Transaction in Own Shares
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 3rd September 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
7,350 |
$88.58 |
$90.68 |
$87.31 |
XNYS |
1,800 |
$88.63 |
$89.56 |
$88.14 |
EDGX |
14,415 |
$88.63 |
$90.55 |
$87.47 |
ARCX |
1,655 |
$88.82 |
$90.20 |
$87.31 |
BATS |
7,404 |
$88.87 |
$90.68 |
$87.31 |
XNAS |
3,136 |
$88.55 |
$89.93 |
$88.02 |
BATY |
2,204 |
$87.86 |
$88.48 |
$87.43 |
XASE |
5,403 |
$88.44 |
$89.17 |
$87.31 |
EPRL |
400 |
$88.85 |
$88.97 |
$88.54 |
IEXG |
600 |
$88.33 |
$88.59 |
$88.04 |
XCHI |
700 |
$89.00 |
$90.02 |
$88.39 |
MEMX |
12,029 |
$88.38 |
$89.21 |
$88.00 |
XPSX |
904 |
$88.61 |
$90.00 |
$88.16 |
EDGA |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH’s broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 681,271,332 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,115,068 of its ordinary shares in treasury, which represents 5.692% 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 3rd September 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
||||
LEI |
|
549300MIDJNNTH068E74 |
|||||
ISIN: |
|
IE0001827041 |
|||||
US Broker name: |
BNP Paribas Securities Corp |
||||||
US Broker code (CRD#): |
15794 |
||||||
Time Zone: |
EST |
||||||
Currency |
USD |
||||||
Date of Transactions: |
|
3rd September 2024 |
|||||
Aggregated Information |
|||||||
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$88.5593 |
58,000 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
89.95 |
20240903-13:30:21.073 |
ARCX |
280KBLRL0PA8C02421 |
100 |
89.95 |
20240903-13:30:21.073 |
ARCX |
280KBLRL0PA9C02421 |
50 |
89.97 |
20240903-13:31:05.114 |
XNAS |
280KBLRL0TB0C02421 |
25 |
89.98 |
20240903-13:31:05.114 |
ARCX |
280KBLRL0TB1C02421 |
25 |
89.99 |
20240903-13:31:05.115 |
ARCX |
280KBLRL0TB2C02421 |
100 |
89.98 |
20240903-13:31:06.311 |
XNYS |
280KBLRL0TFNC02421 |
100 |
90 |
20240903-13:31:19.883 |
BATS |
280KBLRL0V68C02421 |
100 |
90.02 |
20240903-13:31:32.504 |
MEMX |
280KBLRL10CFC02421 |
52 |
90.41 |
20240903-13:32:23.228 |
ARCX |
280KBLRL15FMC02421 |
48 |
90.41 |
20240903-13:32:23.228 |
ARCX |
280KBLRL15FNC02421 |
100 |
90.39 |
20240903-13:32:58.902 |
XNYS |
280KBLRL18KEC02421 |
100 |
90.39 |
20240903-13:32:58.902 |
ARCX |
280KBLRL18KFC02421 |
100 |
90.39 |
20240903-13:32:58.902 |
XNAS |
280KBLRL18KGC02421 |
100 |
90.39 |
20240903-13:32:58.902 |
XNAS |
280KBLRL18KHC02421 |
199 |
90.39 |
20240903-13:32:58.902 |
XNAS |
280KBLRL18KIC02421 |
1 |
90.39 |
20240903-13:32:58.902 |
XNAS |
280KBLRL18KJC02421 |
100 |
90.47 |
20240903-13:33:22.221 |
ARCX |
280KBLRL1BVBC02421 |
38 |
90.68 |
20240903-13:34:05.432 |
XNYS |
280KBLRL1GPLC02421 |
62 |
90.68 |
20240903-13:34:05.432 |
XNYS |
280KBLRL1GPMC02421 |
100 |
90.68 |
20240903-13:34:05.432 |
XNAS |
280KBLRL1GPNC02421 |
100 |
90.61 |
20240903-13:34:19.899 |
XNYS |
280KBLRL1INPC02421 |
100 |
90.56 |
20240903-13:34:46.499 |
XNYS |
280KBLRL1LP6C02421 |
100 |
90.55 |
20240903-13:35:18.249 |
ARCX |
280KBLRL1Q5EC02421 |
100 |
90.47 |
20240903-13:35:36.472 |
XNYS |
280KBLRL1SARC02421 |
100 |
90.46 |
20240903-13:35:54.056 |
XNAS |
280KBLRL1U97C02421 |
100 |
90.49 |
20240903-13:36:26.790 |
XNAS |
280KBLRL22DMC02421 |
100 |
90.51 |
20240903-13:37:01.671 |
ARCX |
280KBLRL26A7C02421 |
100 |
90.51 |
20240903-13:37:15.411 |
XNAS |
280KBLRL27RNC02421 |
100 |
90.52 |
20240903-13:37:32.183 |
ARCX |
280KBLRL2980C02421 |
100 |
90.44 |
20240903-13:37:45.678 |
ARCX |
280KBLRL2AD2C02421 |
100 |
90.31 |
20240903-13:38:05.019 |
XNAS |
280KBLRL2CHNC02421 |
100 |
90.2 |
20240903-13:38:43.466 |
XNAS |
280KBLRL2GTNC02421 |
100 |
90.24 |
20240903-13:39:23.394 |
ARCX |
280KBLRL2LQ0C02421 |
19 |
90.2 |
20240903-13:39:25.549 |
BATS |
280KBLRL2M05C02421 |
100 |
90.2 |
20240903-13:39:25.549 |
XNAS |
280KBLRL2M08C02421 |
19 |
90.2 |
20240903-13:39:25.549 |
BATS |
280KBLRL2M09C02421 |
19 |
90.2 |
20240903-13:39:25.549 |
BATS |
280KBLRL2M0AC02421 |
19 |
90.2 |
20240903-13:39:25.549 |
BATS |
280KBLRL2M0BC02421 |
24 |
90.2 |
20240903-13:39:25.549 |
BATS |
280KBLRL2M0CC02421 |
100 |
90.11 |
20240903-13:40:24.838 |
XNAS |
280KBLRL2T1RC02421 |
100 |
89.98 |
20240903-13:41:15.033 |
BATS |
280KBLRL33C3C02421 |
100 |
90 |
20240903-13:41:30.117 |
EDGA |
280KBLRL35AFC02421 |
100 |
89.97 |
20240903-13:42:00.131 |
XNYS |
280KBLRL398LC02421 |
100 |
89.93 |
20240903-13:42:10.835 |
BATY |
280KBLRL3B1AC02421 |
100 |
89.84 |
20240903-13:42:56.452 |
ARCX |
280KBLRL3GR3C02421 |
100 |
89.72 |
20240903-13:43:22.401 |
ARCX |
280KBLRL3KHRC02421 |
100 |
89.72 |
20240903-13:43:22.401 |
XNAS |
280KBLRL3KHSC02421 |
85 |
89.56 |
20240903-13:43:54.243 |
EDGX |
280KBLRL3O9SC02421 |
8 |
89.56 |
20240903-13:43:54.243 |
EDGX |
280KBLRL3O9TC02421 |
7 |
89.56 |
20240903-13:43:54.244 |
EDGX |
280KBLRL3O9UC02421 |
100 |
89.53 |
20240903-13:44:11.974 |
XNAS |
280KBLRL3R4JC02421 |
100 |
89.58 |
20240903-13:45:00.185 |
BATS |
280KBLRL40SPC02421 |
100 |
89.54 |
20240903-13:45:22.345 |
XNAS |
280KBLRL44KFC02421 |
100 |
89.39 |
20240903-13:45:29.756 |
EDGX |
280KBLRL475JC02421 |
100 |
89.25 |
20240903-13:46:01.478 |
XNAS |
280KBLRL4BULC02421 |
100 |
89.25 |
20240903-13:46:01.601 |
ARCX |
280KBLRL4BV6C02421 |
100 |
89.03 |
20240903-13:46:29.304 |
ARCX |
280KBLRL4FKRC02421 |
100 |
88.97 |
20240903-13:46:57.508 |
IEXG |
280KBLRL4IQHC02421 |
69 |
88.87 |
20240903-13:47:19.721 |
ARCX |
280KBLRL4LL7C02421 |
31 |
88.87 |
20240903-13:47:20.362 |
ARCX |
280KBLRL4LNHC02421 |
100 |
89.03 |
20240903-13:47:37.020 |
BATS |
280KBLRL4NMKC02421 |
100 |
88.82 |
20240903-13:47:54.990 |
XPSX |
280KBLRL4PL7C02421 |
100 |
88.84 |
20240903-13:48:33.239 |
EDGX |
280KBLRL4V52C02421 |
100 |
88.83 |
20240903-13:49:02.169 |
XNYS |
280KBLRL5396C02421 |
40 |
88.86 |
20240903-13:49:24.585 |
XNAS |
280KBLRL572PC02421 |
16 |
88.86 |
20240903-13:49:24.585 |
XNAS |
280KBLRL572QC02421 |
44 |
88.86 |
20240903-13:49:24.585 |
XNAS |
280KBLRL572RC02421 |
100 |
89.08 |
20240903-13:50:06.658 |
EPRL |
280KBLRL5DG0C02421 |
100 |
89.01 |
20240903-13:50:13.968 |
MEMX |
280KBLRL5EVSC02421 |
100 |
89.01 |
20240903-13:50:13.969 |
MEMX |
280KBLRL5EVTC02421 |
100 |
88.84 |
20240903-13:50:51.583 |
XNAS |
280KBLRL5P2HC02421 |
5 |
88.79 |
20240903-13:51:19.772 |
ARCX |
280KBLRL5UH9C02421 |
95 |
88.79 |
20240903-13:51:26.414 |
ARCX |
280KBLRL5VP5C02421 |
100 |
88.79 |
20240903-13:51:26.414 |
ARCX |
280KBLRL5VP6C02421 |
24 |
88.78 |
20240903-13:51:55.471 |
ARCX |
280KBLRL654CC02421 |
76 |
88.78 |
20240903-13:51:59.644 |
ARCX |
280KBLRL661SC02421 |
100 |
88.91 |
20240903-13:52:19.915 |
BATY |
280KBLRL6ACLC02421 |
2 |
88.99 |
20240903-13:53:14.172 |
BATY |
280KBLRL6LRSC02421 |
73 |
88.99 |
20240903-13:53:14.172 |
ARCX |
280KBLRL6LRTC02421 |
100 |
89.11 |
20240903-13:53:27.907 |
EPRL |
280KBLRL6PHMC02421 |
100 |
89.06 |
20240903-13:53:36.238 |
XNAS |
280KBLRL6R31C02421 |
47 |
89.03 |
20240903-13:54:10.813 |
XNAS |
280KBLRL72OTC02421 |
53 |
89.03 |
20240903-13:54:10.813 |
XNAS |
280KBLRL72OUC02421 |
100 |
89.06 |
20240903-13:54:41.559 |
XNYS |
280KBLRL7BO6C02421 |
16 |
89.03 |
20240903-13:55:05.132 |
ARCX |
280KBLRL7G0DC02421 |
17 |
89.03 |
20240903-13:55:05.132 |
ARCX |
280KBLRL7G0EC02421 |
67 |
89.03 |
20240903-13:55:09.075 |
ARCX |
280KBLRL7GNEC02421 |
100 |
89.08 |
20240903-13:55:38.374 |
XNAS |
280KBLRL7M04C02421 |
100 |
89.07 |
20240903-13:56:18.909 |
EDGX |
280KBLRL7T9UC02421 |
100 |
88.95 |
20240903-13:56:25.089 |
XNAS |
280KBLRL7UKTC02421 |
100 |
88.95 |
20240903-13:57:14.491 |
XNYS |
280KBLRL8805C02421 |
100 |
88.93 |
20240903-13:57:19.133 |
EDGX |
280KBLRL88M8C02421 |
100 |
88.93 |
20240903-13:57:19.133 |
EDGX |
280KBLRL88M9C02421 |
100 |
89.03 |
20240903-13:58:07.988 |
XNAS |
280KBLRL8G3NC02421 |
100 |
89.03 |
20240903-13:58:07.988 |
XNAS |
280KBLRL8G3OC02421 |
49 |
89.31 |
20240903-13:59:19.100 |
BATS |
280KBLRL8SRRC02421 |
51 |
89.31 |
20240903-13:59:19.100 |
BATS |
280KBLRL8SRSC02421 |
97 |
89.29 |
20240903-13:59:33.159 |
ARCX |
280KBLRL8VL4C02421 |
3 |
89.29 |
20240903-13:59:33.159 |
ARCX |
280KBLRL8VL5C02421 |
3 |
89.29 |
20240903-13:59:33.159 |
ARCX |
280KBLRL8VL6C02421 |
3 |
89.29 |
20240903-13:59:33.159 |
ARCX |
280KBLRL8VL7C02421 |
3 |
89.29 |
20240903-13:59:33.159 |
ARCX |
280KBLRL8VL8C02421 |
100 |
89.31 |
20240903-14:00:00.006 |
ARCX |
280KBLRL94HKC02421 |
100 |
89.13 |
20240903-14:00:45.801 |
XNAS |
280KBLRL9PC5C02421 |
100 |
89.08 |
20240903-14:00:46.315 |
MEMX |
280KBLRL9PHGC02421 |
15 |
89.08 |
20240903-14:00:46.315 |
MEMX |
280KBLRL9PHHC02421 |
85 |
89.08 |
20240903-14:00:46.316 |
MEMX |
280KBLRL9PHIC02421 |
100 |
88.98 |
20240903-14:01:32.567 |
ARCX |
280KBLRLA6TIC02421 |
100 |
88.98 |
20240903-14:01:32.567 |
ARCX |
280KBLRLA6TJC02421 |
18 |
88.93 |
20240903-14:02:03.157 |
BATY |
280KBLRLAGSEC02421 |
1 |
88.93 |
20240903-14:02:03.157 |
BATY |
280KBLRLAGSGC02421 |
81 |
88.93 |
20240903-14:02:03.157 |
BATY |
280KBLRLAGSHC02421 |
81 |
88.84 |
20240903-14:02:29.591 |
XNAS |
280KBLRLAQ03C02421 |
19 |
88.84 |
20240903-14:02:29.591 |
XNAS |
280KBLRLAQ04C02421 |
25 |
88.83 |
20240903-14:02:42.199 |
EDGX |
280KBLRLATUEC02421 |
7 |
88.83 |
20240903-14:02:42.199 |
EDGX |
280KBLRLATUFC02421 |
25 |
88.83 |
20240903-14:02:42.199 |
EDGX |
280KBLRLATUGC02421 |
43 |
88.83 |
20240903-14:02:42.199 |
EDGX |
280KBLRLATUIC02421 |
100 |
88.78 |
20240903-14:03:15.080 |
XNAS |
280KBLRLB99FC02421 |
100 |
88.67 |
20240903-14:03:52.862 |
XNYS |
280KBLRLBMPVC02421 |
100 |
88.6 |
20240903-14:04:45.212 |
ARCX |
280KBLRLC90IC02421 |
100 |
88.72 |
20240903-14:05:08.908 |
ARCX |
280KBLRLCFQSC02421 |
100 |
88.7 |
20240903-14:05:31.406 |
BATY |
280KBLRLCLAAC02421 |
100 |
88.66 |
20240903-14:06:01.099 |
XNYS |
280KBLRLCSILC02421 |
100 |
88.61 |
20240903-14:06:18.542 |
ARCX |
280KBLRLD1T2C02421 |
100 |
88.6 |
20240903-14:06:50.720 |
EPRL |
280KBLRLD91UC02421 |
1 |
88.52 |
20240903-14:07:08.993 |
EPRL |
280KBLRLDEADC02421 |
99 |
88.52 |
20240903-14:07:08.993 |
EPRL |
280KBLRLDEAEC02421 |
100 |
88.47 |
20240903-14:07:27.894 |
BATY |
280KBLRLDJTNC02421 |
100 |
88.41 |
20240903-14:07:59.576 |
ARCX |
280KBLRLDQNQC02421 |
50 |
88.37 |
20240903-14:08:15.182 |
ARCX |
280KBLRLDURLC02421 |
100 |
88.39 |
20240903-14:08:30.798 |
ARCX |
280KBLRLE2MTC02421 |
15 |
88.37 |
20240903-14:08:44.093 |
ARCX |
280KBLRLE5RSC02421 |
82 |
88.37 |
20240903-14:09:01.160 |
ARCX |
280KBLRLE9COC02421 |
3 |
88.37 |
20240903-14:09:01.161 |
ARCX |
280KBLRLE9CPC02421 |
100 |
88.39 |
20240903-14:09:12.336 |
MEMX |
280KBLRLEC5GC02421 |
100 |
88.39 |
20240903-14:09:12.337 |
MEMX |
280KBLRLEC5HC02421 |
100 |
88.43 |
20240903-14:09:54.491 |
BATY |
280KBLRLELD8C02421 |
100 |
88.42 |
20240903-14:09:57.070 |
XNYS |
280KBLRLEM09C02421 |
100 |
88.35 |
20240903-14:10:58.810 |
XNAS |
280KBLRLF4DDC02421 |
100 |
88.29 |
20240903-14:11:18.319 |
XNAS |
280KBLRLF9CJC02421 |
100 |
88.37 |
20240903-14:11:39.809 |
EDGX |
280KBLRLFFJ2C02421 |
100 |
88.52 |
20240903-14:12:38.866 |
XNYS |
280KBLRLFUHBC02421 |
100 |
88.56 |
20240903-14:13:25.244 |
ARCX |
280KBLRLG9JAC02421 |
100 |
88.53 |
20240903-14:13:26.821 |
ARCX |
280KBLRLGA1OC02421 |
50 |
88.53 |
20240903-14:13:26.821 |
ARCX |
280KBLRLGA1PC02421 |
50 |
88.53 |
20240903-14:13:26.821 |
ARCX |
280KBLRLGA1QC02421 |
100 |
88.54 |
20240903-14:14:10.929 |
XPSX |
280KBLRLGLM4C02421 |
7 |
88.54 |
20240903-14:15:00.700 |
XNAS |
280KBLRLH314C02421 |
37 |
88.54 |
20240903-14:15:00.701 |
XNAS |
280KBLRLH315C02421 |
56 |
88.54 |
20240903-14:15:00.701 |
XNAS |
280KBLRLH317C02421 |
100 |
88.54 |
20240903-14:15:00.768 |
XPSX |
280KBLRLH32CC02421 |
100 |
88.53 |
20240903-14:15:22.305 |
EDGX |
280KBLRLH9TSC02421 |
100 |
88.48 |
20240903-14:16:05.311 |
XASE |
280KBLRLHJTGC02421 |
74 |
88.41 |
20240903-14:16:27.682 |
BATS |
280KBLRLHPUMC02421 |
26 |
88.41 |
20240903-14:16:27.682 |
BATS |
280KBLRLHPUNC02421 |
100 |
88.45 |
20240903-14:17:00.729 |
XNYS |
280KBLRLI0SRC02421 |
100 |
88.41 |
20240903-14:17:25.112 |
BATS |
280KBLRLI5U7C02421 |
100 |
88.45 |
20240903-14:17:37.947 |
XNAS |
280KBLRLI8E1C02421 |
100 |
88.43 |
20240903-14:17:58.161 |
XPSX |
280KBLRLICLBC02421 |
100 |
88.55 |
20240903-14:18:31.906 |
XPSX |
280KBLRLIKHSC02421 |
100 |
88.55 |
20240903-14:19:24.372 |
EDGX |
280KBLRLIVL9C02421 |
34 |
88.57 |
20240903-14:20:02.091 |
BATY |
280KBLRLJ7F1C02421 |
100 |
88.57 |
20240903-14:20:02.091 |
XNAS |
280KBLRLJ7F2C02421 |
100 |
88.56 |
20240903-14:20:20.182 |
BATY |
280KBLRLJB29C02421 |
2 |
88.54 |
20240903-14:20:32.870 |
IEXG |
280KBLRLJDOPC02421 |
98 |
88.54 |
20240903-14:20:32.870 |
IEXG |
280KBLRLJDOQC02421 |
100 |
88.5 |
20240903-14:21:06.277 |
BATS |
280KBLRLJKJMC02421 |
100 |
88.41 |
20240903-14:21:24.894 |
ARCX |
280KBLRLJOKFC02421 |
3 |
88.32 |
20240903-14:22:02.241 |
EPRL |
280KBLRLK07HC02421 |
97 |
88.32 |
20240903-14:22:02.397 |
EPRL |
280KBLRLK096C02421 |
100 |
88.32 |
20240903-14:22:24.760 |
XNAS |
280KBLRLK4S6C02421 |
93 |
88.31 |
20240903-14:23:01.086 |
XPSX |
280KBLRLKC90C02421 |
7 |
88.31 |
20240903-14:23:01.086 |
XPSX |
280KBLRLKC91C02421 |
74 |
88.31 |
20240903-14:23:01.086 |
EDGA |
280KBLRLKC92C02421 |
26 |
88.31 |
20240903-14:23:01.086 |
EDGA |
280KBLRLKC93C02421 |
3 |
88.32 |
20240903-14:23:27.249 |
EDGA |
280KBLRLKHSLC02421 |
97 |
88.32 |
20240903-14:23:32.121 |
EDGA |
280KBLRLKJ0KC02421 |
100 |
88.26 |
20240903-14:24:38.976 |
EPRL |
280KBLRLKVA9C02421 |
100 |
88.26 |
20240903-14:24:39.083 |
EDGA |
280KBLRLKVB4C02421 |
100 |
88.29 |
20240903-14:25:25.236 |
EDGA |
280KBLRLL9B0C02421 |
100 |
88.33 |
20240903-14:26:03.981 |
EPRL |
280KBLRLLHGAC02421 |
100 |
88.31 |
20240903-14:26:39.425 |
EDGX |
280KBLRLLO5UC02421 |
100 |
88.25 |
20240903-14:27:36.092 |
EPRL |
280KBLRLM2V8C02421 |
18 |
88.19 |
20240903-14:28:05.984 |
XNYS |
280KBLRLMB0JC02421 |
82 |
88.19 |
20240903-14:28:05.984 |
XNYS |
280KBLRLMB0KC02421 |
100 |
88.27 |
20240903-14:28:42.571 |
ARCX |
280KBLRLMI1UC02421 |
100 |
88.4 |
20240903-14:29:43.559 |
XNYS |
280KBLRLN0S8C02421 |
100 |
88.4 |
20240903-14:29:43.559 |
XNYS |
280KBLRLN0S9C02421 |
59 |
88.4 |
20240903-14:29:43.559 |
XNYS |
280KBLRLN0SAC02421 |
41 |
88.4 |
20240903-14:29:43.559 |
XNYS |
280KBLRLN0SBC02421 |
100 |
88.46 |
20240903-14:30:00.681 |
XPSX |
280KBLRLN4EAC02421 |
100 |
88.59 |
20240903-14:31:03.319 |
XNAS |
280KBLRLNLNIC02421 |
100 |
88.59 |
20240903-14:31:08.796 |
XPSX |
280KBLRLNNE0C02421 |
100 |
88.5 |
20240903-14:31:29.180 |
XPSX |
280KBLRLNSL6C02421 |
100 |
88.47 |
20240903-14:31:31.300 |
XPSX |
280KBLRLNTHIC02421 |
100 |
88.47 |
20240903-14:32:12.133 |
XPSX |
280KBLRLO7O1C02421 |
100 |
88.43 |
20240903-14:33:00.217 |
ARCX |
280KBLRLOIBHC02421 |
100 |
88.43 |
20240903-14:33:00.217 |
ARCX |
280KBLRLOIBIC02421 |
100 |
88.44 |
20240903-14:33:53.650 |
ARCX |
280KBLRLOTB4C02421 |
100 |
88.44 |
20240903-14:33:53.650 |
ARCX |
280KBLRLOTB5C02421 |
100 |
88.39 |
20240903-14:34:40.739 |
XPSX |
280KBLRLP74EC02421 |
100 |
88.32 |
20240903-14:35:10.138 |
XPSX |
280KBLRLPF1FC02421 |
100 |
88.28 |
20240903-14:35:34.884 |
XNYS |
280KBLRLPKSHC02421 |
100 |
88.27 |
20240903-14:36:16.017 |
XPSX |
280KBLRLPTQEC02421 |
100 |
88.27 |
20240903-14:36:46.244 |
EDGX |
280KBLRLQ5BJC02421 |
100 |
88.24 |
20240903-14:37:13.346 |
XPSX |
280KBLRLQB1KC02421 |
100 |
88.3 |
20240903-14:37:55.372 |
XPSX |
280KBLRLQL1AC02421 |
100 |
88.28 |
20240903-14:38:16.123 |
ARCX |
280KBLRLQP75C02421 |
100 |
88.29 |
20240903-14:38:52.033 |
XPSX |
280KBLRLR04UC02421 |
100 |
88.26 |
20240903-14:39:00.769 |
XPSX |
280KBLRLR23DC02421 |
100 |
88.16 |
20240903-14:39:59.453 |
EDGA |
280KBLRLRFNDC02421 |
100 |
88.19 |
20240903-14:40:34.025 |
BATY |
280KBLRLRNQCC02421 |
8 |
88.24 |
20240903-14:41:13.639 |
ARCX |
280KBLRLS03BC02421 |
92 |
88.24 |
20240903-14:41:13.639 |
ARCX |
280KBLRLS03CC02421 |
100 |
88.23 |
20240903-14:41:25.555 |
XPSX |
280KBLRLS2I6C02421 |
100 |
88.26 |
20240903-14:42:13.882 |
XPSX |
280KBLRLSCNUC02421 |
100 |
88.26 |
20240903-14:42:38.775 |
XPSX |
280KBLRLSHH0C02421 |
100 |
88.26 |
20240903-14:43:25.952 |
XPSX |
280KBLRLSR72C02421 |
100 |
88.24 |
20240903-14:43:36.908 |
XPSX |
280KBLRLST5BC02421 |
100 |
88.19 |
20240903-14:44:04.027 |
EDGX |
280KBLRLT3DBC02421 |
100 |
88.17 |
20240903-14:44:33.311 |
XPSX |
280KBLRLTAMGC02421 |
100 |
88.19 |
20240903-14:45:00.526 |
XPSX |
280KBLRLTGDEC02421 |
18 |
88.16 |
20240903-14:45:32.214 |
XPSX |
280KBLRLTQ6UC02421 |
82 |
88.16 |
20240903-14:45:32.214 |
XPSX |
280KBLRLTQ6VC02421 |
100 |
88.07 |
20240903-14:46:22.086 |
XPSX |
280KBLRLU746C02421 |
100 |
88.05 |
20240903-14:46:56.777 |
XNAS |
280KBLRLUHL9C02421 |
100 |
88.08 |
20240903-14:47:54.983 |
XPSX |
280KBLRLUUO1C02421 |
100 |
88.05 |
20240903-14:48:31.389 |
XNYS |
280KBLRLV7CFC02421 |
100 |
88.04 |
20240903-14:48:34.631 |
ARCX |
280KBLRLV81LC02421 |
100 |
88.04 |
20240903-14:49:45.915 |
XNAS |
280KBLRLVO38C02421 |
100 |
88.04 |
20240903-14:49:45.915 |
XNAS |
280KBLRLVO39C02421 |
100 |
88.07 |
20240903-14:50:37.306 |
XPSX |
280KBLRM0650C02421 |
100 |
88.04 |
20240903-14:51:22.384 |
XCHI |
280KBLRM0G48C02421 |
100 |
88.08 |
20240903-14:51:45.043 |
XNYS |
280KBLRM0KDJC02421 |
100 |
88.07 |
20240903-14:52:01.215 |
XPSX |
280KBLRM0NISC02421 |
100 |
88.02 |
20240903-14:52:38.718 |
ARCX |
280KBLRM110EC02421 |
48 |
88.02 |
20240903-14:52:38.718 |
XPSX |
280KBLRM110FC02421 |
52 |
88.02 |
20240903-14:52:38.719 |
XPSX |
280KBLRM110GC02421 |
100 |
88.07 |
20240903-14:53:22.215 |
EPRL |
280KBLRM1B8SC02421 |
100 |
88.07 |
20240903-14:53:22.215 |
EPRL |
280KBLRM1B8TC02421 |
100 |
88.03 |
20240903-14:53:40.157 |
XPSX |
280KBLRM1F0LC02421 |
100 |
88 |
20240903-14:54:01.607 |
XPSX |
280KBLRM1K48C02421 |
1 |
88.01 |
20240903-14:54:23.812 |
ARCX |
280KBLRM1PPJC02421 |
99 |
88.01 |
20240903-14:54:23.812 |
ARCX |
280KBLRM1PPKC02421 |
100 |
88.12 |
20240903-14:55:24.869 |
XNYS |
280KBLRM26K6C02421 |
100 |
88.13 |
20240903-14:55:54.676 |
XPSX |
280KBLRM2D2BC02421 |
100 |
88.12 |
20240903-14:56:12.108 |
XPSX |
280KBLRM2GH0C02421 |
100 |
88.08 |
20240903-14:56:50.911 |
XPSX |
280KBLRM2P3KC02421 |
100 |
88.05 |
20240903-14:57:41.664 |
XNYS |
280KBLRM379VC02421 |
100 |
88.11 |
20240903-14:58:16.066 |
XCHI |
280KBLRM3E5RC02421 |
100 |
88.09 |
20240903-14:58:21.163 |
XNYS |
280KBLRM3F4GC02421 |
100 |
88 |
20240903-14:58:39.544 |
XPSX |
280KBLRM3J18C02421 |
150 |
88.04 |
20240903-14:59:38.179 |
XNAS |
280KBLRM41DDC02421 |
50 |
88.06 |
20240903-14:59:38.180 |
XNAS |
280KBLRM41DEC02421 |
100 |
88.05 |
20240903-15:00:24.005 |
ARCX |
280KBLRM4EB8C02421 |
100 |
88.11 |
20240903-15:01:18.307 |
BATY |
280KBLRM4S6TC02421 |
100 |
88.16 |
20240903-15:01:47.783 |
EPRL |
280KBLRM54D0C02421 |
100 |
88.18 |
20240903-15:02:56.531 |
ARCX |
280KBLRM5IVGC02421 |
100 |
88.18 |
20240903-15:02:56.531 |
ARCX |
280KBLRM5IVHC02421 |
100 |
88.18 |
20240903-15:02:56.531 |
ARCX |
280KBLRM5IVIC02421 |
100 |
88.15 |
20240903-15:03:08.973 |
BATY |
280KBLRM5LUIC02421 |
100 |
88.31 |
20240903-15:03:51.333 |
XCHI |
280KBLRM604DC02421 |
100 |
88.28 |
20240903-15:04:06.674 |
XNYS |
280KBLRM63BVC02421 |
100 |
88.28 |
20240903-15:04:06.674 |
XNYS |
280KBLRM63C0C02421 |
100 |
88.32 |
20240903-15:04:27.456 |
XPSX |
280KBLRM675QC02421 |
100 |
88.3 |
20240903-15:05:02.059 |
BATY |
280KBLRM6FH2C02421 |
100 |
88.15 |
20240903-15:06:26.588 |
ARCX |
280KBLRM6VCOC02421 |
100 |
88.2 |
20240903-15:06:45.350 |
BATS |
280KBLRM73FUC02421 |
100 |
88.27 |
20240903-15:07:25.951 |
BATY |
280KBLRM7CLSC02421 |
100 |
88.25 |
20240903-15:07:58.530 |
BATY |
280KBLRM7IR6C02421 |
90 |
88.3 |
20240903-15:08:52.358 |
EPRL |
280KBLRM7SRBC02421 |
10 |
88.3 |
20240903-15:08:52.358 |
EPRL |
280KBLRM7SRCC02421 |
80 |
88.21 |
20240903-15:09:26.216 |
BATY |
280KBLRM84F4C02421 |
20 |
88.21 |
20240903-15:09:26.216 |
BATY |
280KBLRM84F5C02421 |
100 |
88.21 |
20240903-15:10:26.107 |
EPRL |
280KBLRM8GE4C02421 |
100 |
88.23 |
20240903-15:11:15.521 |
ARCX |
280KBLRM8PREC02421 |
100 |
88.23 |
20240903-15:11:15.521 |
BATY |
280KBLRM8PRFC02421 |
100 |
88.31 |
20240903-15:12:23.860 |
EDGX |
280KBLRM96THC02421 |
100 |
88.35 |
20240903-15:12:41.167 |
BATY |
280KBLRM9A25C02421 |
100 |
88.4 |
20240903-15:13:30.088 |
XCHI |
280KBLRM9J9QC02421 |
100 |
88.38 |
20240903-15:13:37.073 |
XNAS |
280KBLRM9KB5C02421 |
100 |
88.38 |
20240903-15:13:37.073 |
XNAS |
280KBLRM9KB6C02421 |
100 |
88.36 |
20240903-15:14:51.975 |
XNYS |
280KBLRMA3INC02421 |
100 |
88.42 |
20240903-15:16:00.241 |
BATY |
280KBLRMAJ9FC02421 |
37 |
88.41 |
20240903-15:16:00.250 |
XPSX |
280KBLRMAJ9GC02421 |
4 |
88.41 |
20240903-15:16:04.813 |
XPSX |
280KBLRMAK5EC02421 |
15 |
88.41 |
20240903-15:16:04.814 |
XPSX |
280KBLRMAK5HC02421 |
15 |
88.41 |
20240903-15:16:04.815 |
XPSX |
280KBLRMAK5LC02421 |
15 |
88.41 |
20240903-15:16:04.815 |
XPSX |
280KBLRMAK5OC02421 |
14 |
88.41 |
20240903-15:16:04.816 |
XPSX |
280KBLRMAK5TC02421 |
100 |
88.38 |
20240903-15:16:53.472 |
XNAS |
280KBLRMATSEC02421 |
100 |
88.44 |
20240903-15:17:53.269 |
XNYS |
280KBLRMB8C2C02421 |
100 |
88.39 |
20240903-15:18:21.509 |
ARCX |
280KBLRMBDOQC02421 |
70 |
88.34 |
20240903-15:18:55.718 |
XNAS |
280KBLRMBK46C02421 |
3 |
88.52 |
20240903-15:20:20.338 |
BATS |
280KBLRMC4A6C02421 |
100 |
88.53 |
20240903-15:20:23.426 |
XCHI |
280KBLRMC4PEC02421 |
100 |
88.53 |
20240903-15:20:38.933 |
ARCX |
280KBLRMC7OKC02421 |
100 |
88.53 |
20240903-15:21:10.500 |
XNAS |
280KBLRMCDD2C02421 |
12 |
88.53 |
20240903-15:21:10.500 |
XNAS |
280KBLRMCDD3C02421 |
88 |
88.53 |
20240903-15:21:10.500 |
XNAS |
280KBLRMCDD4C02421 |
100 |
88.56 |
20240903-15:21:52.306 |
ARCX |
280KBLRMCLI8C02421 |
100 |
88.6 |
20240903-15:22:48.212 |
ARCX |
280KBLRMCUPEC02421 |
100 |
88.6 |
20240903-15:22:48.212 |
ARCX |
280KBLRMCUPFC02421 |
36 |
88.6 |
20240903-15:23:15.077 |
BATY |
280KBLRMD3F0C02421 |
18 |
88.6 |
20240903-15:23:15.077 |
BATY |
280KBLRMD3F1C02421 |
46 |
88.6 |
20240903-15:23:15.077 |
BATY |
280KBLRMD3F2C02421 |
93 |
88.64 |
20240903-15:24:14.974 |
XPSX |
280KBLRMDEP3C02421 |
7 |
88.64 |
20240903-15:24:14.974 |
XPSX |
280KBLRMDEP4C02421 |
100 |
88.6 |
20240903-15:24:53.514 |
XNYS |
280KBLRMDKR0C02421 |
50 |
88.54 |
20240903-15:25:16.459 |
ARCX |
280KBLRMDPJIC02421 |
50 |
88.54 |
20240903-15:25:16.460 |
ARCX |
280KBLRMDPJLC02421 |
61 |
88.66 |
20240903-15:26:41.307 |
ARCX |
280KBLRME9UUC02421 |
39 |
88.66 |
20240903-15:26:41.307 |
ARCX |
280KBLRME9UVC02421 |
100 |
88.65 |
20240903-15:26:45.236 |
XPSX |
280KBLRMEARUC02421 |
100 |
88.74 |
20240903-15:27:58.509 |
ARCX |
280KBLRMENEEC02421 |
100 |
88.74 |
20240903-15:27:58.509 |
ARCX |
280KBLRMENEFC02421 |
100 |
88.71 |
20240903-15:28:37.698 |
ARCX |
280KBLRMEV43C02421 |
98 |
88.77 |
20240903-15:29:43.348 |
ARCX |
280KBLRMFD8QC02421 |
2 |
88.77 |
20240903-15:29:43.348 |
ARCX |
280KBLRMFD8RC02421 |
100 |
88.75 |
20240903-15:29:47.148 |
XPSX |
280KBLRMFDTJC02421 |
7 |
88.7 |
20240903-15:30:31.241 |
XPSX |
280KBLRMFOQQC02421 |
5 |
88.74 |
20240903-15:30:42.237 |
ARCX |
280KBLRMFR03C02421 |
95 |
88.74 |
20240903-15:30:42.237 |
ARCX |
280KBLRMFR04C02421 |
71 |
88.75 |
20240903-15:31:16.791 |
EPRL |
280KBLRMG2G6C02421 |
3 |
88.75 |
20240903-15:31:28.350 |
EPRL |
280KBLRMG5OOC02421 |
100 |
88.75 |
20240903-15:31:29.510 |
EPRL |
280KBLRMG61KC02421 |
26 |
88.75 |
20240903-15:31:29.510 |
EPRL |
280KBLRMG61LC02421 |
71 |
88.75 |
20240903-15:31:29.511 |
ARCX |
280KBLRMG61MC02421 |
3 |
88.73 |
20240903-15:31:40.355 |
ARCX |
280KBLRMG8OFC02421 |
97 |
88.73 |
20240903-15:31:40.355 |
ARCX |
280KBLRMG8OGC02421 |
59 |
88.74 |
20240903-15:32:29.445 |
ARCX |
280KBLRMGISVC02421 |
41 |
88.74 |
20240903-15:32:29.445 |
ARCX |
280KBLRMGIT0C02421 |
100 |
88.69 |
20240903-15:32:34.897 |
ARCX |
280KBLRMGKJ0C02421 |
100 |
88.78 |
20240903-15:33:36.678 |
XNAS |
280KBLRMH0PRC02421 |
100 |
88.82 |
20240903-15:34:28.057 |
BATS |
280KBLRMH9SGC02421 |
100 |
88.83 |
20240903-15:34:29.451 |
XNYS |
280KBLRMHA45C02421 |
100 |
88.84 |
20240903-15:34:33.614 |
BATY |
280KBLRMHB69C02421 |
100 |
88.88 |
20240903-15:34:51.441 |
XPSX |
280KBLRMHEUAC02421 |
19 |
88.96 |
20240903-15:35:29.360 |
XNAS |
280KBLRMHMBQC02421 |
81 |
88.96 |
20240903-15:35:29.360 |
XNAS |
280KBLRMHMBRC02421 |
100 |
89.02 |
20240903-15:35:50.571 |
ARCX |
280KBLRMHPOIC02421 |
100 |
89.05 |
20240903-15:36:07.839 |
XPSX |
280KBLRMHT3RC02421 |
36 |
89.05 |
20240903-15:36:07.839 |
XPSX |
280KBLRMHT3TC02421 |
64 |
89.05 |
20240903-15:36:07.840 |
XPSX |
280KBLRMHT3UC02421 |
100 |
89.11 |
20240903-15:36:58.083 |
XPSX |
280KBLRMI5PAC02421 |
100 |
89.17 |
20240903-15:38:12.246 |
XNAS |
280KBLRMIIN7C02421 |
100 |
89.16 |
20240903-15:38:13.028 |
EPRL |
280KBLRMIITUC02421 |
100 |
89.16 |
20240903-15:38:14.145 |
EPRL |
280KBLRMIJ9PC02421 |
100 |
89.28 |
20240903-15:39:38.260 |
ARCX |
280KBLRMJ7GAC02421 |
100 |
89.21 |
20240903-15:40:31.016 |
BATY |
280KBLRMJL6QC02421 |
92 |
89.2 |
20240903-15:41:32.132 |
XPSX |
280KBLRMK17PC02421 |
100 |
89.21 |
20240903-15:43:15.231 |
XPSX |
280KBLRMKKRCC02421 |
38 |
89.21 |
20240903-15:43:15.231 |
XNAS |
280KBLRMKKRDC02421 |
43 |
89.21 |
20240903-15:43:15.231 |
XNAS |
280KBLRMKKREC02421 |
19 |
89.21 |
20240903-15:43:15.231 |
XNAS |
280KBLRMKKRFC02421 |
100 |
89.17 |
20240903-15:45:05.282 |
EPRL |
280KBLRML9OLC02421 |
100 |
89.17 |
20240903-15:45:05.282 |
ARCX |
280KBLRML9OMC02421 |
34 |
89.13 |
20240903-15:46:37.752 |
XNAS |
280KBLRMLQ8KC02421 |
66 |
89.13 |
20240903-15:46:37.752 |
XNAS |
280KBLRMLQ8LC02421 |
100 |
89.07 |
20240903-15:47:07.395 |
BATY |
280KBLRMLVIRC02421 |
100 |
88.97 |
20240903-15:48:06.170 |
EPRL |
280KBLRMM9HAC02421 |
100 |
88.92 |
20240903-15:48:45.515 |
XNAS |
280KBLRMMHVBC02421 |
100 |
88.91 |
20240903-15:49:28.009 |
XNYS |
280KBLRMMPPEC02421 |
80 |
88.95 |
20240903-15:50:37.640 |
IEXG |
280KBLRMN67PC02421 |
20 |
88.95 |
20240903-15:50:37.640 |
IEXG |
280KBLRMN67RC02421 |
100 |
88.95 |
20240903-15:51:20.330 |
IEXG |
280KBLRMND3MC02421 |
100 |
88.9 |
20240903-15:52:36.531 |
XNYS |
280KBLRMNPHHC02421 |
22 |
88.96 |
20240903-15:53:41.651 |
EDGA |
280KBLRMO55IC02421 |
78 |
88.96 |
20240903-15:53:41.651 |
EDGA |
280KBLRMO55JC02421 |
84 |
88.98 |
20240903-15:54:38.753 |
XNYS |
280KBLRMOFIFC02421 |
16 |
88.98 |
20240903-15:54:38.753 |
XNYS |
280KBLRMOFIGC02421 |
100 |
88.9 |
20240903-15:55:21.238 |
XNAS |
280KBLRMOM5IC02421 |
18 |
88.78 |
20240903-15:56:22.794 |
XNAS |
280KBLRMP0LPC02421 |
82 |
88.78 |
20240903-15:56:22.794 |
XNAS |
280KBLRMP0LQC02421 |
100 |
88.83 |
20240903-15:58:07.152 |
XNAS |
280KBLRMPISDC02421 |
100 |
88.85 |
20240903-15:58:58.193 |
EDGA |
280KBLRMPRV3C02421 |
100 |
88.83 |
20240903-15:59:43.668 |
XNAS |
280KBLRMQ4AKC02421 |
100 |
88.89 |
20240903-16:00:54.464 |
XNYS |
280KBLRMQJS6C02421 |
100 |
88.93 |
20240903-16:01:28.317 |
XNYS |
280KBLRMQQP0C02421 |
93 |
88.89 |
20240903-16:01:33.405 |
EPRL |
280KBLRMQRSMC02421 |
7 |
88.89 |
20240903-16:01:33.405 |
EPRL |
280KBLRMQRSOC02421 |
100 |
88.92 |
20240903-16:02:34.091 |
ARCX |
280KBLRMR81HC02421 |
100 |
88.97 |
20240903-16:04:20.446 |
ARCX |
280KBLRMRS3HC02421 |
69 |
88.96 |
20240903-16:04:30.926 |
XNYS |
280KBLRMRTS5C02421 |
31 |
88.96 |
20240903-16:04:30.926 |
XNYS |
280KBLRMRTS6C02421 |
4 |
88.91 |
20240903-16:05:58.040 |
EDGA |
280KBLRMSE02C02421 |
100 |
88.93 |
20240903-16:06:30.041 |
XNYS |
280KBLRMSJFHC02421 |
100 |
88.92 |
20240903-16:06:35.037 |
BATS |
280KBLRMSK6UC02421 |
100 |
88.76 |
20240903-16:07:35.956 |
EPRL |
280KBLRMT07PC02421 |
100 |
88.73 |
20240903-16:08:49.860 |
ARCX |
280KBLRMTDD7C02421 |
100 |
88.68 |
20240903-16:09:35.481 |
XNYS |
280KBLRMTLFQC02421 |
100 |
88.68 |
20240903-16:10:43.745 |
BATY |
280KBLRMU1K2C02421 |
67 |
88.71 |
20240903-16:11:44.290 |
BATY |
280KBLRMUBVQC02421 |
33 |
88.71 |
20240903-16:11:44.291 |
BATY |
280KBLRMUBVRC02421 |
50 |
88.71 |
20240903-16:11:44.291 |
XNYS |
280KBLRMUBVTC02421 |
50 |
88.71 |
20240903-16:11:44.291 |
XNYS |
280KBLRMUBVUC02421 |
100 |
88.64 |
20240903-16:12:46.569 |
EDGX |
280KBLRMUNP9C02421 |
100 |
88.55 |
20240903-16:13:37.351 |
XNYS |
280KBLRMV0O0C02421 |
100 |
88.72 |
20240903-16:14:47.651 |
EPRL |
280KBLRMVBVDC02421 |
2 |
88.82 |
20240903-16:17:10.768 |
EPRL |
280KBLRN0580C02421 |
98 |
88.82 |
20240903-16:17:10.768 |
EPRL |
280KBLRN0582C02421 |
100 |
88.81 |
20240903-16:17:21.340 |
XNYS |
280KBLRN07E7C02421 |
100 |
88.79 |
20240903-16:17:50.518 |
XNYS |
280KBLRN0CA0C02421 |
100 |
88.81 |
20240903-16:19:06.307 |
EPRL |
280KBLRN0T6TC02421 |
100 |
88.79 |
20240903-16:20:10.104 |
EPRL |
280KBLRN1B7FC02421 |
100 |
88.78 |
20240903-16:22:00.347 |
ARCX |
280KBLRN21ECC02421 |
100 |
88.78 |
20240903-16:22:00.347 |
ARCX |
280KBLRN21EDC02421 |
100 |
88.77 |
20240903-16:23:29.937 |
XNAS |
280KBLRN2JHTC02421 |
68 |
88.72 |
20240903-16:24:03.158 |
ARCX |
280KBLRN2QQHC02421 |
100 |
88.72 |
20240903-16:24:48.895 |
ARCX |
280KBLRN33AMC02421 |
100 |
88.65 |
20240903-16:26:02.563 |
XNAS |
280KBLRN3J2DC02421 |
100 |
88.69 |
20240903-16:27:36.364 |
BATS |
280KBLRN44G8C02421 |
100 |
88.68 |
20240903-16:27:45.594 |
ARCX |
280KBLRN45VJC02421 |
100 |
88.62 |
20240903-16:28:45.155 |
XNYS |
280KBLRN4IN1C02421 |
49 |
88.69 |
20240903-16:30:00.642 |
ARCX |
280KBLRN51HNC02421 |
51 |
88.69 |
20240903-16:30:00.642 |
ARCX |
280KBLRN51HOC02421 |
10 |
88.69 |
20240903-16:31:04.429 |
ARCX |
280KBLRN5G8PC02421 |
90 |
88.69 |
20240903-16:31:04.429 |
ARCX |
280KBLRN5G8QC02421 |
100 |
88.7 |
20240903-16:32:09.773 |
ARCX |
280KBLRN5UM2C02421 |
12 |
88.69 |
20240903-16:33:24.091 |
BATY |
280KBLRN6E5KC02421 |
76 |
88.69 |
20240903-16:33:24.092 |
BATY |
280KBLRN6E5LC02421 |
12 |
88.69 |
20240903-16:33:24.092 |
BATY |
280KBLRN6E5MC02421 |
100 |
88.67 |
20240903-16:33:40.656 |
ARCX |
280KBLRN6H75C02421 |
100 |
88.69 |
20240903-16:34:24.206 |
EPRL |
280KBLRN6POEC02421 |
100 |
88.63 |
20240903-16:35:13.512 |
ARCX |
280KBLRN72SNC02421 |
23 |
88.64 |
20240903-16:36:32.010 |
XPSX |
280KBLRN7HV5C02421 |
77 |
88.64 |
20240903-16:36:32.011 |
XPSX |
280KBLRN7HV6C02421 |
100 |
88.68 |
20240903-16:37:31.736 |
XPSX |
280KBLRN7SJQC02421 |
100 |
88.67 |
20240903-16:37:57.483 |
ARCX |
280KBLRN80RPC02421 |
100 |
88.63 |
20240903-16:39:06.688 |
XPSX |
280KBLRN8ED9C02421 |
100 |
88.62 |
20240903-16:40:08.283 |
EPRL |
280KBLRN8SEJC02421 |
100 |
88.55 |
20240903-16:40:45.411 |
EPRL |
280KBLRN93MTC02421 |
100 |
88.52 |
20240903-16:42:33.391 |
XPSX |
280KBLRN9NK4C02421 |
100 |
88.49 |
20240903-16:43:06.857 |
XNAS |
280KBLRN9TDEC02421 |
100 |
88.53 |
20240903-16:45:10.659 |
XNYS |
280KBLRNAKB6C02421 |
100 |
88.53 |
20240903-16:45:59.761 |
ARCX |
280KBLRNAV61C02421 |
100 |
88.49 |
20240903-16:47:30.200 |
BATY |
280KBLRNBGG2C02421 |
100 |
88.46 |
20240903-16:48:03.258 |
ARCX |
280KBLRNBLN9C02421 |
100 |
88.48 |
20240903-16:50:20.628 |
ARCX |
280KBLRNCGD8C02421 |
100 |
88.48 |
20240903-16:50:20.628 |
ARCX |
280KBLRNCGD9C02421 |
100 |
88.47 |
20240903-16:52:29.241 |
ARCX |
280KBLRND7C5C02421 |
100 |
88.49 |
20240903-16:53:28.792 |
ARCX |
280KBLRNDI4QC02421 |
100 |
88.45 |
20240903-16:54:20.703 |
ARCX |
280KBLRNDROMC02421 |
100 |
88.44 |
20240903-16:55:37.971 |
XNYS |
280KBLRNE9L6C02421 |
100 |
88.46 |
20240903-16:56:43.108 |
XNAS |
280KBLRNEKSGC02421 |
100 |
88.46 |
20240903-16:58:44.178 |
ARCX |
280KBLRNF9NOC02421 |
100 |
88.43 |
20240903-16:59:05.694 |
ARCX |
280KBLRNFDILC02421 |
100 |
88.39 |
20240903-17:00:00.021 |
ARCX |
280KBLRNFOGMC02421 |
100 |
88.35 |
20240903-17:01:06.972 |
XNYS |
280KBLRNG94OC02421 |
100 |
88.35 |
20240903-17:02:19.739 |
ARCX |
280KBLRNGMKVC02421 |
100 |
88.31 |
20240903-17:03:36.079 |
XNAS |
280KBLRNH63LC02421 |
100 |
88.3 |
20240903-17:03:57.484 |
ARCX |
280KBLRNHAC2C02421 |
100 |
88.35 |
20240903-17:05:12.421 |
EDGA |
280KBLRNHNPIC02421 |
100 |
88.32 |
20240903-17:05:51.904 |
EPRL |
280KBLRNHTP5C02421 |
100 |
88.33 |
20240903-17:06:59.904 |
ARCX |
280KBLRNI9L6C02421 |
60 |
88.39 |
20240903-17:08:44.337 |
XNYS |
280KBLRNIRL1C02421 |
40 |
88.39 |
20240903-17:08:44.337 |
XNYS |
280KBLRNIRL2C02421 |
100 |
88.4 |
20240903-17:09:01.917 |
ARCX |
280KBLRNIUAAC02421 |
83 |
88.38 |
20240903-17:09:39.668 |
ARCX |
280KBLRNJ49EC02421 |
17 |
88.38 |
20240903-17:09:39.668 |
ARCX |
280KBLRNJ49FC02421 |
100 |
88.39 |
20240903-17:10:21.081 |
XPSX |
280KBLRNJB2SC02421 |
100 |
88.4 |
20240903-17:11:10.975 |
ARCX |
280KBLRNJIPLC02421 |
100 |
88.33 |
20240903-17:12:21.694 |
ARCX |
280KBLRNJV2UC02421 |
100 |
88.27 |
20240903-17:13:38.237 |
BATS |
280KBLRNKCSOC02421 |
58 |
88.25 |
20240903-17:14:17.089 |
XNYS |
280KBLRNKL1CC02421 |
42 |
88.25 |
20240903-17:14:17.089 |
XNYS |
280KBLRNKL1DC02421 |
66 |
88.22 |
20240903-17:15:14.906 |
XNYS |
280KBLRNKVROC02421 |
100 |
88.28 |
20240903-17:16:34.375 |
XPSX |
280KBLRNLDUBC02421 |
3 |
88.23 |
20240903-17:17:20.018 |
EPRL |
280KBLRNLL99C02421 |
100 |
88.26 |
20240903-17:18:05.506 |
XPSX |
280KBLRNLRR5C02421 |
100 |
88.25 |
20240903-17:18:45.292 |
ARCX |
280KBLRNM292C02421 |
76 |
88.3 |
20240903-17:19:52.199 |
XPSX |
280KBLRNMDKDC02421 |
24 |
88.3 |
20240903-17:19:52.199 |
XPSX |
280KBLRNMDKEC02421 |
100 |
88.33 |
20240903-17:21:59.553 |
XPSX |
280KBLRNN2MEC02421 |
100 |
88.39 |
20240903-17:22:20.112 |
BATY |
280KBLRNN62KC02421 |
100 |
88.41 |
20240903-17:24:12.648 |
XNYS |
280KBLRNNMMTC02421 |
100 |
88.41 |
20240903-17:25:00.914 |
ARCX |
280KBLRNNU3OC02421 |
100 |
88.4 |
20240903-17:26:17.349 |
ARCX |
280KBLRNOAV9C02421 |
100 |
88.35 |
20240903-17:26:49.687 |
ARCX |
280KBLRNOGGSC02421 |
2 |
88.35 |
20240903-17:27:40.077 |
XNAS |
280KBLRNOP5RC02421 |
100 |
88.42 |
20240903-17:28:16.452 |
ARCX |
280KBLRNOUR2C02421 |
100 |
88.4 |
20240903-17:28:55.883 |
ARCX |
280KBLRNP55NC02421 |
100 |
88.42 |
20240903-17:30:04.495 |
ARCX |
280KBLRNPHO3C02421 |
100 |
88.37 |
20240903-17:30:49.928 |
ARCX |
280KBLRNPT24C02421 |
100 |
88.43 |
20240903-17:31:20.252 |
ARCX |
280KBLRNQ30TC02421 |
100 |
88.4 |
20240903-17:31:52.300 |
ARCX |
280KBLRNQ8CNC02421 |
100 |
88.32 |
20240903-17:32:21.021 |
EDGX |
280KBLRNQEOKC02421 |
6 |
88.26 |
20240903-17:32:46.835 |
XPSX |
280KBLRNQLBOC02421 |
100 |
88.32 |
20240903-17:33:09.934 |
EPRL |
280KBLRNQQ1IC02421 |
100 |
88.28 |
20240903-17:33:19.004 |
XNYS |
280KBLRNQSN4C02421 |
100 |
88.27 |
20240903-17:34:05.823 |
ARCX |
280KBLRNR5MPC02421 |
100 |
88.27 |
20240903-17:34:58.951 |
ARCX |
280KBLRNRERUC02421 |
100 |
88.36 |
20240903-17:36:11.256 |
BATY |
280KBLRNRRRAC02421 |
76 |
88.36 |
20240903-17:36:42.944 |
XNAS |
280KBLRNS1C9C02421 |
18 |
88.36 |
20240903-17:36:42.944 |
XNAS |
280KBLRNS1CAC02421 |
6 |
88.36 |
20240903-17:36:42.944 |
XNAS |
280KBLRNS1CBC02421 |
70 |
88.41 |
20240903-17:38:13.068 |
ARCX |
280KBLRNSGLHC02421 |
30 |
88.41 |
20240903-17:38:13.069 |
ARCX |
280KBLRNSGLIC02421 |
1 |
88.41 |
20240903-17:38:13.069 |
ARCX |
280KBLRNSGLJC02421 |
100 |
88.45 |
20240903-17:38:24.437 |
XPSX |
280KBLRNSJC3C02421 |
18 |
88.47 |
20240903-17:39:13.330 |
BATY |
280KBLRNST7NC02421 |
36 |
88.47 |
20240903-17:39:13.330 |
BATY |
280KBLRNST7OC02421 |
46 |
88.47 |
20240903-17:39:13.330 |
BATY |
280KBLRNST7PC02421 |
18 |
88.47 |
20240903-17:40:31.330 |
BATY |
280KBLRNTASFC02421 |
10 |
88.47 |
20240903-17:40:31.330 |
BATY |
280KBLRNTASGC02421 |
72 |
88.47 |
20240903-17:40:31.330 |
BATY |
280KBLRNTASHC02421 |
100 |
88.49 |
20240903-17:41:34.898 |
XPSX |
280KBLRNTLAJC02421 |
100 |
88.5 |
20240903-17:42:36.385 |
XPSX |
280KBLRNTVISC02421 |
9 |
88.41 |
20240903-17:43:37.264 |
XPSX |
280KBLRNUANBC02421 |
100 |
88.47 |
20240903-17:44:13.377 |
XPSX |
280KBLRNUFT2C02421 |
100 |
88.47 |
20240903-17:44:32.785 |
XPSX |
280KBLRNUISSC02421 |
100 |
88.47 |
20240903-17:45:31.836 |
EPRL |
280KBLRNUU3SC02421 |
100 |
88.47 |
20240903-17:46:42.638 |
EPRL |
280KBLRNV9AMC02421 |
100 |
88.48 |
20240903-17:48:04.987 |
XPSX |
280KBLRNVMEJC02421 |
33 |
88.45 |
20240903-17:48:41.019 |
XPSX |
280KBLRNVSBUC02421 |
100 |
88.47 |
20240903-17:48:55.299 |
XPSX |
280KBLRNVUTIC02421 |
100 |
88.46 |
20240903-17:50:50.462 |
EPRL |
280KBLRO0HANC02421 |
62 |
88.53 |
20240903-17:52:16.535 |
XNAS |
280KBLRO0VB8C02421 |
15 |
88.53 |
20240903-17:52:16.535 |
XNAS |
280KBLRO0VB9C02421 |
3 |
88.53 |
20240903-17:52:16.535 |
XNYS |
280KBLRO0VBAC02421 |
24 |
88.55 |
20240903-17:52:30.053 |
XNYS |
280KBLRO11P4C02421 |
76 |
88.55 |
20240903-17:52:30.053 |
XNYS |
280KBLRO11P5C02421 |
100 |
88.53 |
20240903-17:52:36.855 |
XPSX |
280KBLRO1336C02421 |
100 |
88.57 |
20240903-17:54:11.644 |
EPRL |
280KBLRO1IO8C02421 |
100 |
88.61 |
20240903-17:54:34.529 |
ARCX |
280KBLRO1MB2C02421 |
100 |
88.68 |
20240903-17:55:18.721 |
ARCX |
280KBLRO1T8HC02421 |
100 |
88.67 |
20240903-17:56:04.518 |
XPSX |
280KBLRO24RNC02421 |
100 |
88.69 |
20240903-17:56:38.448 |
EPRL |
280KBLRO29VHC02421 |
45 |
88.67 |
20240903-17:57:34.003 |
XPSX |
280KBLRO2J7BC02421 |
55 |
88.67 |
20240903-17:57:34.003 |
XPSX |
280KBLRO2J7CC02421 |
100 |
88.64 |
20240903-17:58:15.655 |
XNAS |
280KBLRO2PVMC02421 |
100 |
88.59 |
20240903-17:59:28.358 |
XCHI |
280KBLRO37SMC02421 |
100 |
88.57 |
20240903-17:59:38.198 |
ARCX |
280KBLRO3A25C02421 |
40 |
88.57 |
20240903-17:59:38.199 |
ARCX |
280KBLRO3A26C02421 |
50 |
88.57 |
20240903-17:59:38.199 |
ARCX |
280KBLRO3A27C02421 |
100 |
88.57 |
20240903-18:00:55.817 |
ARCX |
280KBLRO3RVTC02421 |
100 |
88.55 |
20240903-18:01:43.131 |
ARCX |
280KBLRO45ROC02421 |
100 |
88.48 |
20240903-18:02:51.651 |
EPRL |
280KBLRO4MQ4C02421 |
100 |
88.46 |
20240903-18:04:01.895 |
XPSX |
280KBLRO53NAC02421 |
100 |
88.43 |
20240903-18:04:34.369 |
XPSX |
280KBLRO5BNDC02421 |
100 |
88.47 |
20240903-18:05:31.083 |
BATY |
280KBLRO5M2LC02421 |
100 |
88.45 |
20240903-18:06:03.157 |
XPSX |
280KBLRO5RDSC02421 |
1 |
88.48 |
20240903-18:07:37.018 |
XPSX |
280KBLRO6BTSC02421 |
29 |
88.53 |
20240903-18:08:00.501 |
XNYS |
280KBLRO6FHMC02421 |
71 |
88.53 |
20240903-18:08:00.501 |
XNYS |
280KBLRO6FHNC02421 |
71 |
88.52 |
20240903-18:08:02.665 |
XPSX |
280KBLRO6FRCC02421 |
29 |
88.52 |
20240903-18:08:02.665 |
XPSX |
280KBLRO6FRDC02421 |
71 |
88.52 |
20240903-18:08:02.665 |
XPSX |
280KBLRO6FREC02421 |
29 |
88.52 |
20240903-18:08:02.665 |
XPSX |
280KBLRO6FRFC02421 |
100 |
88.49 |
20240903-18:09:50.106 |
XPSX |
280KBLRO72IVC02421 |
30 |
88.55 |
20240903-18:10:52.555 |
XPSX |
280KBLRO7DCRC02421 |
18 |
88.55 |
20240903-18:10:54.984 |
XPSX |
280KBLRO7DNAC02421 |
18 |
88.55 |
20240903-18:10:54.984 |
XPSX |
280KBLRO7DNBC02421 |
34 |
88.55 |
20240903-18:10:54.984 |
XPSX |
280KBLRO7DNCC02421 |
100 |
88.55 |
20240903-18:11:46.318 |
ARCX |
280KBLRO7LVSC02421 |
100 |
88.55 |
20240903-18:12:19.425 |
ARCX |
280KBLRO7RFVC02421 |
100 |
88.51 |
20240903-18:13:06.481 |
XPSX |
280KBLRO836CC02421 |
100 |
88.54 |
20240903-18:14:30.042 |
XPSX |
280KBLRO8H2SC02421 |
99 |
88.53 |
20240903-18:15:35.418 |
XNYS |
280KBLRO8TFQC02421 |
1 |
88.53 |
20240903-18:15:35.418 |
XNYS |
280KBLRO8TFRC02421 |
100 |
88.56 |
20240903-18:15:44.236 |
XPSX |
280KBLRO8V8JC02421 |
100 |
88.51 |
20240903-18:16:29.310 |
XPSX |
280KBLRO96AOC02421 |
100 |
88.49 |
20240903-18:17:26.363 |
ARCX |
280KBLRO9EUAC02421 |
100 |
88.48 |
20240903-18:18:36.937 |
XPSX |
280KBLRO9Q74C02421 |
50 |
88.44 |
20240903-18:18:54.796 |
XNYS |
280KBLRO9TFEC02421 |
50 |
88.44 |
20240903-18:18:54.796 |
XNYS |
280KBLRO9TFFC02421 |
90 |
88.42 |
20240903-18:19:35.418 |
XPSX |
280KBLROA50MC02421 |
10 |
88.42 |
20240903-18:19:35.418 |
XPSX |
280KBLROA50NC02421 |
10 |
88.46 |
20240903-18:20:35.333 |
XPSX |
280KBLROAFCGC02421 |
90 |
88.46 |
20240903-18:20:35.334 |
XPSX |
280KBLROAFCPC02421 |
100 |
88.42 |
20240903-18:21:07.339 |
XPSX |
280KBLROAKUBC02421 |
100 |
88.41 |
20240903-18:21:41.089 |
XPSX |
280KBLROAQS9C02421 |
100 |
88.39 |
20240903-18:22:21.087 |
XPSX |
280KBLROB1TMC02421 |
100 |
88.34 |
20240903-18:23:46.701 |
XNYS |
280KBLROBFG4C02421 |
100 |
88.33 |
20240903-18:23:48.715 |
EPRL |
280KBLROBFT4C02421 |
3 |
88.25 |
20240903-18:24:44.068 |
XPSX |
280KBLROBP5RC02421 |
40 |
88.25 |
20240903-18:24:44.419 |
XPSX |
280KBLROBP7BC02421 |
100 |
88.32 |
20240903-18:26:43.574 |
XNYS |
280KBLROCD8GC02421 |
11 |
88.33 |
20240903-18:27:02.514 |
XNAS |
280KBLROCG75C02421 |
82 |
88.33 |
20240903-18:27:02.514 |
XNAS |
280KBLROCG76C02421 |
7 |
88.33 |
20240903-18:27:02.514 |
XNAS |
280KBLROCG77C02421 |
100 |
88.34 |
20240903-18:27:29.695 |
XPSX |
280KBLROCLB9C02421 |
18 |
88.28 |
20240903-18:27:47.091 |
XPSX |
280KBLROCOMLC02421 |
18 |
88.28 |
20240903-18:27:47.091 |
XPSX |
280KBLROCOMMC02421 |
64 |
88.28 |
20240903-18:27:47.091 |
XPSX |
280KBLROCOMNC02421 |
100 |
88.31 |
20240903-18:28:56.874 |
XPSX |
280KBLROD4QGC02421 |
100 |
88.3 |
20240903-18:29:43.413 |
XPSX |
280KBLRODCB3C02421 |
100 |
88.31 |
20240903-18:31:12.160 |
XPSX |
280KBLROE0KDC02421 |
100 |
88.29 |
20240903-18:31:50.823 |
XPSX |
280KBLROE980C02421 |
100 |
88.32 |
20240903-18:32:21.525 |
XPSX |
280KBLROEFI7C02421 |
100 |
88.35 |
20240903-18:33:58.806 |
XNYS |
280KBLROF8J2C02421 |
100 |
88.34 |
20240903-18:34:14.360 |
XPSX |
280KBLROFCQ0C02421 |
100 |
88.36 |
20240903-18:35:22.824 |
XPSX |
280KBLROFSGSC02421 |
100 |
88.32 |
20240903-18:35:31.687 |
XPSX |
280KBLROFV9JC02421 |
83 |
88.29 |
20240903-18:36:08.493 |
XPSX |
280KBLROG6UTC02421 |
17 |
88.29 |
20240903-18:36:08.493 |
XPSX |
280KBLROG6UUC02421 |
100 |
88.3 |
20240903-18:37:47.272 |
EPRL |
280KBLROGQPHC02421 |
100 |
88.3 |
20240903-18:37:47.272 |
EPRL |
280KBLROGQPIC02421 |
100 |
88.3 |
20240903-18:39:31.369 |
XNYS |
280KBLROHHGBC02421 |
100 |
88.32 |
20240903-18:40:21.396 |
EPRL |
280KBLROHQTNC02421 |
100 |
88.3 |
20240903-18:40:34.582 |
EPRL |
280KBLROHTG8C02421 |
100 |
88.27 |
20240903-18:41:50.229 |
XNAS |
280KBLROIB6MC02421 |
36 |
88.26 |
20240903-18:42:09.305 |
EPRL |
280KBLROIF20C02421 |
64 |
88.26 |
20240903-18:42:09.305 |
EPRL |
280KBLROIF21C02421 |
100 |
88.25 |
20240903-18:43:17.079 |
EPRL |
280KBLROIQ2IC02421 |
13 |
88.24 |
20240903-18:43:45.831 |
XPSX |
280KBLROIV4KC02421 |
16 |
88.24 |
20240903-18:43:46.154 |
XPSX |
280KBLROIV7AC02421 |
60 |
88.24 |
20240903-18:43:48.007 |
XPSX |
280KBLROIVPNC02421 |
11 |
88.24 |
20240903-18:43:48.007 |
XPSX |
280KBLROIVPOC02421 |
100 |
88.21 |
20240903-18:44:40.003 |
ARCX |
280KBLROJ99VC02421 |
100 |
88.22 |
20240903-18:45:34.746 |
XPSX |
280KBLROJKTCC02421 |
100 |
88.22 |
20240903-18:46:52.807 |
ARCX |
280KBLROK1MFC02421 |
100 |
88.2 |
20240903-18:46:57.831 |
ARCX |
280KBLROK2RIC02421 |
60 |
88.2 |
20240903-18:47:34.680 |
ARCX |
280KBLROKA4GC02421 |
6 |
88.2 |
20240903-18:47:34.680 |
ARCX |
280KBLROKA4HC02421 |
34 |
88.2 |
20240903-18:47:34.680 |
ARCX |
280KBLROKA4IC02421 |
100 |
88.22 |
20240903-18:48:52.254 |
BATS |
280KBLROKORLC02421 |
100 |
88.22 |
20240903-18:49:21.365 |
ARCX |
280KBLROKUQKC02421 |
100 |
88.22 |
20240903-18:50:05.171 |
XNYS |
280KBLROL78HC02421 |
100 |
88.21 |
20240903-18:50:05.484 |
XNAS |
280KBLROL7ATC02421 |
8 |
88.19 |
20240903-18:50:55.450 |
XNAS |
280KBLROLG7JC02421 |
92 |
88.19 |
20240903-18:50:55.450 |
XNAS |
280KBLROLG7LC02421 |
35 |
88.16 |
20240903-18:51:37.228 |
XPSX |
280KBLROLPP1C02421 |
100 |
88.2 |
20240903-18:52:35.732 |
XNYS |
280KBLROM5JLC02421 |
100 |
88.19 |
20240903-18:53:50.410 |
ARCX |
280KBLROMJ7RC02421 |
100 |
88.19 |
20240903-18:53:52.953 |
ARCX |
280KBLROMJM8C02421 |
100 |
88.2 |
20240903-18:54:34.503 |
EPRL |
280KBLROMRM3C02421 |
100 |
88.18 |
20240903-18:55:24.149 |
XPSX |
280KBLRON5MBC02421 |
25 |
88.2 |
20240903-18:56:34.520 |
XNAS |
280KBLRONIH5C02421 |
100 |
88.19 |
20240903-18:56:40.691 |
EPRL |
280KBLRONJKQC02421 |
100 |
88.19 |
20240903-18:56:40.691 |
EPRL |
280KBLRONJKRC02421 |
10 |
88.2 |
20240903-18:58:13.848 |
BATS |
280KBLROO4J6C02421 |
18 |
88.2 |
20240903-18:58:13.848 |
XNAS |
280KBLROO4J7C02421 |
50 |
88.2 |
20240903-18:58:13.848 |
XNYS |
280KBLROO4J8C02421 |
11 |
88.2 |
20240903-18:58:13.848 |
XNYS |
280KBLROO4J9C02421 |
11 |
88.2 |
20240903-18:58:13.849 |
XNAS |
280KBLROO4JAC02421 |
100 |
88.19 |
20240903-18:58:18.361 |
XPSX |
280KBLROO5LBC02421 |
100 |
88.19 |
20240903-18:58:18.361 |
XPSX |
280KBLROO5LCC02421 |
13 |
88.22 |
20240903-19:00:01.444 |
XNAS |
280KBLROORL5C02421 |
100 |
88.23 |
20240903-19:00:04.756 |
EDGX |
280KBLROOSOVC02421 |
100 |
88.27 |
20240903-19:00:11.977 |
XPSX |
280KBLROOV25C02421 |
100 |
88.25 |
20240903-19:00:45.977 |
XPSX |
280KBLROP84OC02421 |
100 |
88.22 |
20240903-19:01:27.776 |
ARCX |
280KBLROPHFVC02421 |
18 |
88.23 |
20240903-19:02:06.821 |
XPSX |
280KBLROPP15C02421 |
82 |
88.23 |
20240903-19:02:06.821 |
XPSX |
280KBLROPP16C02421 |
100 |
88.23 |
20240903-19:03:20.993 |
XNYS |
280KBLROQ8JUC02421 |
55 |
88.25 |
20240903-19:03:26.017 |
XPSX |
280KBLROQ9GSC02421 |
35 |
88.25 |
20240903-19:03:26.022 |
XPSX |
280KBLROQ9GTC02421 |
10 |
88.25 |
20240903-19:03:26.238 |
XPSX |
280KBLROQ9J0C02421 |
8 |
88.27 |
20240903-19:03:47.740 |
EPRL |
280KBLROQDDIC02421 |
92 |
88.27 |
20240903-19:03:47.740 |
EPRL |
280KBLROQDDJC02421 |
25 |
88.23 |
20240903-19:04:35.964 |
XPSX |
280KBLROQN4JC02421 |
58 |
88.23 |
20240903-19:04:35.965 |
XPSX |
280KBLROQN4KC02421 |
17 |
88.23 |
20240903-19:04:36.451 |
XPSX |
280KBLROQN8EC02421 |
75 |
88.34 |
20240903-19:06:01.929 |
XNAS |
280KBLROR72PC02421 |
25 |
88.34 |
20240903-19:06:01.929 |
XNAS |
280KBLROR72QC02421 |
95 |
88.34 |
20240903-19:06:01.929 |
XNAS |
280KBLROR72RC02421 |
5 |
88.34 |
20240903-19:06:01.929 |
XNAS |
280KBLROR72SC02421 |
14 |
88.33 |
20240903-19:06:25.623 |
EPRL |
280KBLRORCD0C02421 |
86 |
88.33 |
20240903-19:06:25.623 |
EPRL |
280KBLRORCD1C02421 |
3 |
88.3 |
20240903-19:07:02.561 |
XPSX |
280KBLRORKQ8C02421 |
3 |
88.29 |
20240903-19:07:12.575 |
ARCX |
280KBLRORMU7C02421 |
97 |
88.29 |
20240903-19:07:18.927 |
ARCX |
280KBLRORO6SC02421 |
3 |
88.29 |
20240903-19:07:19.175 |
ARCX |
280KBLROROBGC02421 |
100 |
88.26 |
20240903-19:08:24.576 |
XPSX |
280KBLROS4QSC02421 |
100 |
88.25 |
20240903-19:08:35.187 |
XPSX |
280KBLROS6LNC02421 |
4 |
88.25 |
20240903-19:09:24.568 |
XPSX |
280KBLROSGLRC02421 |
90 |
88.25 |
20240903-19:09:24.568 |
XPSX |
280KBLROSGLSC02421 |
6 |
88.25 |
20240903-19:09:24.568 |
XPSX |
280KBLROSGLTC02421 |
100 |
88.23 |
20240903-19:10:15.350 |
XPSX |
280KBLROSR42C02421 |
100 |
88.23 |
20240903-19:10:57.865 |
ARCX |
280KBLROT4O2C02421 |
100 |
88.27 |
20240903-19:11:46.953 |
XPSX |
280KBLROTEACC02421 |
94 |
88.25 |
20240903-19:12:07.419 |
XPSX |
280KBLROTHPFC02421 |
6 |
88.25 |
20240903-19:12:07.419 |
XPSX |
280KBLROTHPGC02421 |
100 |
88.27 |
20240903-19:13:04.300 |
XPSX |
280KBLROTRUIC02421 |
100 |
88.26 |
20240903-19:13:24.796 |
EPRL |
280KBLROU0SIC02421 |
100 |
88.26 |
20240903-19:14:51.457 |
XNYS |
280KBLROUG8CC02421 |
39 |
88.25 |
20240903-19:14:57.394 |
XPSX |
280KBLROUHA9C02421 |
61 |
88.25 |
20240903-19:14:57.394 |
XPSX |
280KBLROUHAAC02421 |
39 |
88.25 |
20240903-19:14:57.394 |
XPSX |
280KBLROUHABC02421 |
61 |
88.25 |
20240903-19:14:57.394 |
XPSX |
280KBLROUHACC02421 |
100 |
88.19 |
20240903-19:16:06.067 |
XNYS |
280KBLROUVV0C02421 |
75 |
88.19 |
20240903-19:16:45.253 |
XPSX |
280KBLROV7JCC02421 |
25 |
88.19 |
20240903-19:16:45.253 |
XPSX |
280KBLROV7JDC02421 |
100 |
88.18 |
20240903-19:17:34.666 |
XNYS |
280KBLROVGR2C02421 |
100 |
88.18 |
20240903-19:18:06.740 |
XASE |
280KBLROVM88C02421 |
100 |
88.17 |
20240903-19:18:10.527 |
XASE |
280KBLROVN3MC02421 |
100 |
88.13 |
20240903-19:19:27.771 |
XASE |
280KBLRP06DVC02421 |
54 |
88.12 |
20240903-19:19:55.634 |
XASE |
280KBLRP0B89C02421 |
46 |
88.12 |
20240903-19:19:55.634 |
XASE |
280KBLRP0B8AC02421 |
8 |
88.14 |
20240903-19:20:49.290 |
ARCX |
280KBLRP0LL7C02421 |
45 |
88.14 |
20240903-19:20:49.290 |
ARCX |
280KBLRP0LL8C02421 |
47 |
88.14 |
20240903-19:20:49.290 |
ARCX |
280KBLRP0LL9C02421 |
100 |
88.16 |
20240903-19:21:18.381 |
XNYS |
280KBLRP0SC6C02421 |
100 |
88.18 |
20240903-19:21:45.625 |
ARCX |
280KBLRP11M2C02421 |
100 |
88.14 |
20240903-19:21:56.394 |
EDGX |
280KBLRP13EPC02421 |
100 |
88.05 |
20240903-19:22:45.075 |
XASE |
280KBLRP1C2FC02421 |
100 |
88 |
20240903-19:23:34.187 |
ARCX |
280KBLRP1KGBC02421 |
100 |
88.03 |
20240903-19:24:16.455 |
ARCX |
280KBLRP1RTTC02421 |
100 |
88.03 |
20240903-19:24:27.577 |
XPSX |
280KBLRP1UQVC02421 |
100 |
88.01 |
20240903-19:24:46.605 |
ARCX |
280KBLRP22F8C02421 |
100 |
88.01 |
20240903-19:25:35.101 |
XNYS |
280KBLRP2BABC02421 |
100 |
88.02 |
20240903-19:25:48.970 |
BATY |
280KBLRP2DTKC02421 |
100 |
87.99 |
20240903-19:26:05.264 |
ARCX |
280KBLRP2GVBC02421 |
100 |
88 |
20240903-19:26:44.658 |
EPRL |
280KBLRP2OCOC02421 |
100 |
88.01 |
20240903-19:27:18.560 |
XPSX |
280KBLRP2VDCC02421 |
100 |
88.03 |
20240903-19:27:48.309 |
XNYS |
280KBLRP35GJC02421 |
100 |
88.01 |
20240903-19:27:51.956 |
XPSX |
280KBLRP367HC02421 |
100 |
88.01 |
20240903-19:27:51.956 |
XPSX |
280KBLRP367IC02421 |
20 |
87.97 |
20240903-19:29:10.597 |
ARCX |
280KBLRP3L97C02421 |
80 |
87.97 |
20240903-19:29:10.597 |
ARCX |
280KBLRP3L98C02421 |
20 |
87.97 |
20240903-19:29:10.597 |
ARCX |
280KBLRP3L99C02421 |
80 |
87.97 |
20240903-19:29:10.597 |
ARCX |
280KBLRP3L9AC02421 |
100 |
87.93 |
20240903-19:30:12.857 |
EPRL |
280KBLRP4629C02421 |
100 |
87.93 |
20240903-19:30:12.858 |
EPRL |
280KBLRP462AC02421 |
100 |
87.96 |
20240903-19:30:44.507 |
ARCX |
280KBLRP4HBTC02421 |
100 |
87.96 |
20240903-19:31:08.740 |
XASE |
280KBLRP4O4CC02421 |
100 |
87.95 |
20240903-19:31:22.102 |
XASE |
280KBLRP4RS8C02421 |
100 |
87.96 |
20240903-19:32:14.597 |
XASE |
280KBLRP5AA6C02421 |
100 |
87.96 |
20240903-19:32:14.598 |
XASE |
280KBLRP5AA7C02421 |
100 |
87.92 |
20240903-19:32:49.486 |
XASE |
280KBLRP5JT2C02421 |
100 |
87.86 |
20240903-19:33:17.981 |
XASE |
280KBLRP5SGFC02421 |
100 |
87.88 |
20240903-19:33:53.767 |
XASE |
280KBLRP651UC02421 |
100 |
87.85 |
20240903-19:34:29.491 |
ARCX |
280KBLRP6GERC02421 |
70 |
87.84 |
20240903-19:34:57.844 |
XASE |
280KBLRP6POIC02421 |
30 |
87.84 |
20240903-19:34:57.844 |
XASE |
280KBLRP6POJC02421 |
100 |
87.73 |
20240903-19:35:25.967 |
ARCX |
280KBLRP745QC02421 |
19 |
87.67 |
20240903-19:35:53.377 |
XASE |
280KBLRP7AIQC02421 |
81 |
87.67 |
20240903-19:35:53.377 |
XASE |
280KBLRP7AIRC02421 |
100 |
87.66 |
20240903-19:36:32.966 |
XASE |
280KBLRP7JTUC02421 |
99 |
87.62 |
20240903-19:36:44.901 |
XASE |
280KBLRP7MCRC02421 |
1 |
87.62 |
20240903-19:36:44.901 |
XASE |
280KBLRP7MCSC02421 |
63 |
87.59 |
20240903-19:37:20.118 |
XASE |
280KBLRP7URLC02421 |
100 |
87.53 |
20240903-19:37:44.513 |
XNAS |
280KBLRP84TSC02421 |
100 |
87.5 |
20240903-19:38:02.841 |
EPRL |
280KBLRP89P6C02421 |
100 |
87.47 |
20240903-19:38:44.706 |
XASE |
280KBLRP8JNQC02421 |
20 |
87.43 |
20240903-19:39:09.492 |
XASE |
280KBLRP8PP2C02421 |
100 |
87.47 |
20240903-19:39:31.209 |
XASE |
280KBLRP8UJ3C02421 |
100 |
87.47 |
20240903-19:39:44.952 |
XASE |
280KBLRP91TJC02421 |
100 |
87.47 |
20240903-19:40:01.053 |
ARCX |
280KBLRP99T2C02421 |
121 |
87.47 |
20240903-19:40:04.822 |
XASE |
280KBLRP9ANBC02421 |
100 |
87.31 |
20240903-19:47:25.185 |
EPRL |
280KBLRPDIIMC02421 |
100 |
87.31 |
20240903-19:47:25.186 |
XNYS |
280KBLRPDIINC02421 |
100 |
87.31 |
20240903-19:47:25.186 |
XNYS |
280KBLRPDIIOC02421 |
100 |
87.31 |
20240903-19:47:25.242 |
XNYS |
280KBLRPDIJ3C02421 |
8 |
87.31 |
20240903-19:47:25.242 |
XNYS |
280KBLRPDIJ4C02421 |
142 |
87.31 |
20240903-19:47:26.243 |
BATS |
280KBLRPDIVRC02421 |
5 |
87.31 |
20240903-19:47:26.243 |
XNAS |
280KBLRPDIVSC02421 |
333 |
87.31 |
20240903-19:47:26.243 |
XNAS |
280KBLRPDIVTC02421 |
112 |
87.31 |
20240903-19:47:26.243 |
XNYS |
280KBLRPDIVUC02421 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20240904032942/en/
CRH plc