20th August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19th August 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in
|
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 |
|
7,666 |
|
|
|
XNYS |
|
855 |
|
|
|
EDGX |
|
13,577 |
|
|
|
ARCX |
|
922 |
|
|
|
BATS |
|
5,579 |
|
|
|
XNAS |
|
599 |
|
|
|
BATY |
|
23,604 |
|
|
|
XASE |
|
1,700 |
|
|
|
EPRL |
|
900 |
|
|
|
IEXG |
|
700 |
|
|
|
XCHI |
|
898 |
|
|
|
MEMX |
|
1,700 |
|
|
|
XPSX |
|
200 |
|
|
|
EDGA |
|
100 |
|
|
|
LTSE |
The redemptions form part of CRH's intention to buy back ordinary shares of up to
Following settlement of the above transactions and subsequent share cancellation CRH will have 681,817,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.690% 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
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 August 2024 |
|
||||
|
Aggregated Information |
|||||||
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
|||
|
See attached schedule |
USD |
|
59,000 |
|
|||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
84.45 |
20240819-13:30:00.976 |
XNYS |
280J446Q0HPTC02421 |
|
50 |
84.41 |
20240819-13:30:31.220 |
EDGX |
280J446Q0NELC02421 |
|
50 |
84.41 |
20240819-13:30:31.220 |
EDGX |
280J446Q0NEMC02421 |
|
50 |
84.41 |
20240819-13:30:31.220 |
ARCX |
280J446Q0NENC02421 |
|
50 |
84.41 |
20240819-13:30:31.220 |
ARCX |
280J446Q0NEOC02421 |
|
100 |
84.38 |
20240819-13:31:40.976 |
BATS |
280J446Q0UOPC02421 |
|
100 |
84.51 |
20240819-13:31:46.475 |
XNYS |
280J446Q0V9HC02421 |
|
100 |
84.5 |
20240819-13:31:49.720 |
XNYS |
280J446Q0VI5C02421 |
|
100 |
84.49 |
20240819-13:32:03.311 |
XNYS |
280J446Q111UC02421 |
|
100 |
84.5 |
20240819-13:32:04.085 |
XNYS |
280J446Q113TC02421 |
|
100 |
84.52 |
20240819-13:32:08.801 |
ARCX |
280J446Q11IMC02421 |
|
100 |
84.55 |
20240819-13:32:21.625 |
XNYS |
280J446Q12U1C02421 |
|
100 |
84.6 |
20240819-13:32:49.177 |
XNYS |
280J446Q15R9C02421 |
|
100 |
84.7 |
20240819-13:33:24.069 |
XNYS |
280J446Q19B5C02421 |
|
100 |
84.64 |
20240819-13:33:27.815 |
XNYS |
280J446Q19LRC02421 |
|
100 |
84.64 |
20240819-13:33:27.815 |
ARCX |
280J446Q19LSC02421 |
|
100 |
84.64 |
20240819-13:33:27.815 |
XNAS |
280J446Q19LTC02421 |
|
100 |
84.59 |
20240819-13:33:58.387 |
XNYS |
280J446Q1CNGC02421 |
|
31 |
84.56 |
20240819-13:34:56.359 |
ARCX |
280J446Q1IVTC02421 |
|
69 |
84.56 |
20240819-13:34:56.359 |
ARCX |
280J446Q1J00C02421 |
|
18 |
84.56 |
20240819-13:34:56.359 |
XNAS |
280J446Q1J07C02421 |
|
100 |
84.68 |
20240819-13:35:26.414 |
XNYS |
280J446Q1N8HC02421 |
|
100 |
84.77 |
20240819-13:35:57.082 |
XNAS |
280J446Q1QHTC02421 |
|
73 |
84.72 |
20240819-13:36:06.166 |
XNYS |
280J446Q1RIKC02421 |
|
27 |
84.72 |
20240819-13:36:06.166 |
XNYS |
280J446Q1RILC02421 |
|
89 |
84.72 |
20240819-13:36:06.166 |
ARCX |
280J446Q1RIMC02421 |
|
11 |
84.72 |
20240819-13:36:06.166 |
ARCX |
280J446Q1RINC02421 |
|
100 |
84.61 |
20240819-13:36:38.071 |
XNYS |
280J446Q1VJKC02421 |
|
100 |
84.59 |
20240819-13:36:49.007 |
XNAS |
280J446Q20O8C02421 |
|
100 |
84.54 |
20240819-13:37:35.981 |
XNYS |
280J446Q26UVC02421 |
|
80 |
84.51 |
20240819-13:37:40.390 |
XNYS |
280J446Q27JBC02421 |
|
100 |
84.51 |
20240819-13:37:40.390 |
ARCX |
280J446Q27JCC02421 |
|
20 |
84.51 |
20240819-13:37:40.390 |
XNYS |
280J446Q27JDC02421 |
|
100 |
84.44 |
20240819-13:38:52.589 |
XNYS |
280J446Q2IC1C02421 |
|
64 |
84.45 |
20240819-13:39:40.047 |
XNAS |
280J446Q2O3IC02421 |
|
36 |
84.45 |
20240819-13:39:40.047 |
XNAS |
280J446Q2O3KC02421 |
|
50 |
84.51 |
20240819-13:40:23.197 |
ARCX |
280J446Q2U7VC02421 |
|
50 |
84.51 |
20240819-13:40:23.197 |
ARCX |
280J446Q2U80C02421 |
|
93 |
84.53 |
20240819-13:40:43.574 |
ARCX |
280J446Q30MAC02421 |
|
100 |
84.53 |
20240819-13:40:43.795 |
ARCX |
280J446Q30MGC02421 |
|
7 |
84.53 |
20240819-13:40:43.795 |
ARCX |
280J446Q30MHC02421 |
|
100 |
84.48 |
20240819-13:41:00.575 |
ARCX |
280J446Q32VFC02421 |
|
100 |
84.53 |
20240819-13:42:06.749 |
XNYS |
280J446Q3BNUC02421 |
|
100 |
84.58 |
20240819-13:42:07.758 |
XNYS |
280J446Q3BSDC02421 |
|
100 |
84.53 |
20240819-13:42:26.228 |
BATY |
280J446Q3E3KC02421 |
|
100 |
84.52 |
20240819-13:42:30.445 |
ARCX |
280J446Q3EHAC02421 |
|
100 |
84.48 |
20240819-13:42:58.024 |
XNAS |
280J446Q3HTIC02421 |
|
100 |
84.52 |
20240819-13:43:54.586 |
ARCX |
280J446Q3P58C02421 |
|
100 |
84.51 |
20240819-13:43:59.754 |
ARCX |
280J446Q3PUIC02421 |
|
100 |
84.58 |
20240819-13:45:03.966 |
XNYS |
280J446Q42JMC02421 |
|
100 |
84.55 |
20240819-13:45:13.271 |
XASE |
280J446Q44DSC02421 |
|
98 |
84.61 |
20240819-13:45:45.048 |
XNYS |
280J446Q493FC02421 |
|
2 |
84.61 |
20240819-13:45:45.048 |
XNYS |
280J446Q493GC02421 |
|
100 |
84.61 |
20240819-13:45:45.048 |
XNYS |
280J446Q493HC02421 |
|
72 |
84.66 |
20240819-13:46:33.854 |
XASE |
280J446Q4H5QC02421 |
|
28 |
84.66 |
20240819-13:46:33.854 |
XASE |
280J446Q4H5RC02421 |
|
51 |
84.64 |
20240819-13:47:05.072 |
ARCX |
280J446Q4LBEC02421 |
|
49 |
84.64 |
20240819-13:47:05.072 |
ARCX |
280J446Q4LBFC02421 |
|
100 |
84.67 |
20240819-13:47:43.928 |
ARCX |
280J446Q4QO6C02421 |
|
10 |
84.67 |
20240819-13:47:43.928 |
ARCX |
280J446Q4QO7C02421 |
|
90 |
84.67 |
20240819-13:47:43.928 |
ARCX |
280J446Q4QO8C02421 |
|
100 |
84.6 |
20240819-13:48:30.584 |
EPRL |
280J446Q52V9C02421 |
|
100 |
84.6 |
20240819-13:48:30.585 |
XASE |
280J446Q52VAC02421 |
|
100 |
84.56 |
20240819-13:48:49.934 |
XASE |
280J446Q55V0C02421 |
|
16 |
84.54 |
20240819-13:49:19.576 |
XNAS |
280J446Q5B3SC02421 |
|
84 |
84.54 |
20240819-13:49:27.659 |
XNAS |
280J446Q5CMUC02421 |
|
96 |
84.54 |
20240819-13:49:27.666 |
ARCX |
280J446Q5CN4C02421 |
|
4 |
84.54 |
20240819-13:49:27.666 |
ARCX |
280J446Q5CN5C02421 |
|
16 |
84.54 |
20240819-13:49:27.666 |
ARCX |
280J446Q5CN6C02421 |
|
100 |
84.52 |
20240819-13:50:02.504 |
XNAS |
280J446Q5IMNC02421 |
|
100 |
84.49 |
20240819-13:50:08.819 |
XASE |
280J446Q5JPPC02421 |
|
99 |
84.47 |
20240819-13:50:29.831 |
BATY |
280J446Q5MVNC02421 |
|
16 |
84.43 |
20240819-13:50:49.681 |
ARCX |
280J446Q5QBMC02421 |
|
84 |
84.43 |
20240819-13:50:54.447 |
ARCX |
280J446Q5R4GC02421 |
|
100 |
84.45 |
20240819-13:51:33.822 |
ARCX |
280J446Q6152C02421 |
|
100 |
84.44 |
20240819-13:51:40.094 |
ARCX |
280J446Q61V8C02421 |
|
100 |
84.43 |
20240819-13:52:00.031 |
XASE |
280J446Q64Q8C02421 |
|
93 |
84.38 |
20240819-13:52:58.924 |
EPRL |
280J446Q6D75C02421 |
|
7 |
84.38 |
20240819-13:52:58.924 |
EPRL |
280J446Q6D76C02421 |
|
100 |
84.38 |
20240819-13:52:58.924 |
XASE |
280J446Q6D77C02421 |
|
100 |
84.36 |
20240819-13:53:26.118 |
XASE |
280J446Q6HG4C02421 |
|
96 |
84.25 |
20240819-13:54:20.419 |
XNAS |
280J446Q6Q0LC02421 |
|
4 |
84.25 |
20240819-13:54:20.419 |
XNAS |
280J446Q6Q0MC02421 |
|
95 |
84.25 |
20240819-13:54:20.420 |
XNAS |
280J446Q6Q0NC02421 |
|
100 |
84.26 |
20240819-13:55:07.866 |
XNYS |
280J446Q72EFC02421 |
|
100 |
84.22 |
20240819-13:55:26.802 |
XASE |
280J446Q77BQC02421 |
|
100 |
84.22 |
20240819-13:55:26.803 |
IEXG |
280J446Q77BRC02421 |
|
100 |
84.23 |
20240819-13:56:27.891 |
XASE |
280J446Q7HONC02421 |
|
100 |
84.22 |
20240819-13:56:38.672 |
XNYS |
280J446Q7JEVC02421 |
|
100 |
84.2 |
20240819-13:57:22.381 |
XASE |
280J446Q7PQMC02421 |
|
27 |
84.2 |
20240819-13:58:20.802 |
XNYS |
280J446Q825GC02421 |
|
73 |
84.21 |
20240819-13:58:20.802 |
XNYS |
280J446Q825HC02421 |
|
100 |
84.19 |
20240819-13:58:45.107 |
EPRL |
280J446Q85B4C02421 |
|
100 |
84.19 |
20240819-13:58:45.107 |
EPRL |
280J446Q85B5C02421 |
|
100 |
84.19 |
20240819-13:58:45.184 |
XASE |
280J446Q85BLC02421 |
|
100 |
84.09 |
20240819-13:59:28.198 |
ARCX |
280J446Q8D6DC02421 |
|
101 |
84.2 |
20240819-14:01:17.581 |
ARCX |
280J446Q9669C02421 |
|
100 |
84.2 |
20240819-14:01:17.581 |
XNAS |
280J446Q966AC02421 |
|
100 |
84.2 |
20240819-14:01:17.581 |
IEXG |
280J446Q966BC02421 |
|
72 |
84.2 |
20240819-14:01:17.588 |
ARCX |
280J446Q966GC02421 |
|
27 |
84.2 |
20240819-14:01:17.641 |
ARCX |
280J446Q966SC02421 |
|
100 |
84.22 |
20240819-14:01:27.056 |
XCHI |
280J446Q9988C02421 |
|
100 |
84.18 |
20240819-14:01:35.883 |
EPRL |
280J446Q9BIPC02421 |
|
100 |
84.17 |
20240819-14:01:51.438 |
XASE |
280J446Q9F3SC02421 |
|
100 |
84.17 |
20240819-14:02:27.913 |
XASE |
280J446Q9OS9C02421 |
|
100 |
84.17 |
20240819-14:03:02.724 |
ARCX |
280J446QA3TEC02421 |
|
85 |
84.25 |
20240819-14:04:06.757 |
XNYS |
280J446QAMDGC02421 |
|
15 |
84.25 |
20240819-14:04:06.757 |
XNYS |
280J446QAMDHC02421 |
|
100 |
84.25 |
20240819-14:04:06.757 |
XASE |
280J446QAMDJC02421 |
|
100 |
84.25 |
20240819-14:04:06.757 |
XASE |
280J446QAMDKC02421 |
|
100 |
84.24 |
20240819-14:04:42.250 |
ARCX |
280J446QB0MBC02421 |
|
100 |
84.28 |
20240819-14:05:56.446 |
ARCX |
280J446QBJQBC02421 |
|
100 |
84.28 |
20240819-14:05:56.532 |
MEMX |
280J446QBJQTC02421 |
|
72 |
84.28 |
20240819-14:05:56.532 |
MEMX |
280J446QBJQUC02421 |
|
28 |
84.28 |
20240819-14:05:56.532 |
MEMX |
280J446QBJQVC02421 |
|
100 |
84.24 |
20240819-14:06:43.087 |
XASE |
280J446QBVMVC02421 |
|
100 |
84.24 |
20240819-14:06:43.088 |
XASE |
280J446QBVN0C02421 |
|
100 |
84.37 |
20240819-14:07:48.230 |
EDGX |
280J446QCH0GC02421 |
|
6 |
84.37 |
20240819-14:07:48.230 |
XNAS |
280J446QCH0HC02421 |
|
55 |
84.4 |
20240819-14:07:52.980 |
EDGX |
280J446QCI71C02421 |
|
100 |
84.4 |
20240819-14:07:53.111 |
XNAS |
280J446QCI83C02421 |
|
100 |
84.42 |
20240819-14:08:19.130 |
XNAS |
280J446QCOTVC02421 |
|
100 |
84.41 |
20240819-14:08:19.736 |
BATS |
280J446QCP2LC02421 |
|
100 |
84.43 |
20240819-14:08:22.130 |
XCHI |
280J446QCPPVC02421 |
|
100 |
84.46 |
20240819-14:09:11.379 |
XNAS |
280J446QD77QC02421 |
|
100 |
84.46 |
20240819-14:09:11.379 |
XNAS |
280J446QD77RC02421 |
|
100 |
84.46 |
20240819-14:09:11.379 |
XNAS |
280J446QD77SC02421 |
|
100 |
84.37 |
20240819-14:09:42.944 |
ARCX |
280J446QDG30C02421 |
|
70 |
84.35 |
20240819-14:09:45.715 |
XASE |
280J446QDH03C02421 |
|
100 |
84.41 |
20240819-14:10:20.574 |
XASE |
280J446QDPVVC02421 |
|
100 |
84.41 |
20240819-14:10:20.574 |
XASE |
280J446QDQ00C02421 |
|
100 |
84.36 |
20240819-14:10:32.097 |
XASE |
280J446QDT1NC02421 |
|
100 |
84.31 |
20240819-14:10:48.529 |
XASE |
280J446QE18QC02421 |
|
100 |
84.31 |
20240819-14:10:57.640 |
XASE |
280J446QE3ANC02421 |
|
44 |
84.3 |
20240819-14:11:56.957 |
XASE |
280J446QEFQ1C02421 |
|
56 |
84.3 |
20240819-14:11:56.957 |
XASE |
280J446QEFQ2C02421 |
|
100 |
84.28 |
20240819-14:12:11.841 |
XASE |
280J446QEJFCC02421 |
|
100 |
84.3 |
20240819-14:12:46.093 |
XNAS |
280J446QEQBJC02421 |
|
100 |
84.32 |
20240819-14:13:39.724 |
IEXG |
280J446QF5VQC02421 |
|
100 |
84.36 |
20240819-14:13:43.450 |
ARCX |
280J446QF6M4C02421 |
|
100 |
84.36 |
20240819-14:13:44.621 |
ARCX |
280J446QF6SAC02421 |
|
100 |
84.35 |
20240819-14:14:15.782 |
XASE |
280J446QFDE3C02421 |
|
100 |
84.41 |
20240819-14:14:45.024 |
XCHI |
280J446QFJF4C02421 |
|
100 |
84.41 |
20240819-14:15:13.396 |
XNYS |
280J446QFPPRC02421 |
|
100 |
84.38 |
20240819-14:15:23.409 |
XASE |
280J446QFS6TC02421 |
|
100 |
84.38 |
20240819-14:15:23.409 |
XASE |
280J446QFS6UC02421 |
|
100 |
84.39 |
20240819-14:15:40.980 |
XASE |
280J446QG1F7C02421 |
|
92 |
84.39 |
20240819-14:16:28.903 |
XASE |
280J446QGC4PC02421 |
|
8 |
84.39 |
20240819-14:16:28.903 |
XASE |
280J446QGC4QC02421 |
|
92 |
84.39 |
20240819-14:16:28.903 |
XASE |
280J446QGC4RC02421 |
|
8 |
84.39 |
20240819-14:16:28.903 |
XASE |
280J446QGC4SC02421 |
|
100 |
84.31 |
20240819-14:17:07.397 |
XASE |
280J446QGKVNC02421 |
|
100 |
84.26 |
20240819-14:17:36.694 |
XASE |
280J446QGRPGC02421 |
|
100 |
84.24 |
20240819-14:18:35.670 |
XNYS |
280J446QH8MLC02421 |
|
100 |
84.25 |
20240819-14:19:10.876 |
XASE |
280J446QHG4HC02421 |
|
100 |
84.25 |
20240819-14:19:10.876 |
XASE |
280J446QHG4IC02421 |
|
100 |
84.25 |
20240819-14:19:10.876 |
XASE |
280J446QHG4JC02421 |
|
100 |
84.26 |
20240819-14:20:22.125 |
BATS |
280J446QHV4BC02421 |
|
100 |
84.29 |
20240819-14:20:33.030 |
XCHI |
280J446QI19FC02421 |
|
100 |
84.26 |
20240819-14:20:38.633 |
XASE |
280J446QI2EBC02421 |
|
14 |
84.375 |
20240819-14:22:18.746 |
XNAS |
280J446QING5C02421 |
|
20 |
84.39 |
20240819-14:22:18.746 |
ARCX |
280J446QING6C02421 |
|
4 |
84.39 |
20240819-14:22:18.746 |
ARCX |
280J446QING7C02421 |
|
100 |
84.4 |
20240819-14:22:18.746 |
XNYS |
280J446QING8C02421 |
|
62 |
84.4 |
20240819-14:22:18.747 |
ARCX |
280J446QING9C02421 |
|
28 |
84.4 |
20240819-14:22:19.739 |
ARCX |
280J446QINM7C02421 |
|
72 |
84.4 |
20240819-14:22:19.739 |
ARCX |
280J446QINM8C02421 |
|
100 |
84.37 |
20240819-14:22:26.702 |
XASE |
280J446QIP42C02421 |
|
100 |
84.37 |
20240819-14:22:26.702 |
XASE |
280J446QIP43C02421 |
|
100 |
84.39 |
20240819-14:23:25.953 |
XNYS |
280J446QJ5FKC02421 |
|
100 |
84.43 |
20240819-14:23:50.649 |
XASE |
280J446QJB6IC02421 |
|
100 |
84.43 |
20240819-14:23:50.649 |
XASE |
280J446QJB6JC02421 |
|
100 |
84.45 |
20240819-14:25:05.888 |
MEMX |
280J446QJQ4NC02421 |
|
100 |
84.46 |
20240819-14:25:25.337 |
ARCX |
280J446QJU56C02421 |
|
100 |
84.46 |
20240819-14:26:21.165 |
ARCX |
280J446QK9HFC02421 |
|
100 |
84.44 |
20240819-14:26:25.107 |
XASE |
280J446QKAE4C02421 |
|
92 |
84.41 |
20240819-14:26:44.368 |
XASE |
280J446QKDTJC02421 |
|
8 |
84.41 |
20240819-14:26:44.368 |
XASE |
280J446QKDTKC02421 |
|
100 |
84.46 |
20240819-14:28:05.777 |
XNYS |
280J446QKVVIC02421 |
|
100 |
84.42 |
20240819-14:28:08.889 |
XASE |
280J446QL0N0C02421 |
|
100 |
84.47 |
20240819-14:28:54.965 |
ARCX |
280J446QLAGUC02421 |
|
100 |
84.47 |
20240819-14:29:13.562 |
XNAS |
280J446QLEMJC02421 |
|
100 |
84.53 |
20240819-14:29:57.787 |
XNAS |
280J446QLOHVC02421 |
|
100 |
84.53 |
20240819-14:30:01.345 |
XASE |
280J446QLPCRC02421 |
|
50 |
84.58 |
20240819-14:30:56.819 |
ARCX |
280J446QM7I0C02421 |
|
50 |
84.58 |
20240819-14:30:56.819 |
ARCX |
280J446QM7I1C02421 |
|
16 |
84.56 |
20240819-14:31:02.428 |
ARCX |
280J446QM8VTC02421 |
|
100 |
84.58 |
20240819-14:31:13.294 |
ARCX |
280J446QMCGJC02421 |
|
100 |
84.62 |
20240819-14:31:52.642 |
XASE |
280J446QMMNNC02421 |
|
100 |
84.62 |
20240819-14:31:52.642 |
XASE |
280J446QMMNOC02421 |
|
100 |
84.65 |
20240819-14:32:42.005 |
XASE |
280J446QN3KVC02421 |
|
100 |
84.65 |
20240819-14:32:42.006 |
XASE |
280J446QN3L0C02421 |
|
100 |
84.65 |
20240819-14:33:36.289 |
XASE |
280J446QNGEGC02421 |
|
100 |
84.64 |
20240819-14:33:59.434 |
XASE |
280J446QNL6AC02421 |
|
100 |
84.63 |
20240819-14:34:34.817 |
XASE |
280J446QNSIRC02421 |
|
81 |
84.63 |
20240819-14:35:00.717 |
XASE |
280J446QO1NPC02421 |
|
19 |
84.63 |
20240819-14:35:00.717 |
XASE |
280J446QO1NQC02421 |
|
100 |
84.55 |
20240819-14:35:31.461 |
XASE |
280J446QO8HDC02421 |
|
96 |
84.49 |
20240819-14:36:12.379 |
ARCX |
280J446QOGSKC02421 |
|
100 |
84.49 |
20240819-14:36:56.681 |
XASE |
280J446QOPA6C02421 |
|
100 |
84.42 |
20240819-14:37:25.506 |
XASE |
280J446QOV3KC02421 |
|
1 |
84.43 |
20240819-14:37:37.934 |
XASE |
280J446QP1CPC02421 |
|
98 |
84.43 |
20240819-14:37:37.934 |
XASE |
280J446QP1CQC02421 |
|
1 |
84.43 |
20240819-14:37:37.935 |
XASE |
280J446QP1CUC02421 |
|
100 |
84.42 |
20240819-14:38:04.296 |
XASE |
280J446QP6LNC02421 |
|
100 |
84.42 |
20240819-14:38:04.296 |
XASE |
280J446QP6LOC02421 |
|
100 |
84.41 |
20240819-14:38:52.664 |
XASE |
280J446QPGEUC02421 |
|
20 |
84.41 |
20240819-14:39:43.550 |
XNYS |
280J446QPR4VC02421 |
|
6 |
84.41 |
20240819-14:39:43.550 |
XNYS |
280J446QPR50C02421 |
|
100 |
84.39 |
20240819-14:40:03.386 |
XNAS |
280J446QPV05C02421 |
|
100 |
84.4 |
20240819-14:40:31.817 |
ARCX |
280J446QQ53LC02421 |
|
100 |
84.44 |
20240819-14:41:20.329 |
EPRL |
280J446QQG6AC02421 |
|
100 |
84.44 |
20240819-14:41:20.329 |
EPRL |
280J446QQG6BC02421 |
|
100 |
84.46 |
20240819-14:41:46.883 |
XASE |
280J446QQLNBC02421 |
|
100 |
84.5 |
20240819-14:42:27.086 |
XASE |
280J446QQUU0C02421 |
|
100 |
84.505 |
20240819-14:43:24.779 |
XNAS |
280J446QRB8GC02421 |
|
100 |
84.49 |
20240819-14:43:25.835 |
XASE |
280J446QRBF4C02421 |
|
100 |
84.505 |
20240819-14:44:38.309 |
XNAS |
280J446QRPNTC02421 |
|
100 |
84.49 |
20240819-14:44:42.323 |
XASE |
280J446QRQICC02421 |
|
29 |
84.505 |
20240819-14:45:27.294 |
XNAS |
280J446QS40EC02421 |
|
71 |
84.52 |
20240819-14:45:27.294 |
XNAS |
280J446QS40FC02421 |
|
100 |
84.49 |
20240819-14:45:44.280 |
XASE |
280J446QS966C02421 |
|
10 |
84.59 |
20240819-14:47:16.517 |
ARCX |
280J446QSREFC02421 |
|
90 |
84.59 |
20240819-14:47:16.517 |
ARCX |
280J446QSREGC02421 |
|
100 |
84.55 |
20240819-14:47:24.731 |
MEMX |
280J446QSTCRC02421 |
|
1 |
84.55 |
20240819-14:47:24.731 |
MEMX |
280J446QSTCUC02421 |
|
99 |
84.55 |
20240819-14:47:24.731 |
MEMX |
280J446QSTCVC02421 |
|
100 |
84.55 |
20240819-14:47:24.791 |
XPSX |
280J446QSTEVC02421 |
|
85 |
84.57 |
20240819-14:48:29.151 |
XNAS |
280J446QTBVUC02421 |
|
15 |
84.57 |
20240819-14:48:29.151 |
XNAS |
280J446QTBVVC02421 |
|
100 |
84.55 |
20240819-14:48:36.812 |
XASE |
280J446QTDQCC02421 |
|
100 |
84.55 |
20240819-14:48:36.813 |
XASE |
280J446QTDQDC02421 |
|
100 |
84.58 |
20240819-14:50:24.857 |
ARCX |
280J446QU5SCC02421 |
|
3 |
84.55 |
20240819-14:50:29.375 |
XASE |
280J446QU6N2C02421 |
|
97 |
84.55 |
20240819-14:50:29.541 |
XASE |
280J446QU6NQC02421 |
|
100 |
84.55 |
20240819-14:50:29.541 |
XASE |
280J446QU6NRC02421 |
|
100 |
84.58 |
20240819-14:51:53.532 |
ARCX |
280J446QUPDLC02421 |
|
100 |
84.62 |
20240819-14:52:18.325 |
ARCX |
280J446QUV7BC02421 |
|
100 |
84.61 |
20240819-14:52:38.078 |
EPRL |
280J446QV3M4C02421 |
|
100 |
84.61 |
20240819-14:52:38.078 |
EPRL |
280J446QV3M5C02421 |
|
59 |
84.65 |
20240819-14:53:21.139 |
ARCX |
280J446QVCP4C02421 |
|
41 |
84.65 |
20240819-14:53:21.139 |
ARCX |
280J446QVCP5C02421 |
|
100 |
84.67 |
20240819-14:53:54.197 |
XNYS |
280J446QVJLMC02421 |
|
100 |
84.64 |
20240819-14:54:02.232 |
XASE |
280J446QVM96C02421 |
|
100 |
84.62 |
20240819-14:54:33.223 |
ARCX |
280J446QVU5UC02421 |
|
100 |
84.61 |
20240819-14:55:26.131 |
ARCX |
280J446R08NHC02421 |
|
20 |
84.6 |
20240819-14:55:30.179 |
XASE |
280J446R09J8C02421 |
|
80 |
84.6 |
20240819-14:55:30.353 |
XASE |
280J446R09KQC02421 |
|
98 |
84.62 |
20240819-14:56:44.721 |
XPSX |
280J446R0ORCC02421 |
|
2 |
84.62 |
20240819-14:56:44.721 |
XPSX |
280J446R0ORDC02421 |
|
100 |
84.62 |
20240819-14:56:53.303 |
XNAS |
280J446R0QFPC02421 |
|
100 |
84.64 |
20240819-14:57:27.674 |
XASE |
280J446R120AC02421 |
|
16 |
84.64 |
20240819-14:57:27.675 |
IEXG |
280J446R120BC02421 |
|
84 |
84.64 |
20240819-14:57:27.790 |
IEXG |
280J446R1210C02421 |
|
100 |
84.67 |
20240819-14:58:27.216 |
XNAS |
280J446R1EGOC02421 |
|
100 |
84.69 |
20240819-14:59:09.498 |
XASE |
280J446R1NO3C02421 |
|
100 |
84.69 |
20240819-14:59:09.499 |
XASE |
280J446R1NO4C02421 |
|
100 |
84.69 |
20240819-15:00:25.606 |
XASE |
280J446R2DM9C02421 |
|
100 |
84.7 |
20240819-15:00:39.041 |
XNYS |
280J446R2GI3C02421 |
|
100 |
84.68 |
20240819-15:01:00.636 |
XASE |
280J446R2L1SC02421 |
|
91 |
84.68 |
20240819-15:01:37.764 |
XASE |
280J446R2UJIC02421 |
|
9 |
84.68 |
20240819-15:01:40.208 |
XASE |
280J446R2VAIC02421 |
|
100 |
84.69 |
20240819-15:02:27.377 |
XASE |
280J446R3ASMC02421 |
|
100 |
84.69 |
20240819-15:02:27.378 |
XASE |
280J446R3ASNC02421 |
|
200 |
84.76 |
20240819-15:04:26.313 |
ARCX |
280J446R46MTC02421 |
|
100 |
84.74 |
20240819-15:05:02.799 |
XASE |
280J446R4EHAC02421 |
|
100 |
84.74 |
20240819-15:05:02.799 |
XASE |
280J446R4EHBC02421 |
|
100 |
84.74 |
20240819-15:05:02.936 |
XASE |
280J446R4EJ0C02421 |
|
32 |
84.72 |
20240819-15:05:24.568 |
XASE |
280J446R4JKEC02421 |
|
100 |
84.76 |
20240819-15:06:28.552 |
ARCX |
280J446R50KUC02421 |
|
100 |
84.82 |
20240819-15:07:53.765 |
XNAS |
280J446R5IFGC02421 |
|
1 |
84.82 |
20240819-15:07:53.765 |
XNAS |
280J446R5IFHC02421 |
|
20 |
84.82 |
20240819-15:07:53.765 |
XNYS |
280J446R5IFIC02421 |
|
100 |
84.82 |
20240819-15:07:54.766 |
XNAS |
280J446R5IKHC02421 |
|
100 |
84.84 |
20240819-15:08:17.852 |
XNYS |
280J446R5NOFC02421 |
|
100 |
84.85 |
20240819-15:08:41.017 |
XNYS |
280J446R5S2QC02421 |
|
1 |
84.84 |
20240819-15:09:11.987 |
XNAS |
280J446R638NC02421 |
|
99 |
84.84 |
20240819-15:09:11.987 |
XNAS |
280J446R638PC02421 |
|
100 |
84.84 |
20240819-15:09:11.987 |
XASE |
280J446R638QC02421 |
|
100 |
84.85 |
20240819-15:10:14.016 |
XASE |
280J446R6GPKC02421 |
|
100 |
84.85 |
20240819-15:10:14.016 |
XASE |
280J446R6GPLC02421 |
|
100 |
84.93 |
20240819-15:12:20.679 |
XCHI |
280J446R79T2C02421 |
|
85 |
84.91 |
20240819-15:12:48.667 |
XNAS |
280J446R7FKIC02421 |
|
15 |
84.91 |
20240819-15:12:48.667 |
XNAS |
280J446R7FKJC02421 |
|
100 |
84.91 |
20240819-15:12:48.667 |
XNAS |
280J446R7FKKC02421 |
|
15 |
84.91 |
20240819-15:12:48.667 |
XNAS |
280J446R7FKLC02421 |
|
85 |
84.91 |
20240819-15:12:48.667 |
XNAS |
280J446R7FKMC02421 |
|
100 |
84.89 |
20240819-15:13:08.149 |
XASE |
280J446R7KIIC02421 |
|
100 |
84.93 |
20240819-15:14:19.138 |
ARCX |
280J446R83ANC02421 |
|
100 |
84.93 |
20240819-15:14:41.523 |
XASE |
280J446R888CC02421 |
|
100 |
84.92 |
20240819-15:14:55.108 |
XASE |
280J446R8BKFC02421 |
|
100 |
84.91 |
20240819-15:15:49.677 |
XASE |
280J446R8PUGC02421 |
|
67 |
84.91 |
20240819-15:16:03.093 |
XASE |
280J446R8T25C02421 |
|
33 |
84.91 |
20240819-15:16:03.093 |
XASE |
280J446R8T26C02421 |
|
100 |
84.83 |
20240819-15:16:42.453 |
XASE |
280J446R94IKC02421 |
|
100 |
84.89 |
20240819-15:17:49.273 |
XNYS |
280J446R9JJPC02421 |
|
100 |
84.87 |
20240819-15:18:27.919 |
XASE |
280J446R9RD0C02421 |
|
100 |
84.87 |
20240819-15:18:27.919 |
XASE |
280J446R9RD1C02421 |
|
50 |
84.87 |
20240819-15:19:55.340 |
XNAS |
280J446RACN1C02421 |
|
100 |
84.88 |
20240819-15:20:00.395 |
XNYS |
280J446RAE36C02421 |
|
100 |
84.88 |
20240819-15:20:01.668 |
XNYS |
280J446RAEDLC02421 |
|
100 |
84.86 |
20240819-15:20:18.243 |
XASE |
280J446RAIJGC02421 |
|
100 |
84.86 |
20240819-15:20:18.243 |
XASE |
280J446RAIJHC02421 |
|
100 |
84.82 |
20240819-15:22:03.437 |
XASE |
280J446RB6LMC02421 |
|
100 |
84.82 |
20240819-15:22:03.438 |
XASE |
280J446RB6LOC02421 |
|
100 |
84.82 |
20240819-15:22:03.438 |
XASE |
280J446RB6LPC02421 |
|
100 |
84.79 |
20240819-15:22:38.978 |
XASE |
280J446RBDPBC02421 |
|
91 |
84.82 |
20240819-15:23:44.235 |
MEMX |
280J446RBPSBC02421 |
|
9 |
84.815 |
20240819-15:23:44.238 |
XNAS |
280J446RBPSCC02421 |
|
96 |
84.83 |
20240819-15:24:55.324 |
XASE |
280J446RC83QC02421 |
|
4 |
84.83 |
20240819-15:24:55.325 |
XASE |
280J446RC83RC02421 |
|
100 |
84.83 |
20240819-15:24:55.325 |
XASE |
280J446RC83SC02421 |
|
100 |
84.83 |
20240819-15:24:55.325 |
XASE |
280J446RC83TC02421 |
|
53 |
84.73 |
20240819-15:25:46.559 |
IEXG |
280J446RCID2C02421 |
|
26 |
84.73 |
20240819-15:25:46.566 |
IEXG |
280J446RCID3C02421 |
|
21 |
84.73 |
20240819-15:26:03.579 |
IEXG |
280J446RCLM7C02421 |
|
100 |
84.8 |
20240819-15:27:01.516 |
XASE |
280J446RCVQDC02421 |
|
100 |
84.8 |
20240819-15:27:01.516 |
XASE |
280J446RCVQEC02421 |
|
63 |
84.79 |
20240819-15:27:51.289 |
XASE |
280J446RD8SUC02421 |
|
37 |
84.79 |
20240819-15:27:51.289 |
XASE |
280J446RD8SVC02421 |
|
63 |
84.79 |
20240819-15:27:51.289 |
XASE |
280J446RD8T0C02421 |
|
37 |
84.79 |
20240819-15:27:51.289 |
XASE |
280J446RD8T1C02421 |
|
100 |
84.79 |
20240819-15:28:22.249 |
XASE |
280J446RDFCDC02421 |
|
100 |
84.78 |
20240819-15:28:32.825 |
XASE |
280J446RDH7VC02421 |
|
100 |
84.76 |
20240819-15:29:19.215 |
XASE |
280J446RDPSEC02421 |
|
100 |
84.76 |
20240819-15:29:30.029 |
XASE |
280J446RDRO8C02421 |
|
100 |
84.76 |
20240819-15:30:37.797 |
XASE |
280J446REBJ2C02421 |
|
61 |
84.76 |
20240819-15:30:37.797 |
XASE |
280J446REBJ3C02421 |
|
39 |
84.76 |
20240819-15:30:37.797 |
XASE |
280J446REBJ4C02421 |
|
100 |
84.76 |
20240819-15:30:37.797 |
XASE |
280J446REBJ5C02421 |
|
2 |
84.77 |
20240819-15:31:58.381 |
XNAS |
280J446REV9IC02421 |
|
98 |
84.77 |
20240819-15:31:58.381 |
XNAS |
280J446REV9JC02421 |
|
5 |
84.82 |
20240819-15:32:15.665 |
XNYS |
280J446RF39CC02421 |
|
2 |
84.82 |
20240819-15:32:15.665 |
XNYS |
280J446RF39DC02421 |
|
93 |
84.82 |
20240819-15:32:15.665 |
XNYS |
280J446RF39EC02421 |
|
100 |
84.79 |
20240819-15:32:38.486 |
ARCX |
280J446RF8QFC02421 |
|
100 |
84.79 |
20240819-15:32:38.486 |
ARCX |
280J446RF8QGC02421 |
|
14 |
84.79 |
20240819-15:32:38.486 |
ARCX |
280J446RF8QHC02421 |
|
100 |
84.82 |
20240819-15:32:53.577 |
XNYS |
280J446RFBTJC02421 |
|
100 |
84.82 |
20240819-15:34:06.893 |
ARCX |
280J446RFRDUC02421 |
|
100 |
84.8 |
20240819-15:34:07.430 |
XASE |
280J446RFRKGC02421 |
|
100 |
84.8 |
20240819-15:34:11.542 |
XASE |
280J446RFSGMC02421 |
|
100 |
84.8 |
20240819-15:34:11.542 |
XASE |
280J446RFSGNC02421 |
|
100 |
84.8 |
20240819-15:34:33.577 |
XASE |
280J446RG1EEC02421 |
|
100 |
84.87 |
20240819-15:35:11.655 |
ARCX |
280J446RG9FQC02421 |
|
100 |
84.87 |
20240819-15:35:30.010 |
ARCX |
280J446RGD14C02421 |
|
100 |
84.89 |
20240819-15:35:38.140 |
ARCX |
280J446RGEJTC02421 |
|
100 |
84.89 |
20240819-15:35:49.528 |
ARCX |
280J446RGGI1C02421 |
|
100 |
84.9 |
20240819-15:36:19.510 |
ARCX |
280J446RGMVIC02421 |
|
100 |
84.93 |
20240819-15:36:50.247 |
XNYS |
280J446RGSU8C02421 |
|
11 |
84.94 |
20240819-15:36:51.252 |
ARCX |
280J446RGT6PC02421 |
|
24 |
84.94 |
20240819-15:36:51.252 |
ARCX |
280J446RGT6QC02421 |
|
17 |
84.94 |
20240819-15:36:51.252 |
ARCX |
280J446RGT6RC02421 |
|
24 |
84.94 |
20240819-15:36:51.252 |
ARCX |
280J446RGT6SC02421 |
|
24 |
84.94 |
20240819-15:36:51.252 |
ARCX |
280J446RGT6TC02421 |
|
100 |
84.94 |
20240819-15:37:05.977 |
ARCX |
280J446RH00QC02421 |
|
100 |
84.94 |
20240819-15:37:05.977 |
ARCX |
280J446RH00RC02421 |
|
100 |
84.9 |
20240819-15:37:46.192 |
XASE |
280J446RH7GKC02421 |
|
100 |
84.89 |
20240819-15:38:44.778 |
ARCX |
280J446RHJBQC02421 |
|
100 |
84.84 |
20240819-15:39:19.927 |
XASE |
280J446RHRQ0C02421 |
|
94 |
84.83 |
20240819-15:39:50.030 |
XASE |
280J446RI2CJC02421 |
|
6 |
84.83 |
20240819-15:39:50.030 |
XASE |
280J446RI2CKC02421 |
|
100 |
84.83 |
20240819-15:41:09.519 |
XASE |
280J446RIHF6C02421 |
|
100 |
84.8 |
20240819-15:41:55.863 |
XASE |
280J446RIQQHC02421 |
|
100 |
84.74 |
20240819-15:42:18.143 |
XASE |
280J446RIV6MC02421 |
|
100 |
84.83 |
20240819-15:44:04.534 |
XASE |
280J446RJLE4C02421 |
|
36 |
84.83 |
20240819-15:45:07.637 |
XASE |
280J446RK33KC02421 |
|
53 |
84.83 |
20240819-15:45:07.637 |
XASE |
280J446RK33LC02421 |
|
11 |
84.83 |
20240819-15:45:07.638 |
XASE |
280J446RK33MC02421 |
|
100 |
84.84 |
20240819-15:46:19.690 |
XASE |
280J446RKI3GC02421 |
|
100 |
84.84 |
20240819-15:47:14.765 |
XASE |
280J446RKSH2C02421 |
|
100 |
84.8 |
20240819-15:47:20.273 |
XASE |
280J446RKTOGC02421 |
|
94 |
84.79 |
20240819-15:48:31.705 |
XASE |
280J446RLB2KC02421 |
|
6 |
84.79 |
20240819-15:48:31.705 |
XASE |
280J446RLB2MC02421 |
|
11 |
84.8 |
20240819-15:50:39.882 |
XPSX |
280J446RM4TLC02421 |
|
16 |
84.8 |
20240819-15:50:39.882 |
XPSX |
280J446RM4TMC02421 |
|
173 |
84.8 |
20240819-15:50:39.882 |
XPSX |
280J446RM4TNC02421 |
|
100 |
84.87 |
20240819-15:51:54.248 |
XNYS |
280J446RMJ9HC02421 |
|
5 |
84.87 |
20240819-15:51:54.249 |
XNAS |
280J446RMJ9KC02421 |
|
12 |
84.87 |
20240819-15:51:54.249 |
XNAS |
280J446RMJ9LC02421 |
|
100 |
84.9 |
20240819-15:52:09.259 |
XCHI |
280J446RMMB3C02421 |
|
100 |
84.86 |
20240819-15:52:09.312 |
XASE |
280J446RMMBHC02421 |
|
100 |
84.86 |
20240819-15:52:09.313 |
XASE |
280J446RMMBIC02421 |
|
100 |
84.87 |
20240819-15:54:02.863 |
XASE |
280J446RNBH6C02421 |
|
100 |
84.87 |
20240819-15:55:54.075 |
EDGA |
280J446RO0V0C02421 |
|
100 |
84.86 |
20240819-15:56:22.242 |
XNYS |
280J446RO6N1C02421 |
|
100 |
84.78 |
20240819-15:57:16.088 |
XNAS |
280J446ROJ9GC02421 |
|
100 |
84.75 |
20240819-15:58:08.190 |
XASE |
280J446ROVFEC02421 |
|
100 |
84.82 |
20240819-15:59:29.244 |
ARCX |
280J446RPDQ2C02421 |
|
100 |
84.82 |
20240819-16:00:31.994 |
ARCX |
280J446RPRKDC02421 |
|
100 |
84.86 |
20240819-16:02:04.092 |
ARCX |
280J446RQF6LC02421 |
|
100 |
84.86 |
20240819-16:02:04.092 |
ARCX |
280J446RQF6MC02421 |
|
89 |
84.94 |
20240819-16:03:12.791 |
EDGX |
280J446RQUNTC02421 |
|
11 |
84.94 |
20240819-16:03:12.791 |
EDGX |
280J446RQUNUC02421 |
|
100 |
84.94 |
20240819-16:04:27.517 |
ARCX |
280J446RRDRNC02421 |
|
100 |
84.94 |
20240819-16:04:27.517 |
ARCX |
280J446RRDROC02421 |
|
100 |
84.92 |
20240819-16:07:04.623 |
LTSE |
280J446RSCANC02421 |
|
100 |
84.91 |
20240819-16:07:07.224 |
ARCX |
280J446RSCRIC02421 |
|
100 |
84.91 |
20240819-16:07:07.224 |
ARCX |
280J446RSCRJC02421 |
|
100 |
84.98 |
20240819-16:08:42.937 |
XASE |
280J446RSUOIC02421 |
|
100 |
84.99 |
20240819-16:10:11.887 |
XASE |
280J446RTFAQC02421 |
|
100 |
84.97 |
20240819-16:10:42.282 |
XASE |
280J446RTL9IC02421 |
|
100 |
84.91 |
20240819-16:11:36.716 |
ARCX |
280J446RTUQJC02421 |
|
100 |
84.93 |
20240819-16:13:03.620 |
EDGA |
280J446RUEROC02421 |
|
100 |
84.93 |
20240819-16:13:55.729 |
EDGX |
280J446RUOI0C02421 |
|
3 |
84.92 |
20240819-16:14:23.996 |
EPRL |
280J446RUTSEC02421 |
|
97 |
84.92 |
20240819-16:14:23.996 |
EPRL |
280J446RUTSFC02421 |
|
100 |
84.95 |
20240819-16:16:20.619 |
XNYS |
280J446RVLVQC02421 |
|
100 |
84.93 |
20240819-16:16:26.536 |
XASE |
280J446RVN5RC02421 |
|
100 |
84.91 |
20240819-16:16:37.455 |
XASE |
280J446RVOVMC02421 |
|
100 |
84.91 |
20240819-16:18:00.925 |
XASE |
280J446S0DACC02421 |
|
100 |
84.92 |
20240819-16:19:34.870 |
XNAS |
280J446S136SC02421 |
|
100 |
84.93 |
20240819-16:20:40.702 |
XNYS |
280J446S1HAJC02421 |
|
100 |
84.95 |
20240819-16:21:23.630 |
XNYS |
280J446S1R29C02421 |
|
100 |
84.94 |
20240819-16:21:33.814 |
BATY |
280J446S1T6VC02421 |
|
100 |
84.94 |
20240819-16:23:48.699 |
ARCX |
280J446S2P8AC02421 |
|
100 |
84.95 |
20240819-16:24:42.693 |
XASE |
280J446S34IRC02421 |
|
100 |
84.95 |
20240819-16:24:42.693 |
XASE |
280J446S34ISC02421 |
|
100 |
84.95 |
20240819-16:25:36.499 |
BATY |
280J446S3G0IC02421 |
|
100 |
84.95 |
20240819-16:27:24.867 |
BATY |
280J446S488HC02421 |
|
100 |
85 |
20240819-16:29:03.956 |
ARCX |
280J446S4U1BC02421 |
|
100 |
85 |
20240819-16:29:04.909 |
EDGX |
280J446S4U81C02421 |
|
1 |
84.99 |
20240819-16:29:45.632 |
XASE |
280J446S56LTC02421 |
|
77 |
84.98 |
20240819-16:30:15.642 |
IEXG |
280J446S5EAAC02421 |
|
23 |
84.98 |
20240819-16:30:43.074 |
IEXG |
280J446S5LKHC02421 |
|
100 |
84.99 |
20240819-16:31:03.699 |
XNYS |
280J446S5Q15C02421 |
|
100 |
84.97 |
20240819-16:31:03.699 |
MEMX |
280J446S5Q16C02421 |
|
100 |
84.97 |
20240819-16:31:03.699 |
MEMX |
280J446S5Q17C02421 |
|
100 |
84.99 |
20240819-16:32:30.726 |
XNYS |
280J446S6E2RC02421 |
|
15 |
84.97 |
20240819-16:32:34.614 |
XASE |
280J446S6F36C02421 |
|
11 |
84.97 |
20240819-16:32:34.614 |
XASE |
280J446S6F37C02421 |
|
74 |
84.97 |
20240819-16:32:34.614 |
XASE |
280J446S6F38C02421 |
|
26 |
84.97 |
20240819-16:32:34.614 |
XASE |
280J446S6F39C02421 |
|
74 |
84.97 |
20240819-16:32:34.614 |
XASE |
280J446S6F3AC02421 |
|
100 |
84.97 |
20240819-16:34:41.991 |
XASE |
280J446S7BH8C02421 |
|
100 |
84.97 |
20240819-16:34:41.991 |
XASE |
280J446S7BH9C02421 |
|
84 |
84.96 |
20240819-16:35:57.853 |
XASE |
280J446S7R2DC02421 |
|
16 |
84.96 |
20240819-16:35:57.853 |
XASE |
280J446S7R2EC02421 |
|
100 |
84.95 |
20240819-16:36:53.237 |
ARCX |
280J446S85VSC02421 |
|
5 |
84.95 |
20240819-16:38:31.343 |
ARCX |
280J446S8PLJC02421 |
|
100 |
84.97 |
20240819-16:39:02.021 |
ARCX |
280J446S8VSTC02421 |
|
100 |
84.97 |
20240819-16:39:43.200 |
XASE |
280J446S98PJC02421 |
|
100 |
84.97 |
20240819-16:40:49.531 |
XASE |
280J446S9LC3C02421 |
|
100 |
84.97 |
20240819-16:40:49.531 |
XASE |
280J446S9LC4C02421 |
|
50 |
84.99 |
20240819-16:43:13.655 |
XNYS |
280J446SAFDKC02421 |
|
50 |
84.99 |
20240819-16:43:13.655 |
XNYS |
280J446SAFDLC02421 |
|
100 |
84.99 |
20240819-16:44:10.550 |
EDGX |
280J446SAP8BC02421 |
|
100 |
84.98 |
20240819-16:44:42.400 |
EDGX |
280J446SAV81C02421 |
|
100 |
84.95 |
20240819-16:44:52.384 |
XASE |
280J446SB148C02421 |
|
57 |
84.94 |
20240819-16:45:49.328 |
XASE |
280J446SBCKAC02421 |
|
43 |
84.94 |
20240819-16:45:49.328 |
XASE |
280J446SBCKBC02421 |
|
100 |
84.97 |
20240819-16:46:55.075 |
XASE |
280J446SBO5EC02421 |
|
100 |
84.99 |
20240819-16:49:45.928 |
XASE |
280J446SCLVEC02421 |
|
100 |
84.99 |
20240819-16:50:07.165 |
XASE |
280J446SCQ79C02421 |
|
72 |
84.98 |
20240819-16:50:39.665 |
XASE |
280J446SD0FAC02421 |
|
28 |
84.98 |
20240819-16:50:39.665 |
XASE |
280J446SD0FBC02421 |
|
100 |
85 |
20240819-16:52:33.418 |
XNAS |
280J446SDL2JC02421 |
|
100 |
85 |
20240819-16:53:37.027 |
XNYS |
280J446SE0QFC02421 |
|
100 |
84.99 |
20240819-16:55:03.479 |
XASE |
280J446SEG54C02421 |
|
100 |
84.99 |
20240819-16:55:03.479 |
XASE |
280J446SEG58C02421 |
|
100 |
84.99 |
20240819-16:56:23.195 |
ARCX |
280J446SEUSKC02421 |
|
100 |
84.99 |
20240819-16:57:01.173 |
ARCX |
280J446SF5NHC02421 |
|
100 |
84.99 |
20240819-16:58:13.672 |
ARCX |
280J446SFIPMC02421 |
|
100 |
85 |
20240819-16:59:17.643 |
BATS |
280J446SFTH1C02421 |
|
100 |
84.99 |
20240819-17:00:01.167 |
ARCX |
280J446SG55HC02421 |
|
100 |
84.98 |
20240819-17:00:43.333 |
BATY |
280J446SGET7C02421 |
|
100 |
84.99 |
20240819-17:02:33.138 |
ARCX |
280J446SH4VCC02421 |
|
100 |
85 |
20240819-17:03:20.865 |
BATS |
280J446SHEQ7C02421 |
|
100 |
84.99 |
20240819-17:03:57.520 |
ARCX |
280J446SHL96C02421 |
|
100 |
85.03 |
20240819-17:05:48.210 |
XNAS |
280J446SIALFC02421 |
|
100 |
85.03 |
20240819-17:05:48.212 |
ARCX |
280J446SIALKC02421 |
|
100 |
85.18 |
20240819-17:07:51.409 |
ARCX |
280J446SJ2SQC02421 |
|
12 |
85.17 |
20240819-17:08:42.449 |
ARCX |
280J446SJCL8C02421 |
|
13 |
85.17 |
20240819-17:08:42.449 |
ARCX |
280J446SJCL9C02421 |
|
2 |
85.17 |
20240819-17:08:42.449 |
ARCX |
280J446SJCLAC02421 |
|
73 |
85.17 |
20240819-17:08:42.449 |
ARCX |
280J446SJCLBC02421 |
|
100 |
85.17 |
20240819-17:09:38.718 |
XNAS |
280J446SJMFKC02421 |
|
100 |
85.19 |
20240819-17:10:41.567 |
XNAS |
280J446SK19SC02421 |
|
100 |
85.18 |
20240819-17:10:50.254 |
XASE |
280J446SK317C02421 |
|
100 |
85.22 |
20240819-17:12:54.684 |
XCHI |
280J446SKNREC02421 |
|
100 |
85.2 |
20240819-17:13:14.001 |
ARCX |
280J446SKRCGC02421 |
|
100 |
85.19 |
20240819-17:14:15.506 |
ARCX |
280J446SL5V7C02421 |
|
1 |
85.21 |
20240819-17:16:26.539 |
XNAS |
280J446SLUBFC02421 |
|
99 |
85.21 |
20240819-17:16:26.539 |
XNAS |
280J446SLUBGC02421 |
|
100 |
85.19 |
20240819-17:16:41.654 |
EPRL |
280J446SM1AUC02421 |
|
100 |
85.19 |
20240819-17:16:41.654 |
ARCX |
280J446SM1AVC02421 |
|
100 |
85.24 |
20240819-17:19:08.694 |
XNYS |
280J446SMQK1C02421 |
|
72 |
85.22 |
20240819-17:20:16.686 |
ARCX |
280J446SN5R4C02421 |
|
28 |
85.22 |
20240819-17:20:16.686 |
ARCX |
280J446SN5R5C02421 |
|
28 |
85.22 |
20240819-17:20:16.686 |
ARCX |
280J446SN5R6C02421 |
|
100 |
85.22 |
20240819-17:21:24.983 |
XASE |
280J446SNH4OC02421 |
|
100 |
85.2 |
20240819-17:22:21.171 |
ARCX |
280J446SNQ41C02421 |
|
100 |
85.19 |
20240819-17:24:11.225 |
ARCX |
280J446SOCKVC02421 |
|
100 |
85.2 |
20240819-17:24:44.111 |
ARCX |
280J446SOIC9C02421 |
|
100 |
85.13 |
20240819-17:25:19.007 |
ARCX |
280J446SOOLLC02421 |
|
100 |
85.1 |
20240819-17:26:56.669 |
XASE |
280J446SP9CFC02421 |
|
100 |
85.15 |
20240819-17:28:37.665 |
XNYS |
280J446SPPLSC02421 |
|
100 |
85.13 |
20240819-17:28:52.761 |
ARCX |
280J446SPRU5C02421 |
|
100 |
85.09 |
20240819-17:30:23.332 |
XNYS |
280J446SQD0OC02421 |
|
100 |
85.1 |
20240819-17:30:45.892 |
XASE |
280J446SQIRAC02421 |
|
29 |
85.07 |
20240819-17:31:22.759 |
XASE |
280J446SQQPVC02421 |
|
71 |
85.07 |
20240819-17:31:28.593 |
XASE |
280J446SQSBQC02421 |
|
100 |
85.06 |
20240819-17:32:01.226 |
XASE |
280J446SR31GC02421 |
|
67 |
85.05 |
20240819-17:33:34.035 |
XNAS |
280J446SRKCKC02421 |
|
33 |
85.05 |
20240819-17:33:34.035 |
XNAS |
280J446SRKCLC02421 |
|
100 |
85.1 |
20240819-17:34:36.330 |
XNYS |
280J446SRVFTC02421 |
|
10 |
85.13 |
20240819-17:35:12.628 |
BATS |
280J446SS5ORC02421 |
|
90 |
85.13 |
20240819-17:35:12.628 |
BATS |
280J446SS5OSC02421 |
|
100 |
85.15 |
20240819-17:35:32.094 |
XNAS |
280J446SS8RHC02421 |
|
100 |
85.16 |
20240819-17:36:32.021 |
XASE |
280J446SSJCCC02421 |
|
100 |
85.16 |
20240819-17:36:32.022 |
XASE |
280J446SSJCDC02421 |
|
100 |
85.19 |
20240819-17:37:58.134 |
XASE |
280J446ST2ILC02421 |
|
100 |
85.18 |
20240819-17:38:24.890 |
XASE |
280J446ST8ENC02421 |
|
100 |
85.19 |
20240819-17:39:42.755 |
ARCX |
280J446STMUDC02421 |
|
100 |
85.22 |
20240819-17:40:12.258 |
XASE |
280J446STS2QC02421 |
|
100 |
85.23 |
20240819-17:41:13.056 |
ARCX |
280J446SU5OGC02421 |
|
100 |
85.23 |
20240819-17:41:13.056 |
ARCX |
280J446SU5OHC02421 |
|
100 |
85.21 |
20240819-17:42:31.891 |
XASE |
280J446SUHVOC02421 |
|
100 |
85.21 |
20240819-17:42:31.892 |
XASE |
280J446SUHVPC02421 |
|
100 |
85.21 |
20240819-17:44:12.147 |
XNAS |
280J446SV1CMC02421 |
|
24 |
85.21 |
20240819-17:44:53.170 |
XASE |
280J446SV7Q3C02421 |
|
76 |
85.21 |
20240819-17:44:53.170 |
XASE |
280J446SV7Q4C02421 |
|
8 |
85.2 |
20240819-17:45:52.784 |
XASE |
280J446SVJNPC02421 |
|
92 |
85.2 |
20240819-17:45:55.825 |
XASE |
280J446SVK7UC02421 |
|
100 |
85.21 |
20240819-17:47:17.400 |
ARCX |
280J446T022IC02421 |
|
100 |
85.22 |
20240819-17:47:57.988 |
ARCX |
280J446T092GC02421 |
|
100 |
85.24 |
20240819-17:49:03.915 |
EDGX |
280J446T0ITUC02421 |
|
8 |
85.26 |
20240819-17:50:28.258 |
XNAS |
280J446T119QC02421 |
|
100 |
85.27 |
20240819-17:51:04.956 |
XNYS |
280J446T17EIC02421 |
|
100 |
85.26 |
20240819-17:51:22.459 |
XASE |
280J446T1ACAC02421 |
|
100 |
85.26 |
20240819-17:51:22.459 |
XASE |
280J446T1ACBC02421 |
|
100 |
85.24 |
20240819-17:52:57.491 |
ARCX |
280J446T1PASC02421 |
|
100 |
85.23 |
20240819-17:53:19.785 |
XASE |
280J446T1TBQC02421 |
|
100 |
85.22 |
20240819-17:55:01.264 |
XASE |
280J446T2DVDC02421 |
|
1 |
85.18 |
20240819-17:55:24.102 |
XASE |
280J446T2HM6C02421 |
|
91 |
85.24 |
20240819-17:55:50.120 |
XASE |
280J446T2LUKC02421 |
|
9 |
85.24 |
20240819-17:55:50.120 |
XASE |
280J446T2LULC02421 |
|
100 |
85.26 |
20240819-17:57:04.873 |
ARCX |
280J446T3335C02421 |
|
100 |
85.25 |
20240819-17:57:16.734 |
XPSX |
280J446T34UCC02421 |
|
100 |
85.25 |
20240819-17:58:33.299 |
XASE |
280J446T3I1EC02421 |
|
1 |
85.37 |
20240819-18:00:07.596 |
XNAS |
280J446T43I6C02421 |
|
99 |
85.37 |
20240819-18:00:07.596 |
XNAS |
280J446T43I7C02421 |
|
100 |
85.34 |
20240819-18:00:44.234 |
XASE |
280J446T4BLVC02421 |
|
100 |
85.34 |
20240819-18:00:44.234 |
XASE |
280J446T4BM0C02421 |
|
100 |
85.34 |
20240819-18:00:44.234 |
XASE |
280J446T4BM1C02421 |
|
12 |
85.37 |
20240819-18:02:02.688 |
ARCX |
280J446T4S2SC02421 |
|
88 |
85.37 |
20240819-18:02:02.688 |
ARCX |
280J446T4S2TC02421 |
|
5 |
85.44 |
20240819-18:03:12.860 |
XNAS |
280J446T59PUC02421 |
|
95 |
85.44 |
20240819-18:03:12.860 |
XNAS |
280J446T59PVC02421 |
|
100 |
85.42 |
20240819-18:03:48.762 |
XASE |
280J446T5GDSC02421 |
|
100 |
85.42 |
20240819-18:03:48.762 |
XASE |
280J446T5GDTC02421 |
|
100 |
85.41 |
20240819-18:05:24.155 |
XASE |
280J446T613UC02421 |
|
100 |
85.39 |
20240819-18:06:51.471 |
EPRL |
280J446T6GAAC02421 |
|
100 |
85.4 |
20240819-18:07:59.722 |
BATS |
280J446T6T41C02421 |
|
50 |
85.39 |
20240819-18:08:44.294 |
IEXG |
280J446T7534C02421 |
|
50 |
85.39 |
20240819-18:08:44.295 |
IEXG |
280J446T7535C02421 |
|
100 |
85.38 |
20240819-18:09:51.472 |
ARCX |
280J446T7GEBC02421 |
|
25 |
85.37 |
20240819-18:10:09.562 |
ARCX |
280J446T7K02C02421 |
|
75 |
85.37 |
20240819-18:10:09.562 |
ARCX |
280J446T7K03C02421 |
|
100 |
85.39 |
20240819-18:11:12.028 |
XNYS |
280J446T7UHPC02421 |
|
100 |
85.39 |
20240819-18:11:50.412 |
ARCX |
280J446T84M9C02421 |
|
100 |
85.4 |
20240819-18:12:45.964 |
ARCX |
280J446T8DC6C02421 |
|
100 |
85.4 |
20240819-18:12:45.964 |
ARCX |
280J446T8DC8C02421 |
|
100 |
85.36 |
20240819-18:13:25.074 |
ARCX |
280J446T8JT8C02421 |
|
100 |
85.35 |
20240819-18:14:29.088 |
ARCX |
280J446T8U26C02421 |
|
43 |
85.33 |
20240819-18:15:59.198 |
ARCX |
280J446T9DRVC02421 |
|
57 |
85.33 |
20240819-18:15:59.199 |
ARCX |
280J446T9DS0C02421 |
|
57 |
85.33 |
20240819-18:15:59.199 |
ARCX |
280J446T9DS1C02421 |
|
43 |
85.33 |
20240819-18:16:00.112 |
ARCX |
280J446T9E1GC02421 |
|
100 |
85.36 |
20240819-18:17:59.360 |
ARCX |
280J446TA0GAC02421 |
|
100 |
85.35 |
20240819-18:18:40.771 |
ARCX |
280J446TA6Q5C02421 |
|
100 |
85.36 |
20240819-18:19:55.092 |
XNYS |
280J446TAI03C02421 |
|
100 |
85.35 |
20240819-18:20:04.279 |
XPSX |
280J446TAJCBC02421 |
|
4 |
85.35 |
20240819-18:20:05.139 |
ARCX |
280J446TAJGIC02421 |
|
100 |
85.36 |
20240819-18:20:51.234 |
XPSX |
280J446TAQU8C02421 |
|
100 |
85.35 |
20240819-18:22:19.844 |
ARCX |
280J446TB8SJC02421 |
|
12 |
85.35 |
20240819-18:22:19.844 |
ARCX |
280J446TB8SKC02421 |
|
100 |
85.34 |
20240819-18:22:39.140 |
ARCX |
280J446TBD62C02421 |
|
20 |
85.35 |
20240819-18:24:06.250 |
XNYS |
280J446TBRJCC02421 |
|
80 |
85.35 |
20240819-18:24:06.250 |
XNYS |
280J446TBRJDC02421 |
|
100 |
85.35 |
20240819-18:24:10.463 |
XPSX |
280J446TBSBUC02421 |
|
100 |
85.35 |
20240819-18:25:29.553 |
XPSX |
280J446TC8R0C02421 |
|
99 |
85.31 |
20240819-18:25:48.484 |
ARCX |
280J446TCBU0C02421 |
|
1 |
85.31 |
20240819-18:25:48.484 |
ARCX |
280J446TCBU1C02421 |
|
100 |
85.23 |
20240819-18:27:03.188 |
IEXG |
280J446TCO2AC02421 |
|
100 |
85.21 |
20240819-18:28:04.022 |
IEXG |
280J446TD1GKC02421 |
|
7 |
85.24 |
20240819-18:29:44.673 |
XNYS |
280J446TDI39C02421 |
|
6 |
85.24 |
20240819-18:29:44.673 |
XNYS |
280J446TDI3AC02421 |
|
24 |
85.24 |
20240819-18:29:44.673 |
XNYS |
280J446TDI3BC02421 |
|
1 |
85.24 |
20240819-18:29:44.673 |
XNYS |
280J446TDI3CC02421 |
|
62 |
85.24 |
20240819-18:29:44.673 |
XNYS |
280J446TDI3DC02421 |
|
100 |
85.23 |
20240819-18:30:50.493 |
XPSX |
280J446TE037C02421 |
|
100 |
85.23 |
20240819-18:30:50.493 |
XPSX |
280J446TE03AC02421 |
|
100 |
85.25 |
20240819-18:32:08.393 |
XNYS |
280J446TEH8LC02421 |
|
92 |
85.26 |
20240819-18:32:42.820 |
ARCX |
280J446TEQCTC02421 |
|
8 |
85.26 |
20240819-18:32:42.820 |
ARCX |
280J446TEQCUC02421 |
|
5 |
85.28 |
20240819-18:33:44.859 |
XPSX |
280J446TF8DPC02421 |
|
95 |
85.28 |
20240819-18:33:44.859 |
XPSX |
280J446TF8DQC02421 |
|
5 |
85.28 |
20240819-18:33:44.859 |
XPSX |
280J446TF8DRC02421 |
|
95 |
85.28 |
20240819-18:33:44.859 |
XPSX |
280J446TF8DSC02421 |
|
2 |
85.25 |
20240819-18:34:38.907 |
XNYS |
280J446TFJEKC02421 |
|
2 |
85.25 |
20240819-18:34:38.907 |
XNYS |
280J446TFJELC02421 |
|
96 |
85.25 |
20240819-18:34:38.907 |
XNYS |
280J446TFJEMC02421 |
|
100 |
85.25 |
20240819-18:35:18.781 |
XNYS |
280J446TFRECC02421 |
|
100 |
85.24 |
20240819-18:35:54.047 |
XPSX |
280J446TG260C02421 |
|
65 |
85.23 |
20240819-18:36:06.255 |
XPSX |
280J446TG4A5C02421 |
|
35 |
85.23 |
20240819-18:36:06.255 |
XPSX |
280J446TG4A6C02421 |
|
6 |
85.2 |
20240819-18:37:31.015 |
XPSX |
280J446TGL6FC02421 |
|
94 |
85.2 |
20240819-18:37:31.015 |
XPSX |
280J446TGL6GC02421 |
|
100 |
85.2 |
20240819-18:39:07.820 |
ARCX |
280J446TH8SEC02421 |
|
100 |
85.23 |
20240819-18:40:10.317 |
XNYS |
280J446THKDTC02421 |
|
100 |
85.3 |
20240819-18:41:02.502 |
XASE |
280J446TI1VGC02421 |
|
100 |
85.3 |
20240819-18:41:02.506 |
XASE |
280J446TI20EC02421 |
|
100 |
85.3 |
20240819-18:42:32.716 |
XNYS |
280J446TIINVC02421 |
|
100 |
85.29 |
20240819-18:42:34.121 |
XASE |
280J446TIJ1OC02421 |
|
100 |
85.29 |
20240819-18:42:34.121 |
XASE |
280J446TIJ1PC02421 |
|
100 |
85.26 |
20240819-18:44:13.397 |
XASE |
280J446TJ4GNC02421 |
|
100 |
85.24 |
20240819-18:45:38.056 |
XASE |
280J446TJLGFC02421 |
|
7 |
85.23 |
20240819-18:47:11.542 |
XNYS |
280J446TK4B0C02421 |
|
93 |
85.23 |
20240819-18:47:11.542 |
XNYS |
280J446TK4B1C02421 |
|
100 |
85.21 |
20240819-18:47:34.610 |
XASE |
280J446TK80RC02421 |
|
35 |
85.25 |
20240819-18:49:25.029 |
XNAS |
280J446TKS6NC02421 |
|
65 |
85.25 |
20240819-18:49:25.029 |
XNAS |
280J446TKS6OC02421 |
|
100 |
85.26 |
20240819-18:49:43.035 |
XNAS |
280J446TKV3GC02421 |
|
100 |
85.25 |
20240819-18:49:44.931 |
ARCX |
280J446TKVCLC02421 |
|
100 |
85.23 |
20240819-18:50:17.380 |
XASE |
280J446TL5JIC02421 |
|
100 |
85.2 |
20240819-18:51:00.708 |
XASE |
280J446TLCQQC02421 |
|
100 |
85.18 |
20240819-18:51:37.187 |
XASE |
280J446TLJGNC02421 |
|
100 |
85.19 |
20240819-18:53:12.063 |
XASE |
280J446TM39NC02421 |
|
100 |
85.16 |
20240819-18:53:28.019 |
XASE |
280J446TM68DC02421 |
|
100 |
85.14 |
20240819-18:54:30.507 |
XASE |
280J446TMH2JC02421 |
|
100 |
85.17 |
20240819-18:55:38.805 |
XNYS |
280J446TMSVAC02421 |
|
100 |
85.15 |
20240819-18:56:19.155 |
XASE |
280J446TN4ETC02421 |
|
100 |
85.13 |
20240819-18:56:49.291 |
XASE |
280J446TN9VRC02421 |
|
100 |
85.14 |
20240819-18:57:52.909 |
XNAS |
280J446TNKLDC02421 |
|
100 |
85.15 |
20240819-18:58:59.963 |
XNYS |
280J446TO07KC02421 |
|
7 |
85.18 |
20240819-18:59:14.590 |
BATS |
280J446TO363C02421 |
|
100 |
85.19 |
20240819-18:59:36.495 |
ARCX |
280J446TO8IJC02421 |
|
100 |
85.19 |
20240819-18:59:36.495 |
ARCX |
280J446TO8IKC02421 |
|
100 |
85.17 |
20240819-19:00:02.105 |
XASE |
280J446TOER3C02421 |
|
100 |
85.15 |
20240819-19:00:59.464 |
EPRL |
280J446TORT7C02421 |
|
76 |
85.15 |
20240819-19:01:55.484 |
XASE |
280J446TP8DNC02421 |
|
24 |
85.15 |
20240819-19:01:55.484 |
XASE |
280J446TP8DOC02421 |
|
56 |
85.15 |
20240819-19:01:55.484 |
XASE |
280J446TP8DPC02421 |
|
44 |
85.15 |
20240819-19:01:55.484 |
XASE |
280J446TP8DQC02421 |
|
100 |
85.11 |
20240819-19:02:42.194 |
XASE |
280J446TPK4NC02421 |
|
100 |
85.11 |
20240819-19:03:28.763 |
XASE |
280J446TPTJ1C02421 |
|
100 |
85.1 |
20240819-19:03:56.988 |
XASE |
280J446TQ39MC02421 |
|
95 |
85.13 |
20240819-19:05:29.586 |
BATS |
280J446TQKM6C02421 |
|
5 |
85.13 |
20240819-19:05:29.586 |
BATS |
280J446TQKM7C02421 |
|
20 |
85.13 |
20240819-19:05:56.397 |
XNYS |
280J446TQPKLC02421 |
|
12 |
85.14 |
20240819-19:05:57.713 |
XNYS |
280J446TQQ0AC02421 |
|
88 |
85.14 |
20240819-19:05:57.713 |
XNYS |
280J446TQQ0BC02421 |
|
100 |
85.12 |
20240819-19:06:10.069 |
XASE |
280J446TQT0JC02421 |
|
100 |
85.1 |
20240819-19:06:20.270 |
XASE |
280J446TQV22C02421 |
|
3 |
85.13 |
20240819-19:07:33.434 |
XNAS |
280J446TRD7BC02421 |
|
97 |
85.13 |
20240819-19:07:33.434 |
XNAS |
280J446TRD7CC02421 |
|
100 |
85.13 |
20240819-19:08:16.884 |
ARCX |
280J446TRKG7C02421 |
|
100 |
85.13 |
20240819-19:08:20.816 |
XASE |
280J446TRL5RC02421 |
|
100 |
85.16 |
20240819-19:09:02.232 |
XASE |
280J446TRSUJC02421 |
|
100 |
85.16 |
20240819-19:10:24.075 |
XNAS |
280J446TSE9GC02421 |
|
100 |
85.16 |
20240819-19:10:42.014 |
XASE |
280J446TSHICC02421 |
|
100 |
85.15 |
20240819-19:11:10.250 |
XASE |
280J446TSNN5C02421 |
|
100 |
85.14 |
20240819-19:11:33.122 |
XASE |
280J446TSSN3C02421 |
|
100 |
85.13 |
20240819-19:12:19.865 |
XASE |
280J446TT4OLC02421 |
|
100 |
85.15 |
20240819-19:12:54.390 |
XASE |
280J446TTAC1C02421 |
|
100 |
85.16 |
20240819-19:14:10.104 |
ARCX |
280J446TTNFRC02421 |
|
100 |
85.16 |
20240819-19:14:13.932 |
XASE |
280J446TTO3RC02421 |
|
100 |
85.17 |
20240819-19:15:49.686 |
ARCX |
280J446TUC8HC02421 |
|
100 |
85.17 |
20240819-19:15:56.703 |
ARCX |
280J446TUDFMC02421 |
|
100 |
85.17 |
20240819-19:16:00.124 |
ARCX |
280J446TUE21C02421 |
|
15 |
85.19 |
20240819-19:16:13.794 |
ARCX |
280J446TUGFGC02421 |
|
85 |
85.19 |
20240819-19:16:13.794 |
ARCX |
280J446TUGFHC02421 |
|
40 |
85.2 |
20240819-19:17:22.488 |
XNYS |
280J446TUS7MC02421 |
|
60 |
85.2 |
20240819-19:17:22.488 |
XNYS |
280J446TUS7NC02421 |
|
100 |
85.18 |
20240819-19:17:23.735 |
XASE |
280J446TUSIJC02421 |
|
100 |
85.18 |
20240819-19:17:23.735 |
XASE |
280J446TUSIKC02421 |
|
100 |
85.18 |
20240819-19:19:02.303 |
XNAS |
280J446TVDLVC02421 |
|
100 |
85.18 |
20240819-19:19:27.968 |
XNAS |
280J446TVI8IC02421 |
|
44 |
85.18 |
20240819-19:20:02.504 |
XNAS |
280J446TVP18C02421 |
|
56 |
85.18 |
20240819-19:20:02.504 |
XNAS |
280J446TVP19C02421 |
|
71 |
85.17 |
20240819-19:20:16.073 |
ARCX |
280J446TVRLBC02421 |
|
29 |
85.17 |
20240819-19:20:16.073 |
ARCX |
280J446TVRLCC02421 |
|
100 |
85.16 |
20240819-19:20:37.047 |
XASE |
280J446TVVGHC02421 |
|
44 |
85.13 |
20240819-19:21:27.270 |
XNYS |
280J446U08KTC02421 |
|
56 |
85.13 |
20240819-19:21:27.270 |
XNYS |
280J446U08KUC02421 |
|
86 |
85.14 |
20240819-19:21:56.007 |
ARCX |
280J446U0DACC02421 |
|
14 |
85.14 |
20240819-19:21:56.007 |
ARCX |
280J446U0DADC02421 |
|
100 |
85.15 |
20240819-19:22:22.382 |
ARCX |
280J446U0I8EC02421 |
|
100 |
85.16 |
20240819-19:23:32.102 |
XNYS |
280J446U0U9PC02421 |
|
59 |
85.18 |
20240819-19:23:55.884 |
ARCX |
280J446U130HC02421 |
|
41 |
85.18 |
20240819-19:23:55.884 |
ARCX |
280J446U130IC02421 |
|
100 |
85.18 |
20240819-19:23:55.884 |
ARCX |
280J446U130KC02421 |
|
20 |
85.16 |
20240819-19:24:38.391 |
XNYS |
280J446U1AS1C02421 |
|
80 |
85.16 |
20240819-19:24:38.391 |
XNYS |
280J446U1AS2C02421 |
|
100 |
85.16 |
20240819-19:25:21.101 |
XNYS |
280J446U1IVBC02421 |
|
100 |
85.16 |
20240819-19:25:36.933 |
XNYS |
280J446U1LP7C02421 |
|
100 |
85.15 |
20240819-19:25:50.621 |
XASE |
280J446U1OC7C02421 |
|
100 |
85.15 |
20240819-19:25:50.621 |
XASE |
280J446U1OC8C02421 |
|
100 |
85.12 |
20240819-19:26:55.874 |
XASE |
280J446U24QIC02421 |
|
100 |
85.12 |
20240819-19:28:09.128 |
ARCX |
280J446U2JCRC02421 |
|
15 |
85.12 |
20240819-19:28:37.974 |
BATS |
280J446U2OLCC02421 |
|
61 |
85.12 |
20240819-19:28:37.974 |
XNAS |
280J446U2OLDC02421 |
|
100 |
85.11 |
20240819-19:28:54.984 |
EPRL |
280J446U2RM0C02421 |
|
100 |
85.11 |
20240819-19:28:54.984 |
EPRL |
280J446U2RM1C02421 |
|
26 |
85.11 |
20240819-19:28:54.984 |
EPRL |
280J446U2RMBC02421 |
|
74 |
85.11 |
20240819-19:28:54.984 |
EPRL |
280J446U2RMDC02421 |
|
100 |
85.12 |
20240819-19:30:00.201 |
EPRL |
280J446U38E7C02421 |
|
100 |
85.12 |
20240819-19:30:00.202 |
XASE |
280J446U38E8C02421 |
|
100 |
85.1 |
20240819-19:30:52.306 |
XASE |
280J446U3NIQC02421 |
|
100 |
85.1 |
20240819-19:30:52.306 |
XASE |
280J446U3NIRC02421 |
|
100 |
85.1 |
20240819-19:30:52.307 |
XASE |
280J446U3NISC02421 |
|
100 |
85.09 |
20240819-19:31:46.835 |
XASE |
280J446U466RC02421 |
|
100 |
85.09 |
20240819-19:31:46.835 |
XASE |
280J446U466SC02421 |
|
100 |
85.08 |
20240819-19:31:59.132 |
XASE |
280J446U491SC02421 |
|
100 |
85.06 |
20240819-19:32:33.803 |
XASE |
280J446U4J41C02421 |
|
100 |
85.03 |
20240819-19:33:23.954 |
XNAS |
280J446U50NQC02421 |
|
100 |
85.03 |
20240819-19:33:48.914 |
BATS |
280J446U57I4C02421 |
|
100 |
85.01 |
20240819-19:34:00.621 |
XASE |
280J446U5ALFC02421 |
|
100 |
84.99 |
20240819-19:34:25.386 |
XASE |
280J446U5ITDC02421 |
|
100 |
84.97 |
20240819-19:35:18.076 |
XASE |
280J446U6IN5C02421 |
|
100 |
84.96 |
20240819-19:36:01.510 |
XASE |
280J446U7I32C02421 |
|
100 |
84.96 |
20240819-19:36:01.510 |
XASE |
280J446U7I33C02421 |
|
100 |
84.96 |
20240819-19:36:01.865 |
XPSX |
280J446U7ICAC02421 |
|
1 |
84.95 |
20240819-19:37:32.619 |
ARCX |
280J446U8G66C02421 |
|
99 |
84.95 |
20240819-19:37:32.619 |
ARCX |
280J446U8G67C02421 |
|
100 |
84.93 |
20240819-19:38:25.178 |
ARCX |
280J446U8RQ6C02421 |
|
100 |
84.93 |
20240819-19:38:25.396 |
XNAS |
280J446U8RS6C02421 |
|
100 |
84.94 |
20240819-19:38:31.659 |
XNYS |
280J446U8T90C02421 |
|
100 |
84.93 |
20240819-19:38:35.167 |
ARCX |
280J446U8U86C02421 |
|
11 |
84.95 |
20240819-19:39:22.686 |
XNYS |
280J446U99TNC02421 |
|
20 |
84.95 |
20240819-19:39:22.686 |
XNYS |
280J446U99TOC02421 |
|
69 |
84.95 |
20240819-19:39:22.686 |
XNYS |
280J446U99TPC02421 |
|
31 |
84.95 |
20240819-19:39:48.147 |
XNYS |
280J446U9FSFC02421 |
|
14 |
84.95 |
20240819-19:39:48.147 |
XNYS |
280J446U9FSGC02421 |
|
55 |
84.95 |
20240819-19:39:48.147 |
XNYS |
280J446U9FSHC02421 |
|
107 |
84.96 |
20240819-19:40:00.007 |
MEMX |
280J446U9IGOC02421 |
|
100 |
84.95 |
20240819-19:40:26.880 |
XASE |
280J446U9PK9C02421 |
|
100 |
84.95 |
20240819-19:40:26.881 |
ARCX |
280J446U9PKAC02421 |
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.