LLRRNNP1FC02421 |
|
100 |
92.48 |
20240919-18:53:07.365 |
ARCX |
280LLRRNO1G8C02421 |
|
100 |
92.49 |
20240919-18:53:44.395 |
BATY |
280LLRRNO8PRC02421 |
|
40 |
92.49 |
20240919-18:55:14.423 |
XNAS |
280LLRRNOS8DC02421 |
|
12 |
92.49 |
20240919-18:55:14.423 |
XNAS |
280LLRRNOS8EC02421 |
|
2 |
92.49 |
20240919-18:55:14.423 |
ARCX |
280LLRRNOS8HC02421 |
|
2 |
92.49 |
20240919-18:55:14.423 |
ARCX |
280LLRRNOS8JC02421 |
|
4 |
92.49 |
20240919-18:55:14.423 |
ARCX |
280LLRRNOS8KC02421 |
|
100 |
92.5 |
20240919-18:55:22.077 |
XPSX |
280LLRRNOTR0C02421 |
|
100 |
92.41 |
20240919-18:55:56.556 |
BATY |
280LLRRNP55KC02421 |
|
65 |
92.33 |
20240919-18:57:00.320 |
ARCX |
280LLRRNPJ0SC02421 |
|
35 |
92.33 |
20240919-18:57:00.320 |
ARCX |
280LLRRNPJ0TC02421 |
|
99 |
92.34 |
20240919-18:58:25.801 |
ARCX |
280LLRRNQ6JRC02421 |
|
1 |
92.34 |
20240919-18:58:25.801 |
ARCX |
280LLRRNQ6JSC02421 |
|
100 |
92.38 |
20240919-18:59:32.968 |
XPSX |
280LLRRNQM6KC02421 |
|
81 |
92.33 |
20240919-18:59:50.508 |
XPSX |
280LLRRNQQBQC02421 |
|
19 |
92.33 |
20240919-18:59:54.571 |
XPSX |
280LLRRNQRD0C02421 |
|
100 |
92.4 |
20240919-19:00:33.278 |
XPSX |
280LLRRNR9BOC02421 |
|
100 |
92.38 |
20240919-19:01:15.056 |
XPSX |
280LLRRNRI0GC02421 |
|
100 |
92.35 |
20240919-19:01:54.992 |
XPSX |
280LLRRNRR8IC02421 |
|
100 |
92.34 |
20240919-19:02:42.249 |
XPSX |
280LLRRNS5FKC02421 |
|
100 |
92.45 |
20240919-19:04:23.920 |
BATY |
280LLRRNSU9TC02421 |
|
100 |
92.47 |
20240919-19:05:08.842 |
EDGX |
280LLRRNT88UC02421 |
|
100 |
92.48 |
20240919-19:05:56.986 |
XASE |
280LLRRNTIT0C02421 |
|
100 |
92.48 |
20240919-19:06:59.150 |
ARCX |
280LLRRNU44SC02421 |
|
100 |
92.47 |
20240919-19:07:54.511 |
BATY |
280LLRRNUISAC02421 |
|
100 |
92.45 |
20240919-19:08:20.119 |
XPSX |
280LLRRNUOOQC02421 |
|
100 |
92.45 |
20240919-19:09:00.062 |
ARCX |
280LLRRNV14LC02421 |
|
100 |
92.45 |
20240919-19:09:00.062 |
XPSX |
280LLRRNV14MC02421 |
|
100 |
92.45 |
20240919-19:10:10.492 |
XASE |
280LLRRNVJPUC02421 |
|
26 |
92.48 |
20240919-19:11:17.157 |
ARCX |
280LLRRO04IUC02421 |
|
10 |
92.48 |
20240919-19:11:17.157 |
ARCX |
280LLRRO04IVC02421 |
|
34 |
92.48 |
20240919-19:11:17.158 |
ARCX |
280LLRRO04J0C02421 |
|
5 |
92.48 |
20240919-19:11:17.158 |
ARCX |
280LLRRO04J1C02421 |
|
25 |
92.48 |
20240919-19:11:17.170 |
ARCX |
280LLRRO04JDC02421 |
|
100 |
92.5 |
20240919-19:12:02.786 |
XASE |
280LLRRO0DCBC02421 |
|
100 |
92.48 |
20240919-19:12:30.829 |
EDGX |
280LLRRO0JBDC02421 |
|
100 |
92.44 |
20240919-19:13:07.380 |
ARCX |
280LLRRO0QB9C02421 |
|
100 |
92.45 |
20240919-19:14:05.557 |
XPSX |
280LLRRO16MAC02421 |
|
100 |
92.43 |
20240919-19:14:48.974 |
XNYS |
280LLRRO1GRTC02421 |
|
100 |
92.43 |
20240919-19:15:39.742 |
BATY |
280LLRRO1UHDC02421 |
|
100 |
92.42 |
20240919-19:17:06.485 |
BATY |
280LLRRO2J0LC02421 |
|
100 |
92.41 |
20240919-19:17:26.517 |
ARCX |
280LLRRO2NAEC02421 |
|
100 |
92.4 |
20240919-19:18:27.473 |
EPRL |
280LLRRO3402C02421 |
|
82 |
92.38 |
20240919-19:19:15.840 |
ARCX |
280LLRRO3F7HC02421 |
|
100 |
92.42 |
20240919-19:20:04.992 |
XPSX |
280LLRRO3PUDC02421 |
|
100 |
92.38 |
20240919-19:20:24.512 |
XPSX |
280LLRRO3UN7C02421 |
|
60 |
92.34 |
20240919-19:20:50.513 |
ARCX |
280LLRRO44T2C02421 |
|
40 |
92.34 |
20240919-19:20:50.513 |
ARCX |
280LLRRO44T4C02421 |
|
82 |
92.36 |
20240919-19:21:31.055 |
XPSX |
280LLRRO4EI0C02421 |
|
18 |
92.36 |
20240919-19:21:31.055 |
XPSX |
280LLRRO4EI1C02421 |
|
8 |
92.37 |
20240919-19:22:24.837 |
ARCX |
280LLRRO4QCJC02421 |
|
38 |
92.37 |
20240919-19:22:24.838 |
ARCX |
280LLRRO4QCKC02421 |
|
100 |
92.36 |
20240919-19:22:38.670 |
ARCX |
280LLRRO4T7RC02421 |
|
100 |
92.5 |
20240919-19:23:50.077 |
BATY |
280LLRRO5DBHC02421 |
|
1 |
92.5 |
20240919-19:24:16.710 |
IEXG |
280LLRRO5IU6C02421 |
|
99 |
92.5 |
20240919-19:24:16.741 |
IEXG |
280LLRRO5IUJC02421 |
|
56 |
92.51 |
20240919-19:25:09.758 |
ARCX |
280LLRRO5TSUC02421 |
|
37 |
92.51 |
20240919-19:25:09.758 |
ARCX |
280LLRRO5TSVC02421 |
|
1 |
92.51 |
20240919-19:25:15.387 |
ARCX |
280LLRRO5V5OC02421 |
|
6 |
92.51 |
20240919-19:25:15.387 |
ARCX |
280LLRRO5V5PC02421 |
|
100 |
92.52 |
20240919-19:26:17.381 |
XPSX |
280LLRRO6C47C02421 |
|
100 |
92.52 |
20240919-19:26:17.382 |
XPSX |
280LLRRO6C48C02421 |
|
8 |
92.47 |
20240919-19:27:06.799 |
XPSX |
280LLRRO6PIDC02421 |
|
92 |
92.47 |
20240919-19:27:06.800 |
XPSX |
280LLRRO6PIJC02421 |
|
100 |
92.47 |
20240919-19:27:44.115 |
ARCX |
280LLRRO72K2C02421 |
|
100 |
92.49 |
20240919-19:28:26.030 |
XPSX |
280LLRRO7D6HC02421 |
|
100 |
92.5 |
20240919-19:29:04.944 |
ARCX |
280LLRRO7KPFC02421 |
|
100 |
92.5 |
20240919-19:29:28.115 |
XPSX |
280LLRRO7PETC02421 |
|
100 |
92.51 |
20240919-19:29:47.080 |
XPSX |
280LLRRO7TKQC02421 |
|
100 |
92.53 |
20240919-19:30:38.081 |
XPSX |
280LLRRO8ENVC02421 |
|
100 |
92.52 |
20240919-19:30:42.461 |
ARCX |
280LLRRO8G3KC02421 |
|
100 |
92.49 |
20240919-19:31:26.243 |
XPSX |
280LLRRO8T43C02421 |
|
100 |
92.5 |
20240919-19:32:19.592 |
XPSX |
280LLRRO9C83C02421 |
|
2 |
92.5 |
20240919-19:32:39.069 |
BATY |
280LLRRO9H2CC02421 |
|
14 |
92.5 |
20240919-19:32:47.451 |
BATY |
280LLRRO9JFHC02421 |
|
20 |
92.51 |
20240919-19:32:58.146 |
XNAS |
280LLRRO9MUMC02421 |
|
6 |
92.51 |
20240919-19:32:58.148 |
XNAS |
280LLRRO9MUQC02421 |
|
100 |
92.51 |
20240919-19:32:58.820 |
XPSX |
280LLRRO9N70C02421 |
|
100 |
92.49 |
20240919-19:33:12.476 |
BATY |
280LLRRO9SHGC02421 |
|
100 |
92.51 |
20240919-19:34:01.738 |
XASE |
280LLRROABH1C02421 |
|
8 |
92.49 |
20240919-19:34:35.971 |
XPSX |
280LLRROAQ7RC02421 |
|
92 |
92.49 |
20240919-19:34:35.971 |
XPSX |
280LLRROAQ7SC02421 |
|
100 |
92.55 |
20240919-19:35:22.847 |
XNYS |
280LLRROB776C02421 |
|
100 |
92.56 |
20240919-19:35:52.024 |
XNYS |
280LLRROBETMC02421 |
|
100 |
92.55 |
20240919-19:35:59.594 |
XASE |
280LLRROBGITC02421 |
|
100 |
92.57 |
20240919-19:36:50.000 |
XPSX |
280LLRROBSQPC02421 |
|
100 |
92.53 |
20240919-19:37:00.128 |
XASE |
280LLRROBVB7C02421 |
|
100 |
92.57 |
20240919-19:38:00.294 |
XNYS |
280LLRROCDQIC02421 |
|
100 |
92.57 |
20240919-19:38:24.536 |
XASE |
280LLRROCKC3C02421 |
|
100 |
92.58 |
20240919-19:39:12.977 |
XASE |
280LLRROD1LEC02421 |
|
100 |
92.57 |
20240919-19:39:45.594 |
XPSX |
280LLRROD95DC02421 |
|
100 |
92.58 |
20240919-19:40:27.501 |
IEXG |
280LLRRODLT7C02421 |
|
100 |
92.57 |
20240919-19:40:48.800 |
XASE |
280LLRRODRV7C02421 |
|
100 |
92.57 |
20240919-19:40:48.801 |
XASE |
280LLRRODRV8C02421 |
|
100 |
92.62 |
20240919-19:41:37.868 |
XASE |
280LLRROE7T5C02421 |
|
100 |
92.64 |
20240919-19:42:31.214 |
XNYS |
280LLRROELNJC02421 |
|
100 |
92.63 |
20240919-19:42:44.398 |
XASE |
280LLRROEP2LC02421 |
|
100 |
92.63 |
20240919-19:42:44.403 |
BATY |
280LLRROEP3KC02421 |
|
7 |
92.62 |
20240919-19:43:33.113 |
XNYS |
280LLRROFBLHC02421 |
|
93 |
92.62 |
20240919-19:43:33.113 |
XNYS |
280LLRROFBLIC02421 |
|
100 |
92.63 |
20240919-19:43:58.780 |
XNYS |
280LLRROFKF6C02421 |
|
200 |
92.63 |
20240919-19:43:58.780 |
XNYS |
280LLRROFKF7C02421 |
|
100 |
92.63 |
20240919-19:43:58.919 |
XNYS |
280LLRROFKFRC02421 |
|
100 |
92.64 |
20240919-19:44:05.196 |
XNYS |
280LLRROFMC6C02421 |
|
100 |
92.65 |
20240919-19:44:16.717 |
XNAS |
280LLRROFP9TC02421 |
|
100 |
92.65 |
20240919-19:44:16.717 |
XNAS |
280LLRROFP9UC02421 |
|
100 |
92.65 |
20240919-19:44:16.717 |
XNYS |
280LLRROFP9VC02421 |
|
100 |
92.65 |
20240919-19:44:16.717 |
ARCX |
280LLRROFPA0C02421 |
|
100 |
92.65 |
20240919-19:44:16.717 |
XASE |
280LLRROFPA1C02421 |
|
100 |
92.65 |
20240919-19:44:16.717 |
ARCX |
280LLRROFPA2C02421 |
|
100 |
92.65 |
20240919-19:44:16.717 |
XPSX |
280LLRROFPA3C02421 |
|
50 |
92.65 |
20240919-19:44:16.717 |
XPSX |
280LLRROFPA4C02421 |
|
150 |
92.65 |
20240919-19:44:16.717 |
XASE |
280LLRROFPA5C02421 |
|
50 |
92.65 |
20240919-19:44:16.717 |
XPSX |
280LLRROFPA6C02421 |
|
91 |
92.65 |
20240919-19:44:17.051 |
XNAS |
280LLRROFPD1C02421 |
|
111 |
92.65 |
20240919-19:44:17.052 |
XNAS |
280LLRROFPD2C02421 |
|
100 |
92.65 |
20240919-19:44:17.052 |
XNAS |
280LLRROFPD3C02421 |
|
50 |
92.65 |
20240919-19:44:17.052 |
XNAS |
280LLRROFPD4C02421 |
|
100 |
92.65 |
20240919-19:44:17.052 |
IEXG |
280LLRROFPD5C02421 |
|
89 |
92.65 |
20240919-19:44:17.052 |
IEXG |
280LLRROFPD6C02421 |
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.
