Transaction in Own Shares
14th August 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 13th August 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
7,762 |
82.7237 |
83.25 |
81.99 |
ARCX |
141 |
83.1875 |
83.24 |
83.16 |
BATS |
744 |
82.5592 |
82.93 |
82.02 |
BATY |
100 |
82.7900 |
82.79 |
82.79 |
EDGA |
301 |
82.5150 |
83.15 |
81.97 |
EDGX |
3,361 |
82.3208 |
83.12 |
81.94 |
EPRL |
400 |
82.2650 |
83.09 |
82.07 |
IEXG |
831 |
82.2800 |
83 |
82.1 |
MEMX |
26,262 |
82.7205 |
83.2 |
81.85 |
XASE |
600 |
82.3980 |
82.94 |
82.14 |
XCHI |
3,570 |
82.6463 |
83.26 |
81.87 |
XNAS |
9,790 |
82.7080 |
83.26 |
81.94 |
XNYS |
5,138 |
82.2381 |
83.14 |
91.91 |
XPSX |
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 682,053,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.688% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 13th August 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
||||
LEI |
|
549300MIDJNNTH068E74 |
|||||
ISIN: |
|
IE0001827041 |
|||||
US Broker name: |
BNP Paribas Securities Corp |
||||||
US Broker code (CRD#): |
15794 |
||||||
Time Zone: |
EST |
||||||
Currency |
USD |
||||||
Date of Transactions: |
|
13th August 2024 |
|||||
Aggregated Information |
|||||||
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$82.6334 |
59,000 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
|
|
|
280IK9VH0E86C02421 |
100 |
82.25 |
20240813-13:31:00.147 |
XNYS |
280IK9VH0JBBC02421 |
1 |
82.25 |
20240813-13:31:00.148 |
XNYS |
280IK9VH0JBCC02421 |
25 |
82.28 |
20240813-13:31:37.231 |
ARCX |
280IK9VH0OPFC02421 |
50 |
82.27 |
20240813-13:31:37.231 |
XNYS |
280IK9VH0OPGC02421 |
25 |
82.28 |
20240813-13:31:37.231 |
XNYS |
280IK9VH0OPHC02421 |
86 |
82.27 |
20240813-13:32:02.843 |
XNYS |
280IK9VH0SBCC02421 |
14 |
82.27 |
20240813-13:32:02.844 |
XNYS |
280IK9VH0SBDC02421 |
66 |
82.27 |
20240813-13:32:02.844 |
XNAS |
280IK9VH0SBEC02421 |
66 |
82.27 |
20240813-13:32:02.844 |
XNAS |
280IK9VH0SBFC02421 |
34 |
82.27 |
20240813-13:32:02.844 |
XNAS |
280IK9VH0SBGC02421 |
34 |
82.27 |
20240813-13:32:02.844 |
XNAS |
280IK9VH0SBHC02421 |
100 |
82.27 |
20240813-13:32:04.399 |
XCHI |
280IK9VH0SJ9C02421 |
100 |
82.54 |
20240813-13:32:43.885 |
ARCX |
280IK9VH11P5C02421 |
11 |
82.5 |
20240813-13:32:54.086 |
XNYS |
280IK9VH1360C02421 |
89 |
82.5 |
20240813-13:33:00.445 |
XNYS |
280IK9VH13VCC02421 |
11 |
82.5 |
20240813-13:33:00.445 |
XNYS |
280IK9VH13VDC02421 |
50 |
82.5 |
20240813-13:33:00.445 |
XNYS |
280IK9VH13VEC02421 |
88 |
82.5 |
20240813-13:33:03.048 |
ARCX |
280IK9VH14ACC02421 |
50 |
82.5 |
20240813-13:33:03.048 |
XNYS |
280IK9VH14ADC02421 |
38 |
82.5 |
20240813-13:33:03.048 |
XNYS |
280IK9VH14AEC02421 |
12 |
82.5 |
20240813-13:33:03.048 |
ARCX |
280IK9VH14AFC02421 |
51 |
82.5 |
20240813-13:33:03.048 |
XNYS |
280IK9VH14AGC02421 |
100 |
82.5 |
20240813-13:33:03.048 |
XNAS |
280IK9VH14AHC02421 |
11 |
82.5 |
20240813-13:33:03.051 |
XNYS |
280IK9VH14AIC02421 |
23 |
82.53 |
20240813-13:33:29.398 |
XNYS |
280IK9VH17GTC02421 |
60 |
82.53 |
20240813-13:33:29.400 |
XNYS |
280IK9VH17GUC02421 |
17 |
82.53 |
20240813-13:33:29.400 |
XNYS |
280IK9VH17GVC02421 |
88 |
82.53 |
20240813-13:33:29.400 |
ARCX |
280IK9VH17H0C02421 |
12 |
82.53 |
20240813-13:33:30.401 |
ARCX |
280IK9VH17JQC02421 |
100 |
82.44 |
20240813-13:34:04.861 |
XNYS |
280IK9VH1BJPC02421 |
73 |
82.42 |
20240813-13:34:13.972 |
XNYS |
280IK9VH1D27C02421 |
11 |
82.54 |
20240813-13:35:12.069 |
XNYS |
280IK9VH1LS4C02421 |
35 |
82.54 |
20240813-13:35:14.239 |
XNYS |
280IK9VH1M6DC02421 |
77 |
82.54 |
20240813-13:35:14.239 |
ARCX |
280IK9VH1M6EC02421 |
54 |
82.54 |
20240813-13:35:14.239 |
XNYS |
280IK9VH1M6FC02421 |
23 |
82.54 |
20240813-13:35:14.239 |
ARCX |
280IK9VH1M6GC02421 |
100 |
82.53 |
20240813-13:35:49.012 |
ARCX |
280IK9VH1RUGC02421 |
100 |
82.53 |
20240813-13:35:49.050 |
XNAS |
280IK9VH1RUPC02421 |
100 |
82.54 |
20240813-13:36:42.553 |
ARCX |
280IK9VH254UC02421 |
100 |
82.57 |
20240813-13:37:17.924 |
EPRL |
280IK9VH2B6AC02421 |
100 |
82.53 |
20240813-13:37:18.128 |
XNYS |
280IK9VH2B75C02421 |
100 |
82.53 |
20240813-13:37:18.192 |
XNAS |
280IK9VH2B7EC02421 |
100 |
82.71 |
20240813-13:38:31.131 |
XNYS |
280IK9VH2N8DC02421 |
100 |
82.76 |
20240813-13:39:00.127 |
XNAS |
280IK9VH2RVDC02421 |
100 |
82.79 |
20240813-13:39:37.467 |
ARCX |
280IK9VH31Q4C02421 |
100 |
82.79 |
20240813-13:39:37.467 |
XNAS |
280IK9VH31Q5C02421 |
100 |
82.79 |
20240813-13:39:37.467 |
XNAS |
280IK9VH31Q6C02421 |
100 |
82.83 |
20240813-13:40:26.457 |
XNYS |
280IK9VH3A8OC02421 |
100 |
82.83 |
20240813-13:40:26.457 |
XNYS |
280IK9VH3A8PC02421 |
100 |
82.86 |
20240813-13:41:03.524 |
XASE |
280IK9VH3GD3C02421 |
100 |
82.86 |
20240813-13:41:03.524 |
XASE |
280IK9VH3GD4C02421 |
100 |
82.86 |
20240813-13:41:03.524 |
XASE |
280IK9VH3GD5C02421 |
25 |
82.79 |
20240813-13:41:30.200 |
XNAS |
280IK9VH3LHBC02421 |
14 |
82.79 |
20240813-13:41:30.200 |
XNAS |
280IK9VH3LHCC02421 |
61 |
82.79 |
20240813-13:41:30.200 |
XNAS |
280IK9VH3LHDC02421 |
100 |
82.83 |
20240813-13:42:12.773 |
XASE |
280IK9VH3SGJC02421 |
100 |
82.85 |
20240813-13:42:48.611 |
ARCX |
280IK9VH42DJC02421 |
100 |
82.88 |
20240813-13:43:44.051 |
ARCX |
280IK9VH4B97C02421 |
100 |
82.88 |
20240813-13:43:44.051 |
ARCX |
280IK9VH4B98C02421 |
100 |
82.92 |
20240813-13:44:17.133 |
XNYS |
280IK9VH4GQGC02421 |
100 |
82.92 |
20240813-13:44:27.751 |
ARCX |
280IK9VH4IE0C02421 |
50 |
82.88 |
20240813-13:44:55.797 |
XNAS |
280IK9VH4M8NC02421 |
50 |
82.88 |
20240813-13:44:55.797 |
XNAS |
280IK9VH4M8OC02421 |
100 |
83.06 |
20240813-13:45:43.207 |
XNYS |
280IK9VH5088C02421 |
20 |
83.05 |
20240813-13:45:45.478 |
XASE |
280IK9VH50I7C02421 |
10 |
83.05 |
20240813-13:45:45.478 |
XASE |
280IK9VH50I8C02421 |
15 |
83.05 |
20240813-13:45:45.481 |
XASE |
280IK9VH50I9C02421 |
14 |
83.05 |
20240813-13:45:45.481 |
XASE |
280IK9VH50IAC02421 |
41 |
83.05 |
20240813-13:45:45.590 |
XASE |
280IK9VH50J9C02421 |
29 |
83.05 |
20240813-13:45:45.590 |
XASE |
280IK9VH50JAC02421 |
11 |
83.05 |
20240813-13:45:45.590 |
XASE |
280IK9VH50JBC02421 |
49 |
83.05 |
20240813-13:45:45.593 |
XASE |
280IK9VH50JCC02421 |
11 |
83.05 |
20240813-13:45:45.593 |
XASE |
280IK9VH50JDC02421 |
89 |
83.01 |
20240813-13:46:40.154 |
ARCX |
280IK9VH5A92C02421 |
11 |
83.01 |
20240813-13:46:40.158 |
ARCX |
280IK9VH5A93C02421 |
100 |
83.05 |
20240813-13:47:15.406 |
ARCX |
280IK9VH5GDSC02421 |
100 |
83 |
20240813-13:47:33.157 |
XNAS |
280IK9VH5JK8C02421 |
100 |
83 |
20240813-13:48:01.707 |
XASE |
280IK9VH5P59C02421 |
100 |
82.99 |
20240813-13:48:53.474 |
ARCX |
280IK9VH646OC02421 |
100 |
82.99 |
20240813-13:48:53.474 |
ARCX |
280IK9VH646PC02421 |
50 |
82.94 |
20240813-13:49:06.741 |
ARCX |
280IK9VH6720C02421 |
50 |
82.94 |
20240813-13:49:06.741 |
ARCX |
280IK9VH6721C02421 |
29 |
82.89 |
20240813-13:49:31.440 |
ARCX |
280IK9VH6BH6C02421 |
71 |
82.89 |
20240813-13:49:31.440 |
ARCX |
280IK9VH6BH7C02421 |
100 |
82.85 |
20240813-13:49:58.488 |
ARCX |
280IK9VH6GFVC02421 |
100 |
82.9 |
20240813-13:50:27.772 |
ARCX |
280IK9VH6N8FC02421 |
100 |
82.94 |
20240813-13:51:12.023 |
XASE |
280IK9VH70JNC02421 |
100 |
82.94 |
20240813-13:51:12.023 |
XASE |
280IK9VH70JOC02421 |
100 |
83.04 |
20240813-13:51:48.944 |
XNAS |
280IK9VH77QNC02421 |
100 |
83.06 |
20240813-13:52:15.090 |
ARCX |
280IK9VH7CPEC02421 |
35 |
83.06 |
20240813-13:52:15.090 |
ARCX |
280IK9VH7CPFC02421 |
65 |
83.06 |
20240813-13:52:15.090 |
ARCX |
280IK9VH7CPHC02421 |
16 |
83.01 |
20240813-13:52:37.293 |
XASE |
280IK9VH7GNRC02421 |
84 |
83.01 |
20240813-13:52:37.323 |
XASE |
280IK9VH7GO0C02421 |
100 |
82.91 |
20240813-13:53:21.100 |
EPRL |
280IK9VH7ONBC02421 |
99 |
82.9 |
20240813-13:54:11.718 |
ARCX |
280IK9VH8199C02421 |
1 |
82.9 |
20240813-13:54:11.718 |
ARCX |
280IK9VH819AC02421 |
2 |
82.9 |
20240813-13:54:11.719 |
XNAS |
280IK9VH819BC02421 |
2 |
82.9 |
20240813-13:54:11.719 |
XNAS |
280IK9VH819CC02421 |
2 |
82.9 |
20240813-13:54:11.719 |
XNAS |
280IK9VH819DC02421 |
94 |
82.9 |
20240813-13:54:11.719 |
XNAS |
280IK9VH819EC02421 |
100 |
82.8 |
20240813-13:54:43.938 |
ARCX |
280IK9VH869LC02421 |
16 |
82.78 |
20240813-13:55:07.431 |
EPRL |
280IK9VH8AK8C02421 |
84 |
82.78 |
20240813-13:55:07.431 |
EPRL |
280IK9VH8AK9C02421 |
100 |
82.7 |
20240813-13:55:43.087 |
XNYS |
280IK9VH8I5DC02421 |
100 |
82.68 |
20240813-13:55:53.793 |
ARCX |
280IK9VH8K80C02421 |
100 |
82.67 |
20240813-13:56:19.634 |
ARCX |
280IK9VH8P63C02421 |
95 |
82.75 |
20240813-13:57:16.478 |
XNYS |
280IK9VH928IC02421 |
5 |
82.75 |
20240813-13:57:16.478 |
XNYS |
280IK9VH928JC02421 |
46 |
82.72 |
20240813-13:57:41.587 |
ARCX |
280IK9VH960LC02421 |
54 |
82.72 |
20240813-13:57:42.958 |
ARCX |
280IK9VH9676C02421 |
70 |
82.69 |
20240813-13:58:16.634 |
XNAS |
280IK9VH9BFPC02421 |
100 |
82.74 |
20240813-13:58:34.322 |
ARCX |
280IK9VH9EGTC02421 |
100 |
82.74 |
20240813-13:58:34.323 |
ARCX |
280IK9VH9EGUC02421 |
100 |
82.73 |
20240813-13:58:59.733 |
ARCX |
280IK9VH9I6HC02421 |
100 |
82.7 |
20240813-13:59:22.167 |
XNAS |
280IK9VH9MNQC02421 |
89 |
82.68 |
20240813-13:59:48.638 |
ARCX |
280IK9VH9RT9C02421 |
11 |
82.68 |
20240813-13:59:48.638 |
ARCX |
280IK9VH9RTAC02421 |
64 |
82.56 |
20240813-14:00:32.293 |
XNAS |
280IK9VHA92RC02421 |
100 |
82.55 |
20240813-14:00:38.219 |
EPRL |
280IK9VHAALCC02421 |
100 |
82.55 |
20240813-14:00:38.219 |
EPRL |
280IK9VHAALDC02421 |
93 |
82.5 |
20240813-14:01:00.413 |
XNYS |
280IK9VHAFVNC02421 |
7 |
82.5 |
20240813-14:01:00.413 |
XNYS |
280IK9VHAFVOC02421 |
100 |
82.46 |
20240813-14:01:19.831 |
XNAS |
280IK9VHALOJC02421 |
1 |
82.36 |
20240813-14:01:57.497 |
XPSX |
280IK9VHB1R5C02421 |
88 |
82.36 |
20240813-14:01:57.497 |
XPSX |
280IK9VHB1R7C02421 |
11 |
82.36 |
20240813-14:01:57.497 |
XPSX |
280IK9VHB1R8C02421 |
25 |
82.31 |
20240813-14:02:12.461 |
XPSX |
280IK9VHB78FC02421 |
25 |
82.31 |
20240813-14:02:12.461 |
XPSX |
280IK9VHB78GC02421 |
50 |
82.31 |
20240813-14:02:12.461 |
XPSX |
280IK9VHB78HC02421 |
100 |
82.29 |
20240813-14:02:39.370 |
XASE |
280IK9VHBFPNC02421 |
24 |
82.24 |
20240813-14:03:15.657 |
EPRL |
280IK9VHBR8UC02421 |
76 |
82.24 |
20240813-14:03:15.657 |
EPRL |
280IK9VHBR8VC02421 |
100 |
82.11 |
20240813-14:04:05.033 |
ARCX |
280IK9VHC9VIC02421 |
100 |
82.1 |
20240813-14:04:16.839 |
IEXG |
280IK9VHCD4QC02421 |
95 |
82.1 |
20240813-14:04:40.944 |
XASE |
280IK9VHCJJ5C02421 |
5 |
82.1 |
20240813-14:04:40.944 |
XASE |
280IK9VHCJJ6C02421 |
99 |
82.08 |
20240813-14:05:04.747 |
XASE |
280IK9VHCPVRC02421 |
1 |
82.08 |
20240813-14:05:04.747 |
XASE |
280IK9VHCPVSC02421 |
100 |
81.97 |
20240813-14:05:26.261 |
EDGX |
280IK9VHD0VAC02421 |
7 |
81.87 |
20240813-14:06:17.667 |
XNAS |
280IK9VHDEADC02421 |
93 |
81.87 |
20240813-14:06:17.667 |
XNAS |
280IK9VHDEAEC02421 |
100 |
81.87 |
20240813-14:06:18.065 |
XNAS |
280IK9VHDEDVC02421 |
100 |
81.91 |
20240813-14:07:00.287 |
XNAS |
280IK9VHDOSJC02421 |
100 |
81.9 |
20240813-14:07:07.936 |
XASE |
280IK9VHDR55C02421 |
100 |
81.9 |
20240813-14:07:20.428 |
XASE |
280IK9VHDU4KC02421 |
1 |
81.85 |
20240813-14:07:51.460 |
XASE |
280IK9VHE5NMC02421 |
99 |
81.85 |
20240813-14:07:51.825 |
XASE |
280IK9VHE5RIC02421 |
100 |
82.09 |
20240813-14:08:57.189 |
EPRL |
280IK9VHEP6AC02421 |
100 |
82.09 |
20240813-14:08:57.189 |
EPRL |
280IK9VHEP6BC02421 |
100 |
82.09 |
20240813-14:08:57.189 |
EPRL |
280IK9VHEP6CC02421 |
100 |
82.07 |
20240813-14:09:11.005 |
XASE |
280IK9VHF01HC02421 |
100 |
82.07 |
20240813-14:09:45.461 |
XASE |
280IK9VHF944C02421 |
100 |
82.07 |
20240813-14:09:45.461 |
XASE |
280IK9VHF945C02421 |
100 |
82.01 |
20240813-14:10:59.671 |
XASE |
280IK9VHFS84C02421 |
100 |
82.01 |
20240813-14:10:59.671 |
XASE |
280IK9VHFS85C02421 |
100 |
82.01 |
20240813-14:10:59.671 |
XASE |
280IK9VHFS86C02421 |
100 |
82.01 |
20240813-14:10:59.671 |
XASE |
280IK9VHFS87C02421 |
100 |
82.01 |
20240813-14:10:59.671 |
XASE |
280IK9VHFS88C02421 |
100 |
81.94 |
20240813-14:11:55.130 |
EPRL |
280IK9VHGAIUC02421 |
100 |
81.99 |
20240813-14:12:35.129 |
ARCX |
280IK9VHGJ65C02421 |
100 |
82.06 |
20240813-14:12:51.674 |
XASE |
280IK9VHGN29C02421 |
86 |
82.07 |
20240813-14:13:20.291 |
XASE |
280IK9VHGU3DC02421 |
14 |
82.07 |
20240813-14:13:21.612 |
XASE |
280IK9VHGUHFC02421 |
100 |
82.07 |
20240813-14:13:21.889 |
XASE |
280IK9VHGUJOC02421 |
100 |
82.05 |
20240813-14:13:42.641 |
XASE |
280IK9VHH3AIC02421 |
100 |
82.02 |
20240813-14:14:08.771 |
XASE |
280IK9VHH9CDC02421 |
100 |
82.02 |
20240813-14:14:11.987 |
XASE |
280IK9VHH9VLC02421 |
100 |
82.02 |
20240813-14:14:42.288 |
XASE |
280IK9VHHGK4C02421 |
60 |
82.02 |
20240813-14:15:20.519 |
BATY |
280IK9VHHPPTC02421 |
40 |
82.02 |
20240813-14:15:22.893 |
BATY |
280IK9VHHQD8C02421 |
100 |
81.98 |
20240813-14:16:10.080 |
XASE |
280IK9VHI6HMC02421 |
100 |
81.98 |
20240813-14:16:10.081 |
XASE |
280IK9VHI6HNC02421 |
100 |
82 |
20240813-14:16:49.523 |
XASE |
280IK9VHIFL7C02421 |
6 |
81.94 |
20240813-14:17:20.490 |
XASE |
280IK9VHIMHSC02421 |
94 |
81.94 |
20240813-14:17:20.490 |
XASE |
280IK9VHIMHTC02421 |
100 |
81.91 |
20240813-14:17:42.811 |
XASE |
280IK9VHIS5AC02421 |
100 |
81.94 |
20240813-14:18:12.058 |
XASE |
280IK9VHJ33AC02421 |
78 |
81.93 |
20240813-14:18:43.734 |
XASE |
280IK9VHJAEKC02421 |
22 |
81.93 |
20240813-14:18:43.734 |
XASE |
280IK9VHJAENC02421 |
71 |
81.91 |
20240813-14:18:57.181 |
XASE |
280IK9VHJD2IC02421 |
29 |
81.91 |
20240813-14:18:58.823 |
XASE |
280IK9VHJDGJC02421 |
100 |
81.94 |
20240813-14:19:41.747 |
XNYS |
280IK9VHJMHLC02421 |
100 |
81.92 |
20240813-14:19:46.372 |
XASE |
280IK9VHJNOUC02421 |
59 |
81.92 |
20240813-14:19:46.372 |
XASE |
280IK9VHJNOVC02421 |
41 |
81.92 |
20240813-14:19:46.372 |
XASE |
280IK9VHJNP0C02421 |
100 |
81.96 |
20240813-14:20:30.979 |
XASE |
280IK9VHK190C02421 |
100 |
82.01 |
20240813-14:20:58.209 |
XASE |
280IK9VHK6NEC02421 |
100 |
82 |
20240813-14:21:33.889 |
XASE |
280IK9VHKDVFC02421 |
100 |
81.95 |
20240813-14:21:47.109 |
XASE |
280IK9VHKHGAC02421 |
39 |
82.02 |
20240813-14:22:48.938 |
XASE |
280IK9VHKTSPC02421 |
61 |
82.02 |
20240813-14:22:48.938 |
XASE |
280IK9VHKTSQC02421 |
39 |
82.02 |
20240813-14:22:48.938 |
XASE |
280IK9VHKTSRC02421 |
61 |
82.02 |
20240813-14:22:48.938 |
XASE |
280IK9VHKTSSC02421 |
100 |
81.95 |
20240813-14:23:55.821 |
XASE |
280IK9VHLANFC02421 |
100 |
81.95 |
20240813-14:23:55.821 |
XASE |
280IK9VHLANGC02421 |
100 |
81.97 |
20240813-14:24:16.042 |
EPRL |
280IK9VHLG9GC02421 |
36 |
81.95 |
20240813-14:24:50.312 |
XASE |
280IK9VHLNSDC02421 |
64 |
81.95 |
20240813-14:24:50.312 |
XASE |
280IK9VHLNSEC02421 |
2 |
81.97 |
20240813-14:25:12.761 |
EPRL |
280IK9VHLUUAC02421 |
1 |
81.97 |
20240813-14:25:12.761 |
EPRL |
280IK9VHLUUBC02421 |
97 |
81.97 |
20240813-14:25:12.761 |
EPRL |
280IK9VHLUUCC02421 |
100 |
81.96 |
20240813-14:26:12.091 |
XNYS |
280IK9VHMC1DC02421 |
100 |
82.06 |
20240813-14:26:57.394 |
XNYS |
280IK9VHMLDAC02421 |
100 |
82.05 |
20240813-14:27:08.774 |
XASE |
280IK9VHMNN2C02421 |
100 |
82.07 |
20240813-14:28:07.762 |
XNAS |
280IK9VHN29BC02421 |
62 |
82.09 |
20240813-14:28:38.579 |
ARCX |
280IK9VHN8EDC02421 |
32 |
82.09 |
20240813-14:28:38.579 |
ARCX |
280IK9VHN8EEC02421 |
6 |
82.09 |
20240813-14:28:38.579 |
ARCX |
280IK9VHN8EFC02421 |
100 |
82.08 |
20240813-14:28:50.360 |
ARCX |
280IK9VHNAFRC02421 |
42 |
82.06 |
20240813-14:29:18.196 |
XASE |
280IK9VHNHLGC02421 |
58 |
82.06 |
20240813-14:29:18.197 |
XASE |
280IK9VHNHLHC02421 |
38 |
82.07 |
20240813-14:30:00.879 |
IEXG |
280IK9VHNQAOC02421 |
62 |
82.07 |
20240813-14:30:02.179 |
IEXG |
280IK9VHNQO8C02421 |
100 |
81.93 |
20240813-14:30:32.052 |
XPSX |
280IK9VHO4IJC02421 |
100 |
81.91 |
20240813-14:30:54.600 |
XPSX |
280IK9VHOAA2C02421 |
100 |
81.95 |
20240813-14:31:33.212 |
XASE |
280IK9VHOK52C02421 |
100 |
81.94 |
20240813-14:32:33.522 |
EPRL |
280IK9VHP32TC02421 |
100 |
81.96 |
20240813-14:33:04.195 |
EPRL |
280IK9VHPAC4C02421 |
72 |
81.94 |
20240813-14:33:11.460 |
XPSX |
280IK9VHPCAMC02421 |
28 |
81.94 |
20240813-14:33:11.460 |
XPSX |
280IK9VHPCAOC02421 |
55 |
81.96 |
20240813-14:34:01.326 |
XNYS |
280IK9VHPOS4C02421 |
45 |
81.96 |
20240813-14:34:06.796 |
XNYS |
280IK9VHPQ70C02421 |
100 |
81.96 |
20240813-14:34:06.796 |
XNYS |
280IK9VHPQ71C02421 |
100 |
82.07 |
20240813-14:35:34.365 |
XPSX |
280IK9VHQDBSC02421 |
2 |
82.07 |
20240813-14:35:34.365 |
XPSX |
280IK9VHQDBTC02421 |
98 |
82.07 |
20240813-14:35:34.365 |
XPSX |
280IK9VHQDBUC02421 |
100 |
82.01 |
20240813-14:36:06.548 |
XPSX |
280IK9VHQJ95C02421 |
100 |
82.04 |
20240813-14:36:58.073 |
XPSX |
280IK9VHQU38C02421 |
83 |
82.01 |
20240813-14:37:26.164 |
XPSX |
280IK9VHR3O9C02421 |
17 |
82.01 |
20240813-14:37:26.164 |
XPSX |
280IK9VHR3OAC02421 |
100 |
81.98 |
20240813-14:37:52.637 |
XPSX |
280IK9VHR8MEC02421 |
100 |
81.92 |
20240813-14:38:15.407 |
XPSX |
280IK9VHRDJVC02421 |
48 |
81.96 |
20240813-14:38:55.888 |
XPSX |
280IK9VHRLB8C02421 |
52 |
81.96 |
20240813-14:38:55.888 |
XPSX |
280IK9VHRLB9C02421 |
33 |
81.93 |
20240813-14:39:20.083 |
XPSX |
280IK9VHRQUOC02421 |
11 |
82.01 |
20240813-14:40:15.711 |
EPRL |
280IK9VHS64KC02421 |
100 |
82.01 |
20240813-14:40:15.921 |
EPRL |
280IK9VHS66TC02421 |
89 |
82.01 |
20240813-14:40:15.921 |
EPRL |
280IK9VHS66UC02421 |
14 |
81.99 |
20240813-14:41:10.721 |
XPSX |
280IK9VHSGEAC02421 |
86 |
81.99 |
20240813-14:41:10.721 |
XPSX |
280IK9VHSGEBC02421 |
100 |
82.12 |
20240813-14:42:25.103 |
EPRL |
280IK9VHSVP1C02421 |
100 |
82.12 |
20240813-14:42:25.103 |
EPRL |
280IK9VHSVP2C02421 |
100 |
82.23 |
20240813-14:43:19.270 |
XPSX |
280IK9VHT927C02421 |
100 |
82.23 |
20240813-14:43:19.270 |
XPSX |
280IK9VHT928C02421 |
100 |
82.19 |
20240813-14:43:52.149 |
ARCX |
280IK9VHTFGEC02421 |
100 |
82.2 |
20240813-14:44:53.258 |
XPSX |
280IK9VHTSA1C02421 |
7 |
82.29 |
20240813-14:45:28.992 |
EPRL |
280IK9VHU43KC02421 |
100 |
82.3 |
20240813-14:45:29.168 |
XNYS |
280IK9VHU465C02421 |
1 |
82.29 |
20240813-14:45:42.969 |
EPRL |
280IK9VHU97FC02421 |
6 |
82.29 |
20240813-14:45:42.969 |
EPRL |
280IK9VHU97GC02421 |
63 |
82.29 |
20240813-14:45:43.302 |
EPRL |
280IK9VHU9BEC02421 |
10 |
82.29 |
20240813-14:45:43.329 |
EPRL |
280IK9VHU9BLC02421 |
10 |
82.29 |
20240813-14:45:43.355 |
EPRL |
280IK9VHU9BTC02421 |
17 |
82.29 |
20240813-14:45:43.355 |
EPRL |
280IK9VHU9BUC02421 |
46 |
82.29 |
20240813-14:45:48.962 |
EPRL |
280IK9VHUAMOC02421 |
62 |
82.3 |
20240813-14:46:19.513 |
XASE |
280IK9VHUGRCC02421 |
100 |
82.31 |
20240813-14:46:31.791 |
XPSX |
280IK9VHUJ4LC02421 |
6 |
82.36 |
20240813-14:47:19.663 |
XPSX |
280IK9VHUTBKC02421 |
100 |
82.38 |
20240813-14:47:23.833 |
XCHI |
280IK9VHUU8RC02421 |
100 |
82.38 |
20240813-14:47:47.981 |
XNYS |
280IK9VHV3DEC02421 |
40 |
82.37 |
20240813-14:48:18.851 |
XPSX |
280IK9VHVAP1C02421 |
12 |
82.37 |
20240813-14:48:18.852 |
XPSX |
280IK9VHVAP2C02421 |
48 |
82.37 |
20240813-14:48:18.852 |
XPSX |
280IK9VHVAP3C02421 |
1 |
82.36 |
20240813-14:48:42.743 |
EPRL |
280IK9VHVH8IC02421 |
99 |
82.36 |
20240813-14:48:42.743 |
EPRL |
280IK9VHVH8JC02421 |
100 |
82.37 |
20240813-14:49:19.989 |
EPRL |
280IK9VHVP3IC02421 |
100 |
82.34 |
20240813-14:49:26.756 |
XPSX |
280IK9VHVQJOC02421 |
100 |
82.34 |
20240813-14:50:16.518 |
EPRL |
280IK9VI04H7C02421 |
39 |
82.28 |
20240813-14:50:54.553 |
XPSX |
280IK9VI0CQEC02421 |
61 |
82.28 |
20240813-14:50:54.553 |
XPSX |
280IK9VI0CQFC02421 |
100 |
82.19 |
20240813-14:51:15.805 |
XPSX |
280IK9VI0HH2C02421 |
100 |
82.24 |
20240813-14:51:46.596 |
XPSX |
280IK9VI0MUDC02421 |
100 |
82.18 |
20240813-14:52:47.999 |
XPSX |
280IK9VI139NC02421 |
100 |
82.18 |
20240813-14:52:47.999 |
XPSX |
280IK9VI139OC02421 |
100 |
82.17 |
20240813-14:53:45.791 |
XPSX |
280IK9VI1F26C02421 |
100 |
82.17 |
20240813-14:53:45.792 |
XPSX |
280IK9VI1F27C02421 |
83 |
82.16 |
20240813-14:54:05.218 |
XPSX |
280IK9VI1IU7C02421 |
17 |
82.16 |
20240813-14:54:05.218 |
XPSX |
280IK9VI1IUAC02421 |
7 |
82.17 |
20240813-14:55:07.604 |
XPSX |
280IK9VI1UHRC02421 |
93 |
82.17 |
20240813-14:55:07.604 |
XPSX |
280IK9VI1UHSC02421 |
93 |
82.17 |
20240813-14:55:07.604 |
XPSX |
280IK9VI1UHTC02421 |
100 |
82.15 |
20240813-14:55:43.612 |
XPSX |
280IK9VI257FC02421 |
100 |
82.16 |
20240813-14:56:21.022 |
XPSX |
280IK9VI2D78C02421 |
100 |
82.16 |
20240813-14:57:21.070 |
XPSX |
280IK9VI2OMPC02421 |
68 |
82.16 |
20240813-14:57:22.070 |
XPSX |
280IK9VI2OSEC02421 |
73 |
82.19 |
20240813-14:58:15.165 |
ARCX |
280IK9VI3377C02421 |
27 |
82.19 |
20240813-14:58:15.165 |
ARCX |
280IK9VI337BC02421 |
7 |
82.29 |
20240813-14:59:03.970 |
XNAS |
280IK9VI3DKLC02421 |
100 |
82.3 |
20240813-14:59:10.555 |
XNYS |
280IK9VI3F65C02421 |
100 |
82.28 |
20240813-14:59:25.410 |
XPSX |
280IK9VI3I6QC02421 |
100 |
82.28 |
20240813-14:59:25.410 |
XPSX |
280IK9VI3I6RC02421 |
2 |
82.31 |
20240813-15:00:20.105 |
XPSX |
280IK9VI3V1BC02421 |
18 |
82.31 |
20240813-15:00:20.105 |
XPSX |
280IK9VI3V1CC02421 |
18 |
82.31 |
20240813-15:00:20.105 |
XPSX |
280IK9VI3V1DC02421 |
62 |
82.31 |
20240813-15:00:20.105 |
XPSX |
280IK9VI3V1EC02421 |
100 |
82.35 |
20240813-15:01:16.496 |
XPSX |
280IK9VI4D5NC02421 |
5 |
82.35 |
20240813-15:01:16.930 |
XPSX |
280IK9VI4D8FC02421 |
95 |
82.35 |
20240813-15:01:16.930 |
XPSX |
280IK9VI4D8GC02421 |
100 |
82.32 |
20240813-15:02:24.105 |
XNAS |
280IK9VI4SCQC02421 |
100 |
82.33 |
20240813-15:02:24.105 |
XNYS |
280IK9VI4SCRC02421 |
100 |
82.31 |
20240813-15:03:02.856 |
XPSX |
280IK9VI54VNC02421 |
100 |
82.31 |
20240813-15:03:54.007 |
XPSX |
280IK9VI5G9GC02421 |
100 |
82.31 |
20240813-15:03:54.032 |
EPRL |
280IK9VI5GA3C02421 |
100 |
82.27 |
20240813-15:04:44.625 |
XNYS |
280IK9VI5RN7C02421 |
100 |
82.27 |
20240813-15:05:28.837 |
EPRL |
280IK9VI6597C02421 |
18 |
82.26 |
20240813-15:05:30.343 |
XPSX |
280IK9VI65M8C02421 |
14 |
82.26 |
20240813-15:05:30.343 |
XPSX |
280IK9VI65M9C02421 |
100 |
82.25 |
20240813-15:05:39.146 |
XASE |
280IK9VI67C4C02421 |
100 |
82.26 |
20240813-15:06:12.991 |
XPSX |
280IK9VI6DQTC02421 |
100 |
82.22 |
20240813-15:06:59.195 |
EPRL |
280IK9VI6MLCC02421 |
1 |
82.17 |
20240813-15:07:40.909 |
XNYS |
280IK9VI6UKEC02421 |
100 |
82.16 |
20240813-15:08:03.735 |
XASE |
280IK9VI72VPC02421 |
100 |
82.15 |
20240813-15:08:10.452 |
XASE |
280IK9VI74FTC02421 |
100 |
82.13 |
20240813-15:08:46.042 |
EPRL |
280IK9VI7BF4C02421 |
79 |
82.13 |
20240813-15:09:24.438 |
IEXG |
280IK9VI7J1FC02421 |
21 |
82.13 |
20240813-15:09:28.422 |
IEXG |
280IK9VI7JOUC02421 |
100 |
82.13 |
20240813-15:10:09.536 |
XPSX |
280IK9VI7TKVC02421 |
88 |
82.11 |
20240813-15:10:21.669 |
ARCX |
280IK9VI80NTC02421 |
12 |
82.11 |
20240813-15:10:21.669 |
ARCX |
280IK9VI80NUC02421 |
100 |
82.13 |
20240813-15:11:00.994 |
XPSX |
280IK9VI88FBC02421 |
26 |
82.13 |
20240813-15:11:24.329 |
XPSX |
280IK9VI8CSMC02421 |
1 |
82.14 |
20240813-15:11:49.867 |
XNAS |
280IK9VI8H1IC02421 |
99 |
82.14 |
20240813-15:11:49.867 |
XNAS |
280IK9VI8H1JC02421 |
100 |
82.13 |
20240813-15:12:07.809 |
XPSX |
280IK9VI8K2SC02421 |
99 |
82.11 |
20240813-15:13:00.212 |
XPSX |
280IK9VI8T5OC02421 |
1 |
82.11 |
20240813-15:13:00.212 |
XPSX |
280IK9VI8T5PC02421 |
100 |
82.1 |
20240813-15:13:33.803 |
XPSX |
280IK9VI93EQC02421 |
100 |
82.14 |
20240813-15:14:42.300 |
XCHI |
280IK9VI9FKRC02421 |
100 |
82.13 |
20240813-15:14:43.125 |
XASE |
280IK9VI9FO8C02421 |
100 |
82.1 |
20240813-15:15:23.554 |
EPRL |
280IK9VI9OS2C02421 |
77 |
82.08 |
20240813-15:15:56.620 |
EPRL |
280IK9VI9U7QC02421 |
15 |
82.08 |
20240813-15:16:34.549 |
EPRL |
280IK9VIA51IC02421 |
100 |
82.11 |
20240813-15:17:00.253 |
XNYS |
280IK9VIA9PVC02421 |
80 |
82.1 |
20240813-15:17:25.705 |
XPSX |
280IK9VIAEG3C02421 |
1 |
82.1 |
20240813-15:18:15.110 |
MEMX |
280IK9VIAMSPC02421 |
99 |
82.1 |
20240813-15:18:15.110 |
MEMX |
280IK9VIAMSQC02421 |
88 |
82.1 |
20240813-15:18:19.975 |
XASE |
280IK9VIANJUC02421 |
8 |
82.1 |
20240813-15:18:25.682 |
XASE |
280IK9VIAOSLC02421 |
100 |
82.15 |
20240813-15:19:20.299 |
EPRL |
280IK9VIB2L7C02421 |
100 |
82.18 |
20240813-15:20:48.039 |
XNYS |
280IK9VIBI4SC02421 |
100 |
82.2 |
20240813-15:20:58.813 |
XNYS |
280IK9VIBJUUC02421 |
100 |
82.22 |
20240813-15:21:04.699 |
XNYS |
280IK9VIBL3RC02421 |
19 |
82.22 |
20240813-15:21:18.823 |
XASE |
280IK9VIBNF0C02421 |
11 |
82.22 |
20240813-15:21:18.823 |
XASE |
280IK9VIBNF1C02421 |
70 |
82.22 |
20240813-15:21:21.206 |
XASE |
280IK9VIBNTIC02421 |
95 |
82.2 |
20240813-15:21:58.614 |
XASE |
280IK9VIBU13C02421 |
4 |
82.23 |
20240813-15:23:03.354 |
XNAS |
280IK9VIC9FMC02421 |
100 |
82.22 |
20240813-15:23:11.559 |
XASE |
280IK9VICAR9C02421 |
100 |
82.22 |
20240813-15:23:11.559 |
XASE |
280IK9VICARAC02421 |
95 |
82.22 |
20240813-15:23:41.690 |
XASE |
280IK9VICG6UC02421 |
44 |
82.245 |
20240813-15:24:32.700 |
XNAS |
280IK9VICR4CC02421 |
50 |
82.25 |
20240813-15:24:32.700 |
XNAS |
280IK9VICR4DC02421 |
6 |
82.25 |
20240813-15:24:32.700 |
XNAS |
280IK9VICR4EC02421 |
90 |
82.24 |
20240813-15:24:34.969 |
XASE |
280IK9VICRLMC02421 |
10 |
82.24 |
20240813-15:24:34.969 |
XASE |
280IK9VICRLOC02421 |
14 |
82.23 |
20240813-15:25:12.691 |
XASE |
280IK9VID40VC02421 |
86 |
82.23 |
20240813-15:25:12.691 |
XASE |
280IK9VID410C02421 |
100 |
82.22 |
20240813-15:26:10.082 |
XASE |
280IK9VIDG06C02421 |
2 |
82.21 |
20240813-15:26:18.574 |
XASE |
280IK9VIDHTNC02421 |
100 |
82.2 |
20240813-15:26:33.634 |
XNAS |
280IK9VIDL9MC02421 |
80 |
82.14 |
20240813-15:27:21.146 |
XASE |
280IK9VIE08PC02421 |
100 |
82.2 |
20240813-15:28:16.815 |
XNYS |
280IK9VIEBB6C02421 |
100 |
82.2 |
20240813-15:28:17.769 |
XNYS |
280IK9VIEBH1C02421 |
20 |
82.22 |
20240813-15:29:51.844 |
XNYS |
280IK9VIEU8QC02421 |
80 |
82.22 |
20240813-15:29:51.844 |
XNYS |
280IK9VIEU8RC02421 |
38 |
82.22 |
20240813-15:29:51.844 |
XNYS |
280IK9VIEU8SC02421 |
62 |
82.22 |
20240813-15:29:51.844 |
XNYS |
280IK9VIEU8TC02421 |
100 |
82.22 |
20240813-15:29:51.844 |
XNYS |
280IK9VIEU8UC02421 |
100 |
82.22 |
20240813-15:29:51.969 |
XASE |
280IK9VIEUA7C02421 |
100 |
82.21 |
20240813-15:30:17.118 |
XNYS |
280IK9VIF56DC02421 |
100 |
82.18 |
20240813-15:30:35.945 |
XASE |
280IK9VIFA8IC02421 |
14 |
82.18 |
20240813-15:31:20.826 |
XASE |
280IK9VIFKJMC02421 |
100 |
82.17 |
20240813-15:31:40.712 |
MEMX |
280IK9VIFQ0EC02421 |
100 |
82.17 |
20240813-15:31:40.712 |
MEMX |
280IK9VIFQ0FC02421 |
100 |
82.17 |
20240813-15:31:40.712 |
MEMX |
280IK9VIFQ0GC02421 |
100 |
82.19 |
20240813-15:32:18.107 |
XASE |
280IK9VIG2DBC02421 |
100 |
82.19 |
20240813-15:32:18.107 |
XASE |
280IK9VIG2DCC02421 |
100 |
82.29 |
20240813-15:34:01.031 |
XNAS |
280IK9VIGOTDC02421 |
100 |
82.29 |
20240813-15:34:01.032 |
XNAS |
280IK9VIGOTEC02421 |
100 |
82.29 |
20240813-15:34:05.179 |
MEMX |
280IK9VIGPN1C02421 |
100 |
82.28 |
20240813-15:34:05.179 |
XASE |
280IK9VIGPN2C02421 |
73 |
82.26 |
20240813-15:35:28.189 |
MEMX |
280IK9VIHBF2C02421 |
100 |
82.25 |
20240813-15:35:42.618 |
ARCX |
280IK9VIHEB3C02421 |
100 |
82.26 |
20240813-15:35:42.725 |
XNYS |
280IK9VIHEBDC02421 |
58 |
82.26 |
20240813-15:36:31.597 |
MEMX |
280IK9VIHOTLC02421 |
100 |
82.27 |
20240813-15:36:31.719 |
XNYS |
280IK9VIHOUGC02421 |
200 |
82.26 |
20240813-15:36:57.101 |
XCHI |
280IK9VIHU70C02421 |
100 |
82.26 |
20240813-15:36:57.101 |
XNYS |
280IK9VIHU71C02421 |
100 |
82.28 |
20240813-15:37:00.338 |
MEMX |
280IK9VIHUVMC02421 |
1 |
82.28 |
20240813-15:37:15.503 |
XASE |
280IK9VII24TC02421 |
94 |
82.37 |
20240813-15:38:43.532 |
ARCX |
280IK9VIIK4DC02421 |
100 |
82.36 |
20240813-15:39:14.852 |
XASE |
280IK9VIIR1VC02421 |
200 |
82.36 |
20240813-15:39:15.855 |
ARCX |
280IK9VIIR9NC02421 |
100 |
82.34 |
20240813-15:39:54.926 |
XASE |
280IK9VIJ3SLC02421 |
16 |
82.34 |
20240813-15:41:02.308 |
ARCX |
280IK9VIJIAMC02421 |
2 |
82.34 |
20240813-15:41:02.308 |
ARCX |
280IK9VIJIANC02421 |
21 |
82.34 |
20240813-15:41:02.308 |
ARCX |
280IK9VIJIAOC02421 |
38 |
82.34 |
20240813-15:41:02.308 |
ARCX |
280IK9VIJIAPC02421 |
23 |
82.34 |
20240813-15:41:02.308 |
ARCX |
280IK9VIJIAQC02421 |
90 |
82.33 |
20240813-15:41:20.256 |
ARCX |
280IK9VIJLRIC02421 |
10 |
82.33 |
20240813-15:41:20.257 |
ARCX |
280IK9VIJLRKC02421 |
100 |
82.29 |
20240813-15:42:18.493 |
ARCX |
280IK9VIK0FJC02421 |
100 |
82.34 |
20240813-15:43:53.526 |
EDGX |
280IK9VIKHUIC02421 |
100 |
82.3 |
20240813-15:45:25.593 |
XASE |
280IK9VIL4PHC02421 |
100 |
82.3 |
20240813-15:45:25.593 |
XASE |
280IK9VIL4PIC02421 |
39 |
82.3 |
20240813-15:46:20.453 |
BATY |
280IK9VILFNCC02421 |
100 |
82.34 |
20240813-15:46:52.462 |
BATY |
280IK9VILLKHC02421 |
5 |
82.32 |
20240813-15:48:20.282 |
XASE |
280IK9VIM82EC02421 |
18 |
82.32 |
20240813-15:48:20.282 |
XASE |
280IK9VIM82FC02421 |
100 |
82.38 |
20240813-15:49:24.173 |
XNYS |
280IK9VIMJORC02421 |
100 |
82.39 |
20240813-15:49:28.124 |
ARCX |
280IK9VIMKDLC02421 |
100 |
82.38 |
20240813-15:50:03.061 |
XASE |
280IK9VIMR5OC02421 |
100 |
82.38 |
20240813-15:50:03.061 |
XASE |
280IK9VIMR5PC02421 |
100 |
82.36 |
20240813-15:51:35.280 |
XASE |
280IK9VINDVIC02421 |
100 |
82.33 |
20240813-15:52:21.080 |
XASE |
280IK9VINN5MC02421 |
100 |
82.35 |
20240813-15:53:45.338 |
XASE |
280IK9VIO7KIC02421 |
100 |
82.35 |
20240813-15:54:51.215 |
XASE |
280IK9VIOKBDC02421 |
55 |
82.32 |
20240813-15:56:23.872 |
XASE |
280IK9VIP6TOC02421 |
100 |
82.33 |
20240813-15:57:51.511 |
ARCX |
280IK9VIPMQTC02421 |
100 |
82.33 |
20240813-15:57:51.511 |
XASE |
280IK9VIPMQUC02421 |
100 |
82.32 |
20240813-15:58:13.192 |
BATY |
280IK9VIPRERC02421 |
100 |
82.36 |
20240813-15:59:42.351 |
XNYS |
280IK9VIQC37C02421 |
74 |
82.35 |
20240813-16:00:00.833 |
XASE |
280IK9VIQG2FC02421 |
26 |
82.35 |
20240813-16:00:00.833 |
XASE |
280IK9VIQG2GC02421 |
74 |
82.35 |
20240813-16:00:00.834 |
XASE |
280IK9VIQG2HC02421 |
100 |
82.38 |
20240813-16:02:06.720 |
ARCX |
280IK9VIREB1C02421 |
100 |
82.42 |
20240813-16:03:36.238 |
ARCX |
280IK9VIS225C02421 |
10 |
82.54 |
20240813-16:04:18.946 |
XNYS |
280IK9VISAI4C02421 |
90 |
82.54 |
20240813-16:04:18.946 |
XNYS |
280IK9VISAI5C02421 |
53 |
82.58 |
20240813-16:06:21.014 |
XASE |
280IK9VIT34EC02421 |
10 |
82.58 |
20240813-16:06:21.592 |
XASE |
280IK9VIT3B9C02421 |
100 |
82.6 |
20240813-16:06:37.662 |
EDGX |
280IK9VIT74LC02421 |
10 |
82.66 |
20240813-16:07:16.437 |
XNYS |
280IK9VITENMC02421 |
1 |
82.66 |
20240813-16:07:16.437 |
XNYS |
280IK9VITENNC02421 |
100 |
82.65 |
20240813-16:07:21.175 |
XASE |
280IK9VITFJBC02421 |
100 |
82.65 |
20240813-16:07:21.175 |
XASE |
280IK9VITFJCC02421 |
100 |
82.62 |
20240813-16:08:59.336 |
XASE |
280IK9VIU38RC02421 |
61 |
82.73 |
20240813-16:10:21.136 |
BATY |
280IK9VIUOJPC02421 |
21 |
82.73 |
20240813-16:10:26.038 |
BATY |
280IK9VIUPP3C02421 |
4 |
82.73 |
20240813-16:10:27.513 |
BATY |
280IK9VIUQ1MC02421 |
14 |
82.73 |
20240813-16:10:27.514 |
BATY |
280IK9VIUQ1NC02421 |
5 |
82.73 |
20240813-16:10:27.514 |
BATY |
280IK9VIUQ1OC02421 |
5 |
82.71 |
20240813-16:10:36.691 |
XASE |
280IK9VIURQNC02421 |
100 |
82.73 |
20240813-16:11:21.727 |
XASE |
280IK9VIV43PC02421 |
100 |
82.72 |
20240813-16:11:28.615 |
ARCX |
280IK9VIV53OC02421 |
100 |
82.74 |
20240813-16:13:10.232 |
ARCX |
280IK9VIVN35C02421 |
25 |
82.73 |
20240813-16:13:20.664 |
XASE |
280IK9VIVP8EC02421 |
100 |
82.8 |
20240813-16:14:18.504 |
XNYS |
280IK9VJ041JC02421 |
5 |
82.78 |
20240813-16:14:29.879 |
XNYS |
280IK9VJ05QUC02421 |
95 |
82.78 |
20240813-16:14:33.237 |
XNYS |
280IK9VJ06FCC02421 |
100 |
82.81 |
20240813-16:15:43.560 |
XASE |
280IK9VJ0L4GC02421 |
100 |
82.81 |
20240813-16:16:30.356 |
XASE |
280IK9VJ0U45C02421 |
100 |
82.82 |
20240813-16:17:25.739 |
XASE |
280IK9VJ1B4JC02421 |
100 |
82.79 |
20240813-16:18:10.242 |
XASE |
280IK9VJ1MBUC02421 |
1 |
82.77 |
20240813-16:19:24.861 |
XASE |
280IK9VJ28BRC02421 |
1 |
82.78 |
20240813-16:19:54.866 |
XASE |
280IK9VJ2F6KC02421 |
100 |
82.79 |
20240813-16:20:09.035 |
ARCX |
280IK9VJ2IJOC02421 |
100 |
82.78 |
20240813-16:20:21.206 |
XASE |
280IK9VJ2LCLC02421 |
100 |
82.81 |
20240813-16:21:44.343 |
XASE |
280IK9VJ38U4C02421 |
7 |
82.79 |
20240813-16:22:37.797 |
ARCX |
280IK9VJ3L72C02421 |
93 |
82.79 |
20240813-16:22:37.797 |
ARCX |
280IK9VJ3L73C02421 |
100 |
82.78 |
20240813-16:23:43.874 |
XASE |
280IK9VJ44B0C02421 |
100 |
82.76 |
20240813-16:24:50.008 |
XASE |
280IK9VJ4I54C02421 |
95 |
82.76 |
20240813-16:26:18.014 |
XASE |
280IK9VJ557DC02421 |
5 |
82.76 |
20240813-16:26:18.014 |
XASE |
280IK9VJ557FC02421 |
100 |
82.75 |
20240813-16:27:45.594 |
XASE |
280IK9VJ5NBQC02421 |
100 |
82.76 |
20240813-16:28:58.306 |
XASE |
280IK9VJ66DDC02421 |
100 |
82.74 |
20240813-16:29:01.896 |
XASE |
280IK9VJ67NVC02421 |
100 |
82.72 |
20240813-16:30:12.937 |
ARCX |
280IK9VJ6NI8C02421 |
100 |
82.69 |
20240813-16:31:00.414 |
XASE |
280IK9VJ74OOC02421 |
100 |
82.7 |
20240813-16:32:04.317 |
XASE |
280IK9VJ7K67C02421 |
8 |
82.73 |
20240813-16:34:30.293 |
XNAS |
280IK9VJ8I07C02421 |
5 |
82.73 |
20240813-16:34:30.293 |
XNAS |
280IK9VJ8I08C02421 |
1 |
82.73 |
20240813-16:34:30.293 |
XNAS |
280IK9VJ8I09C02421 |
86 |
82.73 |
20240813-16:34:30.293 |
XNAS |
280IK9VJ8I0AC02421 |
14 |
82.73 |
20240813-16:34:30.293 |
XNAS |
280IK9VJ8I0BC02421 |
86 |
82.73 |
20240813-16:34:30.293 |
XNAS |
280IK9VJ8I0CC02421 |
92 |
82.72 |
20240813-16:35:34.615 |
XASE |
280IK9VJ8V0IC02421 |
8 |
82.72 |
20240813-16:35:34.615 |
XASE |
280IK9VJ8V0JC02421 |
92 |
82.72 |
20240813-16:35:34.615 |
XASE |
280IK9VJ8V0KC02421 |
8 |
82.72 |
20240813-16:35:34.615 |
XASE |
280IK9VJ8V0LC02421 |
100 |
82.72 |
20240813-16:35:34.615 |
ARCX |
280IK9VJ8V0MC02421 |
100 |
82.76 |
20240813-16:38:30.561 |
XASE |
280IK9VJA4D1C02421 |
100 |
82.83 |
20240813-16:40:27.129 |
ARCX |
280IK9VJAV0IC02421 |
100 |
82.82 |
20240813-16:40:53.384 |
XNYS |
280IK9VJB3RLC02421 |
95 |
82.82 |
20240813-16:41:01.086 |
XASE |
280IK9VJB5APC02421 |
100 |
82.82 |
20240813-16:42:19.246 |
XNYS |
280IK9VJBL1MC02421 |
71 |
82.82 |
20240813-16:44:07.039 |
ARCX |
280IK9VJCASHC02421 |
29 |
82.82 |
20240813-16:44:07.039 |
ARCX |
280IK9VJCASIC02421 |
100 |
82.83 |
20240813-16:45:47.312 |
ARCX |
280IK9VJD0DLC02421 |
16 |
82.83 |
20240813-16:45:47.313 |
ARCX |
280IK9VJD0DMC02421 |
44 |
82.83 |
20240813-16:45:47.313 |
ARCX |
280IK9VJD0DNC02421 |
40 |
82.83 |
20240813-16:45:47.313 |
ARCX |
280IK9VJD0DOC02421 |
100 |
82.84 |
20240813-16:46:54.344 |
XASE |
280IK9VJDFRNC02421 |
100 |
82.84 |
20240813-16:47:51.417 |
XASE |
280IK9VJDSPMC02421 |
14 |
82.83 |
20240813-16:49:59.246 |
ARCX |
280IK9VJENU5C02421 |
100 |
82.85 |
20240813-16:50:30.476 |
ARCX |
280IK9VJEV9BC02421 |
3 |
82.84 |
20240813-16:50:37.070 |
XASE |
280IK9VJF13OC02421 |
97 |
82.84 |
20240813-16:50:38.991 |
XASE |
280IK9VJF1HJC02421 |
100 |
82.84 |
20240813-16:51:29.480 |
XASE |
280IK9VJFCD5C02421 |
100 |
82.83 |
20240813-16:52:17.588 |
XASE |
280IK9VJFM11C02421 |
100 |
82.83 |
20240813-16:54:13.557 |
ARCX |
280IK9VJGCSHC02421 |
1 |
82.81 |
20240813-16:54:31.647 |
ARCX |
280IK9VJGGH2C02421 |
2 |
82.81 |
20240813-16:54:37.148 |
ARCX |
280IK9VJGHDEC02421 |
97 |
82.81 |
20240813-16:54:37.148 |
ARCX |
280IK9VJGHDFC02421 |
74 |
82.79 |
20240813-16:56:12.332 |
EDGA |
280IK9VJH5FVC02421 |
2 |
82.79 |
20240813-16:56:12.332 |
EDGA |
280IK9VJH5G0C02421 |
3 |
82.79 |
20240813-16:56:15.957 |
EDGA |
280IK9VJH63KC02421 |
12 |
82.79 |
20240813-16:56:15.957 |
EDGA |
280IK9VJH63LC02421 |
9 |
82.79 |
20240813-16:56:15.957 |
EDGA |
280IK9VJH63MC02421 |
10 |
82.77 |
20240813-16:56:54.431 |
XASE |
280IK9VJHE1FC02421 |
90 |
82.77 |
20240813-16:56:54.431 |
XASE |
280IK9VJHE1GC02421 |
100 |
82.8 |
20240813-16:58:14.794 |
BATY |
280IK9VJHUUHC02421 |
100 |
82.83 |
20240813-16:59:42.292 |
XNYS |
280IK9VJIG8VC02421 |
100 |
82.82 |
20240813-17:00:08.918 |
XASE |
280IK9VJIMT2C02421 |
67 |
82.84 |
20240813-17:01:27.030 |
XASE |
280IK9VJJ9CVC02421 |
33 |
82.84 |
20240813-17:02:11.549 |
XASE |
280IK9VJJJ1HC02421 |
100 |
82.84 |
20240813-17:02:31.972 |
ARCX |
280IK9VJJN3AC02421 |
100 |
82.92 |
20240813-17:03:24.736 |
ARCX |
280IK9VJK3IAC02421 |
100 |
82.89 |
20240813-17:03:50.722 |
BATY |
280IK9VJKA85C02421 |
100 |
82.87 |
20240813-17:05:12.386 |
XASE |
280IK9VJKRQFC02421 |
89 |
82.89 |
20240813-17:06:00.574 |
XASE |
280IK9VJL58OC02421 |
11 |
82.89 |
20240813-17:06:00.574 |
XASE |
280IK9VJL58PC02421 |
100 |
82.91 |
20240813-17:07:06.615 |
XNYS |
280IK9VJLH3CC02421 |
100 |
82.96 |
20240813-17:08:34.793 |
XNYS |
280IK9VJM20SC02421 |
100 |
82.95 |
20240813-17:08:55.830 |
XASE |
280IK9VJM5ICC02421 |
100 |
82.95 |
20240813-17:08:55.830 |
XASE |
280IK9VJM5IDC02421 |
100 |
82.93 |
20240813-17:11:12.018 |
BATY |
280IK9VJMV32C02421 |
100 |
82.89 |
20240813-17:12:26.562 |
XASE |
280IK9VJNBVMC02421 |
6 |
82.97 |
20240813-17:14:01.735 |
XASE |
280IK9VJNU3IC02421 |
1 |
82.98 |
20240813-17:14:28.492 |
XNAS |
280IK9VJO3J0C02421 |
100 |
83 |
20240813-17:14:46.833 |
MEMX |
280IK9VJO72PC02421 |
100 |
82.99 |
20240813-17:15:01.602 |
XASE |
280IK9VJO9ISC02421 |
100 |
82.99 |
20240813-17:15:01.602 |
XASE |
280IK9VJO9ITC02421 |
100 |
82.96 |
20240813-17:17:56.073 |
XNYS |
280IK9VJPAPHC02421 |
100 |
82.98 |
20240813-17:18:57.776 |
XNYS |
280IK9VJPLS3C02421 |
100 |
82.97 |
20240813-17:19:09.749 |
XASE |
280IK9VJPO8PC02421 |
8 |
82.97 |
20240813-17:19:09.749 |
XASE |
280IK9VJPO8QC02421 |
100 |
82.93 |
20240813-17:20:22.340 |
XASE |
280IK9VJQ5RIC02421 |
100 |
82.87 |
20240813-17:21:57.346 |
XASE |
280IK9VJQLRUC02421 |
100 |
82.84 |
20240813-17:23:41.186 |
XASE |
280IK9VJR8GQC02421 |
100 |
82.79 |
20240813-17:24:28.139 |
XASE |
280IK9VJRHH7C02421 |
95 |
82.79 |
20240813-17:26:07.507 |
XASE |
280IK9VJS3DFC02421 |
5 |
82.79 |
20240813-17:26:43.134 |
XASE |
280IK9VJS9B8C02421 |
79 |
82.8 |
20240813-17:27:53.902 |
XASE |
280IK9VJSM44C02421 |
100 |
82.82 |
20240813-17:28:38.839 |
XNYS |
280IK9VJSUJUC02421 |
100 |
82.81 |
20240813-17:29:36.613 |
XASE |
280IK9VJT8SIC02421 |
100 |
82.81 |
20240813-17:29:36.613 |
XASE |
280IK9VJT8SJC02421 |
100 |
82.91 |
20240813-17:30:42.242 |
XASE |
280IK9VJTMOSC02421 |
100 |
82.88 |
20240813-17:31:06.689 |
XASE |
280IK9VJTRN9C02421 |
100 |
82.84 |
20240813-17:32:10.481 |
XASE |
280IK9VJU99IC02421 |
100 |
82.75 |
20240813-17:33:19.344 |
XASE |
280IK9VJUQGJC02421 |
7 |
82.72 |
20240813-17:34:11.774 |
XASE |
280IK9VJV5DCC02421 |
1 |
82.72 |
20240813-17:34:11.774 |
XASE |
280IK9VJV5DEC02421 |
13 |
82.72 |
20240813-17:34:11.775 |
XASE |
280IK9VJV5DFC02421 |
79 |
82.72 |
20240813-17:34:12.231 |
XASE |
280IK9VJV5GKC02421 |
100 |
82.72 |
20240813-17:34:22.508 |
XASE |
280IK9VJV7M2C02421 |
79 |
82.74 |
20240813-17:35:42.520 |
XASE |
280IK9VJVN4FC02421 |
100 |
82.73 |
20240813-17:36:08.596 |
XASE |
280IK9VJVSGOC02421 |
100 |
82.69 |
20240813-17:36:51.301 |
XASE |
280IK9VK04H1C02421 |
100 |
82.76 |
20240813-17:38:39.030 |
XASE |
280IK9VK0OT0C02421 |
100 |
82.78 |
20240813-17:40:11.737 |
XNYS |
280IK9VK1AVCC02421 |
100 |
82.78 |
20240813-17:41:03.135 |
XNYS |
280IK9VK1K1MC02421 |
100 |
82.79 |
20240813-17:41:58.848 |
XASE |
280IK9VK1TC5C02421 |
100 |
82.79 |
20240813-17:41:58.848 |
XASE |
280IK9VK1TC6C02421 |
100 |
82.78 |
20240813-17:43:11.162 |
XNYS |
280IK9VK28TPC02421 |
95 |
82.8 |
20240813-17:43:37.263 |
XASE |
280IK9VK2DQSC02421 |
5 |
82.8 |
20240813-17:43:37.263 |
XASE |
280IK9VK2DQTC02421 |
100 |
82.8 |
20240813-17:44:59.524 |
XASE |
280IK9VK2RE4C02421 |
99 |
82.8 |
20240813-17:46:07.177 |
XASE |
280IK9VK398TC02421 |
1 |
82.8 |
20240813-17:46:07.177 |
XASE |
280IK9VK398UC02421 |
100 |
82.63 |
20240813-17:46:52.899 |
XNYS |
280IK9VK3O8EC02421 |
100 |
82.68 |
20240813-17:48:43.071 |
XASE |
280IK9VK4C2NC02421 |
25 |
82.67 |
20240813-17:49:09.538 |
XASE |
280IK9VK4GNPC02421 |
100 |
82.71 |
20240813-17:49:38.597 |
XASE |
280IK9VK4M94C02421 |
100 |
82.78 |
20240813-17:51:29.327 |
XNYS |
280IK9VK58EQC02421 |
100 |
82.83 |
20240813-17:51:46.039 |
XASE |
280IK9VK5C6NC02421 |
100 |
82.82 |
20240813-17:52:29.229 |
XASE |
280IK9VK5JKBC02421 |
100 |
82.83 |
20240813-17:54:04.927 |
XASE |
280IK9VK6308C02421 |
100 |
82.83 |
20240813-17:54:04.927 |
ARCX |
280IK9VK6309C02421 |
100 |
82.85 |
20240813-17:55:07.144 |
ARCX |
280IK9VK6ESNC02421 |
100 |
82.91 |
20240813-17:56:34.521 |
XASE |
280IK9VK715DC02421 |
100 |
82.9 |
20240813-17:58:12.554 |
XASE |
280IK9VK7HQKC02421 |
100 |
82.9 |
20240813-17:58:16.400 |
XASE |
280IK9VK7IM0C02421 |
100 |
82.93 |
20240813-17:59:20.172 |
XNAS |
280IK9VK7UNLC02421 |
100 |
82.94 |
20240813-18:00:01.501 |
XCHI |
280IK9VK87J4C02421 |
27 |
82.93 |
20240813-18:00:13.565 |
XASE |
280IK9VK8AEJC02421 |
73 |
82.93 |
20240813-18:00:13.565 |
XASE |
280IK9VK8AEKC02421 |
27 |
82.93 |
20240813-18:00:13.565 |
XASE |
280IK9VK8AELC02421 |
73 |
82.93 |
20240813-18:00:13.565 |
XASE |
280IK9VK8AEMC02421 |
100 |
82.98 |
20240813-18:01:38.953 |
XNYS |
280IK9VK92HNC02421 |
47 |
83.03 |
20240813-18:02:36.245 |
XASE |
280IK9VK9ESIC02421 |
53 |
83.03 |
20240813-18:02:36.245 |
XASE |
280IK9VK9ESJC02421 |
47 |
83.03 |
20240813-18:02:36.245 |
XASE |
280IK9VK9ESKC02421 |
53 |
83.03 |
20240813-18:02:36.245 |
XASE |
280IK9VK9ESLC02421 |
13 |
83.03 |
20240813-18:04:01.563 |
XASE |
280IK9VK9VDCC02421 |
87 |
83.03 |
20240813-18:04:01.563 |
XASE |
280IK9VK9VDDC02421 |
100 |
82.98 |
20240813-18:04:43.014 |
XASE |
280IK9VKA7AAC02421 |
100 |
82.99 |
20240813-18:05:44.240 |
XASE |
280IK9VKAJE5C02421 |
60 |
83.05 |
20240813-18:06:18.800 |
XASE |
280IK9VKAQ3HC02421 |
40 |
83.05 |
20240813-18:06:18.800 |
XASE |
280IK9VKAQ3IC02421 |
7 |
83.04 |
20240813-18:09:18.452 |
XNAS |
280IK9VKBRUPC02421 |
92 |
83.04 |
20240813-18:09:18.452 |
XNYS |
280IK9VKBRUQC02421 |
1 |
83.04 |
20240813-18:09:18.452 |
XNYS |
280IK9VKBRURC02421 |
100 |
83.05 |
20240813-18:09:34.624 |
XASE |
280IK9VKBUP4C02421 |
100 |
83.05 |
20240813-18:09:34.654 |
XASE |
280IK9VKBUR9C02421 |
100 |
83.05 |
20240813-18:10:25.322 |
XASE |
280IK9VKC7STC02421 |
100 |
83.05 |
20240813-18:11:15.353 |
XASE |
280IK9VKCGIIC02421 |
88 |
83.05 |
20240813-18:11:58.611 |
XASE |
280IK9VKCNHOC02421 |
12 |
83.05 |
20240813-18:11:58.743 |
XASE |
280IK9VKCNI4C02421 |
100 |
83.05 |
20240813-18:13:04.384 |
XASE |
280IK9VKD3O7C02421 |
100 |
83.04 |
20240813-18:13:39.163 |
XASE |
280IK9VKD9THC02421 |
100 |
83.03 |
20240813-18:14:49.105 |
XASE |
280IK9VKDM3EC02421 |
56 |
83.04 |
20240813-18:16:09.191 |
XASE |
280IK9VKE5CTC02421 |
44 |
83.04 |
20240813-18:16:09.192 |
XASE |
280IK9VKE5CUC02421 |
1 |
83.04 |
20240813-18:17:02.331 |
ARCX |
280IK9VKEE0IC02421 |
99 |
83.04 |
20240813-18:17:02.766 |
XASE |
280IK9VKEE2UC02421 |
100 |
83 |
20240813-18:18:14.396 |
XASE |
280IK9VKESQ9C02421 |
100 |
82.98 |
20240813-18:18:58.760 |
XASE |
280IK9VKF54HC02421 |
100 |
82.99 |
20240813-18:20:01.154 |
XASE |
280IK9VKFFH1C02421 |
1 |
83.01 |
20240813-18:21:24.342 |
XASE |
280IK9VKFVBOC02421 |
100 |
83.04 |
20240813-18:21:43.414 |
XNYS |
280IK9VKG206C02421 |
100 |
83.04 |
20240813-18:21:58.195 |
XASE |
280IK9VKG4A2C02421 |
6 |
83.02 |
20240813-18:22:27.140 |
XASE |
280IK9VKG8T3C02421 |
94 |
83.02 |
20240813-18:22:27.140 |
XASE |
280IK9VKG8T4C02421 |
100 |
83.02 |
20240813-18:23:21.256 |
XASE |
280IK9VKGH0OC02421 |
98 |
83.14 |
20240813-18:24:18.018 |
XASE |
280IK9VKGPE2C02421 |
2 |
83.14 |
20240813-18:24:18.018 |
XASE |
280IK9VKGPE3C02421 |
2 |
83.11 |
20240813-18:24:53.182 |
XASE |
280IK9VKGUB2C02421 |
98 |
83.11 |
20240813-18:24:53.182 |
XASE |
280IK9VKGUB3C02421 |
100 |
83.1 |
20240813-18:26:13.883 |
XASE |
280IK9VKHCL1C02421 |
100 |
83.1 |
20240813-18:26:42.810 |
XASE |
280IK9VKHHQRC02421 |
100 |
83.1 |
20240813-18:28:06.873 |
XASE |
280IK9VKI08SC02421 |
1 |
83.15 |
20240813-18:29:40.974 |
EDGX |
280IK9VKIHBGC02421 |
20 |
83.15 |
20240813-18:29:40.975 |
XNAS |
280IK9VKIHBHC02421 |
22 |
83.15 |
20240813-18:29:40.976 |
ARCX |
280IK9VKIHBIC02421 |
15 |
83.15 |
20240813-18:29:40.976 |
XNYS |
280IK9VKIHBJC02421 |
10 |
83.15 |
20240813-18:29:40.976 |
XNYS |
280IK9VKIHBKC02421 |
100 |
83.14 |
20240813-18:29:46.419 |
XASE |
280IK9VKII5LC02421 |
100 |
83.14 |
20240813-18:29:46.419 |
XASE |
280IK9VKII5MC02421 |
9 |
83.11 |
20240813-18:31:40.826 |
EPRL |
280IK9VKJCHVC02421 |
100 |
83.13 |
20240813-18:32:02.150 |
XNYS |
280IK9VKJI5PC02421 |
20 |
83.14 |
20240813-18:32:42.124 |
XNYS |
280IK9VKJTR2C02421 |
80 |
83.14 |
20240813-18:32:42.124 |
XNYS |
280IK9VKJTR3C02421 |
100 |
83.16 |
20240813-18:33:15.806 |
XNYS |
280IK9VKK7M0C02421 |
100 |
83.15 |
20240813-18:33:21.720 |
XASE |
280IK9VKK994C02421 |
100 |
83.15 |
20240813-18:33:21.720 |
XASE |
280IK9VKK995C02421 |
100 |
83.14 |
20240813-18:34:56.362 |
XASE |
280IK9VKL15FC02421 |
100 |
83.14 |
20240813-18:35:33.134 |
XNYS |
280IK9VKLCNOC02421 |
100 |
83.16 |
20240813-18:37:16.224 |
XNYS |
280IK9VKM3VAC02421 |
100 |
83.15 |
20240813-18:37:25.950 |
XASE |
280IK9VKM69KC02421 |
31 |
83.15 |
20240813-18:37:25.950 |
XASE |
280IK9VKM69LC02421 |
69 |
83.15 |
20240813-18:37:25.950 |
XASE |
280IK9VKM69MC02421 |
68 |
83.14 |
20240813-18:39:36.991 |
ARCX |
280IK9VKN89QC02421 |
32 |
83.14 |
20240813-18:39:36.992 |
ARCX |
280IK9VKN89RC02421 |
100 |
83.13 |
20240813-18:40:13.755 |
XASE |
280IK9VKNH98C02421 |
100 |
83.16 |
20240813-18:41:22.340 |
XASE |
280IK9VKNV79C02421 |
100 |
83.08 |
20240813-18:42:03.014 |
XASE |
280IK9VKO7RCC02421 |
7 |
83.05 |
20240813-18:43:06.487 |
XASE |
280IK9VKOJUCC02421 |
93 |
83.05 |
20240813-18:43:06.487 |
XASE |
280IK9VKOJUDC02421 |
100 |
83.06 |
20240813-18:44:21.255 |
XASE |
280IK9VKP2BBC02421 |
100 |
83.05 |
20240813-18:45:02.048 |
XASE |
280IK9VKP9LUC02421 |
100 |
83.02 |
20240813-18:46:07.151 |
XASE |
280IK9VKPNTRC02421 |
49 |
82.98 |
20240813-18:47:05.951 |
XASE |
280IK9VKQ1O8C02421 |
51 |
82.98 |
20240813-18:47:06.209 |
XASE |
280IK9VKQ1R6C02421 |
83 |
82.97 |
20240813-18:48:20.002 |
ARCX |
280IK9VKQGTDC02421 |
100 |
83.04 |
20240813-18:49:31.737 |
XNYS |
280IK9VKQVVPC02421 |
1 |
83.04 |
20240813-18:49:54.614 |
XASE |
280IK9VKR4DAC02421 |
99 |
83.04 |
20240813-18:50:00.722 |
XASE |
280IK9VKR5LDC02421 |
1 |
83.04 |
20240813-18:50:00.722 |
XNYS |
280IK9VKR5LEC02421 |
100 |
83.02 |
20240813-18:50:18.245 |
XASE |
280IK9VKR9CJC02421 |
100 |
83.04 |
20240813-18:51:07.522 |
XASE |
280IK9VKRKS4C02421 |
100 |
83.03 |
20240813-18:51:42.074 |
XASE |
280IK9VKRRO6C02421 |
100 |
83.06 |
20240813-18:53:58.927 |
XASE |
280IK9VKSLSQC02421 |
100 |
83.06 |
20240813-18:53:58.927 |
XASE |
280IK9VKSLSRC02421 |
100 |
83.03 |
20240813-18:55:35.438 |
EPRL |
280IK9VKT7N7C02421 |
100 |
83.03 |
20240813-18:55:35.438 |
XASE |
280IK9VKT7N8C02421 |
100 |
83.03 |
20240813-18:56:10.054 |
XASE |
280IK9VKTF55C02421 |
100 |
83.02 |
20240813-18:57:31.662 |
XNYS |
280IK9VKTVDLC02421 |
100 |
83.04 |
20240813-18:58:40.426 |
XNYS |
280IK9VKUC38C02421 |
1 |
83.06 |
20240813-18:59:04.861 |
XNAS |
280IK9VKUH1BC02421 |
99 |
83.06 |
20240813-18:59:04.861 |
XNAS |
280IK9VKUH1CC02421 |
17 |
83.06 |
20240813-18:59:28.419 |
XASE |
280IK9VKUMKMC02421 |
83 |
83.06 |
20240813-18:59:28.419 |
XASE |
280IK9VKUMKNC02421 |
1 |
83.04 |
20240813-18:59:54.124 |
XASE |
280IK9VKUT33C02421 |
69 |
83.05 |
20240813-19:00:10.668 |
XASE |
280IK9VKV21SC02421 |
100 |
83.08 |
20240813-19:00:54.214 |
ARCX |
280IK9VKVC40C02421 |
95 |
83.07 |
20240813-19:01:04.465 |
XASE |
280IK9VKVE3MC02421 |
4 |
83.07 |
20240813-19:01:16.787 |
XASE |
280IK9VKVHCFC02421 |
1 |
83.12 |
20240813-19:01:55.551 |
XASE |
280IK9VKVRPCC02421 |
38 |
83.16 |
20240813-19:02:38.174 |
BATS |
280IK9VL05MCC02421 |
18 |
83.16 |
20240813-19:02:38.175 |
ARCX |
280IK9VL05MDC02421 |
18 |
83.16 |
20240813-19:02:38.176 |
ARCX |
280IK9VL05MEC02421 |
7 |
83.16 |
20240813-19:02:38.177 |
ARCX |
280IK9VL05MFC02421 |
100 |
83.16 |
20240813-19:02:51.293 |
XNYS |
280IK9VL09GSC02421 |
100 |
83.17 |
20240813-19:03:13.089 |
XNYS |
280IK9VL0EJ1C02421 |
100 |
83.17 |
20240813-19:04:02.962 |
XASE |
280IK9VL0OB2C02421 |
100 |
83.17 |
20240813-19:04:02.962 |
XASE |
280IK9VL0OB3C02421 |
69 |
83.06 |
20240813-19:04:39.442 |
XASE |
280IK9VL119HC02421 |
100 |
83.08 |
20240813-19:05:29.715 |
EPRL |
280IK9VL1CQEC02421 |
100 |
83.09 |
20240813-19:06:09.814 |
EPRL |
280IK9VL1MF4C02421 |
40 |
83.09 |
20240813-19:06:42.136 |
XASE |
280IK9VL1TATC02421 |
60 |
83.09 |
20240813-19:06:42.136 |
XASE |
280IK9VL1TAUC02421 |
100 |
83.1 |
20240813-19:07:15.438 |
XASE |
280IK9VL24ULC02421 |
100 |
83.07 |
20240813-19:08:56.040 |
XASE |
280IK9VL2OE8C02421 |
100 |
83.07 |
20240813-19:08:56.040 |
XASE |
280IK9VL2OE9C02421 |
100 |
83.06 |
20240813-19:09:57.964 |
XASE |
280IK9VL36INC02421 |
100 |
83.08 |
20240813-19:11:06.061 |
XNYS |
280IK9VL3KH7C02421 |
20 |
83.08 |
20240813-19:11:08.914 |
XNYS |
280IK9VL3L4UC02421 |
80 |
83.08 |
20240813-19:11:08.914 |
XNYS |
280IK9VL3L4VC02421 |
100 |
83.08 |
20240813-19:11:18.726 |
XASE |
280IK9VL3N8FC02421 |
100 |
83.06 |
20240813-19:11:53.002 |
XPSX |
280IK9VL3ULPC02421 |
100 |
83.02 |
20240813-19:12:20.169 |
XASE |
280IK9VL44FIC02421 |
100 |
83.02 |
20240813-19:13:00.431 |
XNYS |
280IK9VL4C7CC02421 |
100 |
82.99 |
20240813-19:13:56.532 |
ARCX |
280IK9VL4N0SC02421 |
100 |
82.99 |
20240813-19:14:51.095 |
XASE |
280IK9VL5254C02421 |
100 |
82.98 |
20240813-19:15:36.772 |
XNYS |
280IK9VL5D3OC02421 |
100 |
82.98 |
20240813-19:15:57.578 |
XNYS |
280IK9VL5GHTC02421 |
100 |
82.98 |
20240813-19:16:31.272 |
XNYS |
280IK9VL5MLRC02421 |
100 |
82.99 |
20240813-19:17:27.591 |
XASE |
280IK9VL60ITC02421 |
100 |
82.99 |
20240813-19:17:30.186 |
XASE |
280IK9VL615OC02421 |
90 |
82.96 |
20240813-19:18:47.192 |
XNYS |
280IK9VL6GEVC02421 |
10 |
82.96 |
20240813-19:18:47.192 |
XNYS |
280IK9VL6GF0C02421 |
100 |
82.97 |
20240813-19:19:00.632 |
ARCX |
280IK9VL6JUKC02421 |
100 |
82.97 |
20240813-19:19:03.071 |
XASE |
280IK9VL6KHTC02421 |
100 |
82.99 |
20240813-19:20:10.504 |
XASE |
280IK9VL718FC02421 |
15 |
83.01 |
20240813-19:20:40.982 |
XNAS |
280IK9VL76RJC02421 |
100 |
83.02 |
20240813-19:21:15.710 |
ARCX |
280IK9VL7D6QC02421 |
100 |
83.02 |
20240813-19:21:15.710 |
ARCX |
280IK9VL7D6TC02421 |
100 |
83.02 |
20240813-19:21:15.711 |
XASE |
280IK9VL7D71C02421 |
2 |
82.99 |
20240813-19:21:48.281 |
XASE |
280IK9VL7J3KC02421 |
98 |
82.99 |
20240813-19:21:48.281 |
XASE |
280IK9VL7J3LC02421 |
100 |
83.12 |
20240813-19:23:43.421 |
XASE |
280IK9VL8CKEC02421 |
100 |
83.12 |
20240813-19:23:43.421 |
XASE |
280IK9VL8CKFC02421 |
100 |
83.12 |
20240813-19:23:43.421 |
XASE |
280IK9VL8CKGC02421 |
100 |
83.07 |
20240813-19:24:11.292 |
XASE |
280IK9VL8I0SC02421 |
100 |
83.09 |
20240813-19:25:01.728 |
IEXG |
280IK9VL8RC5C02421 |
100 |
83.12 |
20240813-19:25:11.038 |
XASE |
280IK9VL8T4HC02421 |
100 |
83.08 |
20240813-19:25:28.499 |
XNYS |
280IK9VL903QC02421 |
100 |
83.09 |
20240813-19:26:09.590 |
XASE |
280IK9VL986LC02421 |
100 |
83.09 |
20240813-19:27:36.290 |
XASE |
280IK9VL9Q9DC02421 |
100 |
83.09 |
20240813-19:27:36.290 |
XASE |
280IK9VL9Q9EC02421 |
100 |
83.12 |
20240813-19:28:09.882 |
XASE |
280IK9VLA0IDC02421 |
100 |
83.15 |
20240813-19:29:05.561 |
XNYS |
280IK9VLACTPC02421 |
100 |
83.17 |
20240813-19:29:19.851 |
XNYS |
280IK9VLAGPGC02421 |
100 |
83.19 |
20240813-19:30:00.755 |
XNYS |
280IK9VLAQR5C02421 |
100 |
83.18 |
20240813-19:30:01.948 |
XASE |
280IK9VLARBVC02421 |
100 |
83.18 |
20240813-19:30:01.948 |
XASE |
280IK9VLARC0C02421 |
100 |
83.19 |
20240813-19:30:48.698 |
XASE |
280IK9VLBCOQC02421 |
100 |
83.16 |
20240813-19:30:58.190 |
XASE |
280IK9VLBFKIC02421 |
100 |
83.16 |
20240813-19:31:30.321 |
XASE |
280IK9VLBOPHC02421 |
91 |
83.15 |
20240813-19:32:09.640 |
XASE |
280IK9VLC3PVC02421 |
9 |
83.15 |
20240813-19:32:09.640 |
XASE |
280IK9VLC3Q0C02421 |
100 |
83.14 |
20240813-19:32:25.534 |
XASE |
280IK9VLC8DFC02421 |
68 |
83.09 |
20240813-19:32:59.829 |
XPSX |
280IK9VLCJCUC02421 |
1 |
83.09 |
20240813-19:32:59.832 |
XPSX |
280IK9VLCJD1C02421 |
31 |
83.09 |
20240813-19:33:00.514 |
XPSX |
280IK9VLCJPFC02421 |
6 |
83.09 |
20240813-19:33:27.989 |
XASE |
280IK9VLCS9DC02421 |
94 |
83.09 |
20240813-19:33:27.990 |
XASE |
280IK9VLCS9HC02421 |
100 |
83.11 |
20240813-19:34:07.424 |
XASE |
280IK9VLD9UGC02421 |
100 |
83.11 |
20240813-19:35:14.250 |
XNYS |
280IK9VLE3U2C02421 |
100 |
83.11 |
20240813-19:35:15.511 |
XNYS |
280IK9VLE4C4C02421 |
3 |
83.11 |
20240813-19:35:40.816 |
XASE |
280IK9VLEBGIC02421 |
97 |
83.11 |
20240813-19:35:40.816 |
XASE |
280IK9VLEBGJC02421 |
100 |
83.11 |
20240813-19:36:11.296 |
XNYS |
280IK9VLEJIQC02421 |
100 |
83.12 |
20240813-19:36:32.964 |
EPRL |
280IK9VLEPK8C02421 |
100 |
83.11 |
20240813-19:37:12.252 |
XASE |
280IK9VLF39CC02421 |
100 |
83.1 |
20240813-19:37:38.344 |
XASE |
280IK9VLFAALC02421 |
5 |
83.1 |
20240813-19:38:11.076 |
XASE |
280IK9VLFIVLC02421 |
5 |
83.1 |
20240813-19:38:11.077 |
XASE |
280IK9VLFIVMC02421 |
90 |
83.1 |
20240813-19:38:11.105 |
XASE |
280IK9VLFJ1MC02421 |
100 |
83.09 |
20240813-19:38:27.465 |
XASE |
280IK9VLFR73C02421 |
100 |
83.07 |
20240813-19:38:52.181 |
XASE |
280IK9VLG4GFC02421 |
100 |
83.1 |
20240813-19:39:58.994 |
XASE |
280IK9VLGM7OC02421 |
100 |
83.11 |
20240813-19:40:16.570 |
XNAS |
280IK9VLGRJPC02421 |
100 |
83.1 |
20240813-19:40:32.936 |
XASE |
280IK9VLH12BC02421 |
100 |
83.095 |
20240813-19:40:32.937 |
XNYS |
280IK9VLH12CC02421 |
100 |
83.12 |
20240813-19:41:11.307 |
XNYS |
280IK9VLHAT8C02421 |
40 |
83.17 |
20240813-19:41:58.807 |
XNAS |
280IK9VLHMFSC02421 |
1 |
83.17 |
20240813-19:41:58.807 |
XNAS |
280IK9VLHMFTC02421 |
4 |
83.17 |
20240813-19:41:58.807 |
XNYS |
280IK9VLHMFUC02421 |
100 |
83.17 |
20240813-19:42:23.500 |
ARCX |
280IK9VLHSAUC02421 |
100 |
83.17 |
20240813-19:42:23.500 |
ARCX |
280IK9VLHSAVC02421 |
100 |
83.17 |
20240813-19:42:23.501 |
XASE |
280IK9VLHSB0C02421 |
100 |
83.15 |
20240813-19:42:47.688 |
XASE |
280IK9VLI2B7C02421 |
100 |
83.15 |
20240813-19:42:47.688 |
XASE |
280IK9VLI2B8C02421 |
100 |
83.15 |
20240813-19:42:47.688 |
XASE |
280IK9VLI2B9C02421 |
100 |
83.14 |
20240813-19:43:10.008 |
XASE |
280IK9VLI82BC02421 |
100 |
83.13 |
20240813-19:43:30.824 |
XASE |
280IK9VLIDF7C02421 |
100 |
83.13 |
20240813-19:43:30.824 |
XASE |
280IK9VLIDF8C02421 |
100 |
83.13 |
20240813-19:43:30.824 |
XASE |
280IK9VLIDF9C02421 |
100 |
83.13 |
20240813-19:43:30.824 |
XASE |
280IK9VLIDFAC02421 |
100 |
83.14 |
20240813-19:44:01.317 |
XPSX |
280IK9VLILBNC02421 |
100 |
83.16 |
20240813-19:44:08.817 |
XNAS |
280IK9VLINQ9C02421 |
100 |
83.16 |
20240813-19:44:09.932 |
BATS |
280IK9VLIOC0C02421 |
40 |
83.18 |
20240813-19:44:46.180 |
XNYS |
280IK9VLJ1B3C02421 |
1 |
83.18 |
20240813-19:44:46.910 |
XNYS |
280IK9VLJ1GSC02421 |
17 |
83.19 |
20240813-19:44:54.224 |
XNYS |
280IK9VLJ3E4C02421 |
1 |
83.19 |
20240813-19:44:54.226 |
BATS |
280IK9VLJ3E5C02421 |
25 |
83.2 |
20240813-19:44:55.225 |
XNAS |
280IK9VLJ3L5C02421 |
10 |
83.2 |
20240813-19:44:56.101 |
XASE |
280IK9VLJ3QIC02421 |
9 |
83.2 |
20240813-19:44:56.115 |
XASE |
280IK9VLJ3R3C02421 |
10 |
83.2 |
20240813-19:44:56.191 |
XASE |
280IK9VLJ3RMC02421 |
10 |
83.2 |
20240813-19:44:56.261 |
XASE |
280IK9VLJ3S4C02421 |
100 |
83.21 |
20240813-19:44:56.275 |
XNYS |
280IK9VLJ3S5C02421 |
1 |
83.21 |
20240813-19:44:56.276 |
XNAS |
280IK9VLJ3S6C02421 |
2 |
83.24 |
20240813-19:47:45.074 |
BATS |
280IK9VLLA2MC02421 |
75 |
83.24 |
20240813-19:47:45.075 |
ARCX |
280IK9VLLA2NC02421 |
52 |
83.24 |
20240813-19:47:45.075 |
ARCX |
280IK9VLLA2OC02421 |
42 |
83.24 |
20240813-19:47:45.075 |
ARCX |
280IK9VLLA2PC02421 |
29 |
83.24 |
20240813-19:47:45.075 |
ARCX |
280IK9VLLA2QC02421 |
15 |
83.25 |
20240813-19:47:45.775 |
XNAS |
280IK9VLLABAC02421 |
100 |
83.25 |
20240813-19:47:45.775 |
XNYS |
280IK9VLLABBC02421 |
100 |
83.25 |
20240813-19:47:45.775 |
XNYS |
280IK9VLLABCC02421 |
100 |
83.25 |
20240813-19:47:45.775 |
XNYS |
280IK9VLLABDC02421 |
82 |
83.25 |
20240813-19:47:45.775 |
ARCX |
280IK9VLLABEC02421 |
100 |
83.26 |
20240813-19:47:59.202 |
XNAS |
280IK9VLLE9MC02421 |
37 |
83.255 |
20240813-19:47:59.248 |
XNYS |
280IK9VLLEA3C02421 |
63 |
83.255 |
20240813-19:47:59.249 |
XNYS |
280IK9VLLEA4C02421 |
337 |
83.26 |
20240813-19:47:59.249 |
XNYS |
280IK9VLLEA5C02421 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20240814368558/en/
CRH plc