Transaction in Own Shares
21st August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20th 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 |
|
9,443 |
$85.29 |
$85.74 |
$84.83 |
XNYS |
|
532 |
$85.26 |
$85.50 |
$84.83 |
EDGX |
|
8,933 |
$85.19 |
$85.74 |
$84.73 |
ARCX |
|
726 |
$85.34 |
$85.68 |
$84.89 |
BATS |
|
7,201 |
$85.21 |
$85.69 |
$84.73 |
XNAS |
|
2,636 |
$85.09 |
$85.59 |
$84.81 |
BATY |
|
800 |
$84.99 |
$85.58 |
$84.75 |
XASE |
|
3,129 |
$85.15 |
$85.64 |
$84.80 |
EPRL |
|
400 |
$84.88 |
$84.91 |
$84.79 |
IEXG |
|
1,326 |
$85.03 |
$85.70 |
$84.85 |
XCHI |
|
200 |
$84.90 |
$84.91 |
$84.89 |
MEMX |
|
22,868 |
$85.13 |
$85.62 |
$84.74 |
XPSX |
|
706 |
$85.13 |
$85.69 |
$84.82 |
EDGA |
|
100 |
$85.72 |
$85.72 |
$85.72 |
XCIS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 681,780,932 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,115,068 of its ordinary shares in treasury, which represents 5.688% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 20th 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: |
|
20th August 2024 |
|
||||
|
Aggregated Information |
|||||||
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
|||
|
See attached schedule |
USD |
$85.1718 |
59,000 |
|
|||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
85.53 |
20240820-13:31:18.719 |
XNYS |
280J6OIR0MNNC02421 |
|
50 |
85.53 |
20240820-13:31:18.719 |
ARCX |
280J6OIR0MNOC02421 |
|
50 |
85.53 |
20240820-13:31:18.719 |
ARCX |
280J6OIR0MNPC02421 |
|
100 |
85.44 |
20240820-13:31:21.888 |
XNAS |
280J6OIR0N47C02421 |
|
42 |
85.29 |
20240820-13:31:30.912 |
XNYS |
280J6OIR0NQSC02421 |
|
200 |
85.32 |
20240820-13:31:43.015 |
XNYS |
280J6OIR0OTLC02421 |
|
30 |
85.33 |
20240820-13:31:50.529 |
XNAS |
280J6OIR0PJSC02421 |
|
100 |
85.35 |
20240820-13:31:50.751 |
XNYS |
280J6OIR0PKBC02421 |
|
100 |
85.35 |
20240820-13:31:54.984 |
XNYS |
280J6OIR0PU9C02421 |
|
60 |
85.39 |
20240820-13:32:01.511 |
XNAS |
280J6OIR0QFBC02421 |
|
100 |
85.37 |
20240820-13:32:17.068 |
XNYS |
280J6OIR0RRSC02421 |
|
100 |
85.32 |
20240820-13:32:20.713 |
XNYS |
280J6OIR0S61C02421 |
|
100 |
85.32 |
20240820-13:32:20.714 |
XNAS |
280J6OIR0S62C02421 |
|
100 |
85.32 |
20240820-13:32:20.714 |
XNAS |
280J6OIR0S63C02421 |
|
59 |
85.34 |
20240820-13:33:57.905 |
XNYS |
280J6OIR13RPC02421 |
|
41 |
85.34 |
20240820-13:33:57.906 |
XNYS |
280J6OIR13RQC02421 |
|
100 |
85.34 |
20240820-13:33:57.906 |
XNYS |
280J6OIR13RRC02421 |
|
100 |
85.34 |
20240820-13:33:57.906 |
XNAS |
280J6OIR13RSC02421 |
|
61 |
85.34 |
20240820-13:33:57.906 |
XNAS |
280J6OIR13RTC02421 |
|
39 |
85.34 |
20240820-13:33:57.906 |
XNAS |
280J6OIR13RUC02421 |
|
6 |
85.5 |
20240820-13:35:35.667 |
EPRL |
280J6OIR1E60C02421 |
|
100 |
85.49 |
20240820-13:35:35.667 |
ARCX |
280J6OIR1E61C02421 |
|
14 |
85.5 |
20240820-13:35:35.667 |
ARCX |
280J6OIR1E62C02421 |
|
80 |
85.5 |
20240820-13:35:35.667 |
ARCX |
280J6OIR1E63C02421 |
|
100 |
85.52 |
20240820-13:35:39.469 |
XNYS |
280J6OIR1EL4C02421 |
|
100 |
85.54 |
20240820-13:36:01.705 |
XNYS |
280J6OIR1HD7C02421 |
|
63 |
85.49 |
20240820-13:36:08.023 |
XNYS |
280J6OIR1I5VC02421 |
|
37 |
85.49 |
20240820-13:36:08.049 |
XNYS |
280J6OIR1I60C02421 |
|
2 |
85.48 |
20240820-13:36:42.163 |
XNAS |
280J6OIR1L42C02421 |
|
98 |
85.48 |
20240820-13:36:42.163 |
XNAS |
280J6OIR1L43C02421 |
|
2 |
85.48 |
20240820-13:36:42.163 |
XNAS |
280J6OIR1L44C02421 |
|
94 |
85.48 |
20240820-13:36:42.164 |
XNAS |
280J6OIR1L45C02421 |
|
4 |
85.48 |
20240820-13:36:42.164 |
XNAS |
280J6OIR1L46C02421 |
|
100 |
85.42 |
20240820-13:38:15.662 |
XNYS |
280J6OIR1UKOC02421 |
|
100 |
85.43 |
20240820-13:38:15.662 |
XNYS |
280J6OIR1UKPC02421 |
|
100 |
85.43 |
20240820-13:38:19.609 |
XNYS |
280J6OIR1UUJC02421 |
|
100 |
85.43 |
20240820-13:38:42.356 |
XNYS |
280J6OIR20RGC02421 |
|
100 |
85.37 |
20240820-13:38:47.846 |
XNAS |
280J6OIR21AGC02421 |
|
99 |
85.34 |
20240820-13:39:02.156 |
XNAS |
280J6OIR22NMC02421 |
|
1 |
85.34 |
20240820-13:39:02.156 |
XNAS |
280J6OIR22NNC02421 |
|
100 |
85.45 |
20240820-13:40:04.167 |
ARCX |
280J6OIR299EC02421 |
|
100 |
85.46 |
20240820-13:40:13.884 |
XNYS |
280J6OIR2AFLC02421 |
|
100 |
85.5 |
20240820-13:40:41.377 |
EDGX |
280J6OIR2D6PC02421 |
|
100 |
85.49 |
20240820-13:41:02.423 |
XNYS |
280J6OIR2FEPC02421 |
|
100 |
85.49 |
20240820-13:41:27.321 |
XNYS |
280J6OIR2I5JC02421 |
|
100 |
85.5 |
20240820-13:41:51.243 |
XNYS |
280J6OIR2L63C02421 |
|
100 |
85.57 |
20240820-13:42:03.593 |
XNYS |
280J6OIR2MMEC02421 |
|
100 |
85.62 |
20240820-13:42:59.052 |
ARCX |
280J6OIR2SIQC02421 |
|
100 |
85.62 |
20240820-13:42:59.678 |
ARCX |
280J6OIR2SLRC02421 |
|
80 |
85.57 |
20240820-13:43:06.308 |
ARCX |
280J6OIR2TCFC02421 |
|
20 |
85.57 |
20240820-13:43:06.308 |
ARCX |
280J6OIR2TCGC02421 |
|
83 |
85.57 |
20240820-13:43:07.764 |
XNAS |
280J6OIR2TQ8C02421 |
|
100 |
85.57 |
20240820-13:43:45.931 |
XNAS |
280J6OIR31O4C02421 |
|
100 |
85.57 |
20240820-13:43:45.931 |
XNAS |
280J6OIR31O5C02421 |
|
100 |
85.7 |
20240820-13:44:40.907 |
XCHI |
280J6OIR37LOC02421 |
|
100 |
85.64 |
20240820-13:45:00.162 |
ARCX |
280J6OIR39CHC02421 |
|
100 |
85.63 |
20240820-13:45:34.146 |
EPRL |
280J6OIR3F1JC02421 |
|
100 |
85.63 |
20240820-13:45:34.146 |
EPRL |
280J6OIR3F1KC02421 |
|
83 |
85.58 |
20240820-13:45:59.628 |
XASE |
280J6OIR3HSOC02421 |
|
17 |
85.58 |
20240820-13:45:59.628 |
XASE |
280J6OIR3HSPC02421 |
|
100 |
85.65 |
20240820-13:47:20.193 |
ARCX |
280J6OIR3RJ3C02421 |
|
100 |
85.68 |
20240820-13:47:25.298 |
XNAS |
280J6OIR3S38C02421 |
|
100 |
85.66 |
20240820-13:48:07.354 |
ARCX |
280J6OIR410EC02421 |
|
50 |
85.66 |
20240820-13:48:07.355 |
ARCX |
280J6OIR410FC02421 |
|
50 |
85.66 |
20240820-13:48:07.355 |
ARCX |
280J6OIR410GC02421 |
|
50 |
85.66 |
20240820-13:48:07.355 |
ARCX |
280J6OIR410HC02421 |
|
50 |
85.66 |
20240820-13:48:07.355 |
ARCX |
280J6OIR410IC02421 |
|
100 |
85.72 |
20240820-13:48:51.453 |
XCIS |
280J6OIR46O2C02421 |
|
200 |
85.72 |
20240820-13:49:49.219 |
XNYS |
280J6OIR4FGAC02421 |
|
100 |
85.72 |
20240820-13:49:53.870 |
XNYS |
280J6OIR4GD2C02421 |
|
100 |
85.74 |
20240820-13:50:11.129 |
XNYS |
280J6OIR4L6UC02421 |
|
50 |
85.73 |
20240820-13:50:20.580 |
ARCX |
280J6OIR4NH7C02421 |
|
5 |
85.73 |
20240820-13:50:20.581 |
ARCX |
280J6OIR4NH8C02421 |
|
45 |
85.73 |
20240820-13:50:20.589 |
ARCX |
280J6OIR4NHBC02421 |
|
66 |
85.7 |
20240820-13:50:46.614 |
ARCX |
280J6OIR4RAAC02421 |
|
34 |
85.7 |
20240820-13:50:46.614 |
ARCX |
280J6OIR4RABC02421 |
|
100 |
85.62 |
20240820-13:50:50.317 |
ARCX |
280J6OIR4RROC02421 |
|
100 |
85.53 |
20240820-13:51:35.528 |
BATS |
280J6OIR52B5C02421 |
|
100 |
85.53 |
20240820-13:51:35.528 |
ARCX |
280J6OIR52B6C02421 |
|
100 |
85.47 |
20240820-13:51:55.720 |
EPRL |
280J6OIR55DEC02421 |
|
100 |
85.43 |
20240820-13:52:31.865 |
XNYS |
280J6OIR5AC3C02421 |
|
100 |
85.49 |
20240820-13:53:29.875 |
XNYS |
280J6OIR5I4NC02421 |
|
100 |
85.47 |
20240820-13:54:02.198 |
XNAS |
280J6OIR5LOMC02421 |
|
100 |
85.49 |
20240820-13:54:12.511 |
XNYS |
280J6OIR5N3OC02421 |
|
100 |
85.47 |
20240820-13:54:17.636 |
XNAS |
280J6OIR5NOBC02421 |
|
2 |
85.42 |
20240820-13:55:40.855 |
EDGA |
280J6OIR635IC02421 |
|
100 |
85.46 |
20240820-13:55:46.613 |
XNYS |
280J6OIR6411C02421 |
|
21 |
85.48 |
20240820-13:56:05.467 |
XNYS |
280J6OIR673NC02421 |
|
79 |
85.49 |
20240820-13:56:05.467 |
XNYS |
280J6OIR673OC02421 |
|
100 |
85.47 |
20240820-13:56:13.477 |
ARCX |
280J6OIR68N7C02421 |
|
100 |
85.47 |
20240820-13:56:13.477 |
ARCX |
280J6OIR68N8C02421 |
|
94 |
85.54 |
20240820-13:57:20.978 |
XNYS |
280J6OIR6I8RC02421 |
|
6 |
85.54 |
20240820-13:57:20.978 |
XNYS |
280J6OIR6I8TC02421 |
|
100 |
85.62 |
20240820-13:58:15.511 |
ARCX |
280J6OIR6PVSC02421 |
|
100 |
85.59 |
20240820-13:58:30.834 |
XNYS |
280J6OIR6SB7C02421 |
|
100 |
85.59 |
20240820-13:58:30.835 |
ARCX |
280J6OIR6SB8C02421 |
|
36 |
85.59 |
20240820-13:58:30.835 |
ARCX |
280J6OIR6SB9C02421 |
|
36 |
85.59 |
20240820-13:58:30.835 |
ARCX |
280J6OIR6SBAC02421 |
|
28 |
85.59 |
20240820-13:58:30.835 |
ARCX |
280J6OIR6SBBC02421 |
|
100 |
85.58 |
20240820-13:59:01.473 |
EPRL |
280J6OIR70KEC02421 |
|
100 |
85.58 |
20240820-13:59:01.474 |
EPRL |
280J6OIR70KFC02421 |
|
100 |
85.54 |
20240820-13:59:33.946 |
XNAS |
280J6OIR75Q9C02421 |
|
100 |
85.55 |
20240820-14:00:17.541 |
XNYS |
280J6OIR7DN4C02421 |
|
100 |
85.57 |
20240820-14:00:29.318 |
XPSX |
280J6OIR7JCCC02421 |
|
100 |
85.57 |
20240820-14:00:29.318 |
XPSX |
280J6OIR7JCDC02421 |
|
100 |
85.49 |
20240820-14:01:06.000 |
XNAS |
280J6OIR7QLGC02421 |
|
5 |
85.51 |
20240820-14:01:34.335 |
XNAS |
280J6OIR81FKC02421 |
|
95 |
85.51 |
20240820-14:01:34.335 |
XNAS |
280J6OIR81FLC02421 |
|
100 |
85.56 |
20240820-14:01:57.955 |
XNYS |
280J6OIR87D4C02421 |
|
100 |
85.59 |
20240820-14:02:19.481 |
XNAS |
280J6OIR8C8PC02421 |
|
100 |
85.62 |
20240820-14:02:46.351 |
XNYS |
280J6OIR8KA8C02421 |
|
100 |
85.59 |
20240820-14:03:08.152 |
BATY |
280J6OIR8R5IC02421 |
|
100 |
85.68 |
20240820-14:03:39.670 |
XNYS |
280J6OIR94S4C02421 |
|
100 |
85.69 |
20240820-14:04:19.865 |
XNYS |
280J6OIR9FCIC02421 |
|
100 |
85.64 |
20240820-14:04:34.874 |
ARCX |
280J6OIR9JHGC02421 |
|
100 |
85.64 |
20240820-14:04:43.521 |
EPRL |
280J6OIR9LRQC02421 |
|
100 |
85.68 |
20240820-14:05:45.701 |
BATS |
280J6OIRA6DSC02421 |
|
26 |
85.69 |
20240820-14:05:48.264 |
XCHI |
280J6OIRA71PC02421 |
|
100 |
85.72 |
20240820-14:05:55.927 |
XNYS |
280J6OIRA8THC02421 |
|
100 |
85.74 |
20240820-14:06:19.441 |
ARCX |
280J6OIRAEO3C02421 |
|
48 |
85.69 |
20240820-14:06:26.132 |
EDGA |
280J6OIRAG9FC02421 |
|
52 |
85.69 |
20240820-14:06:26.132 |
EDGA |
280J6OIRAG9GC02421 |
|
100 |
85.69 |
20240820-14:06:26.133 |
XNAS |
280J6OIRAG9HC02421 |
|
100 |
85.63 |
20240820-14:07:21.795 |
BATS |
280J6OIRAUJIC02421 |
|
100 |
85.62 |
20240820-14:07:22.964 |
XPSX |
280J6OIRAUQMC02421 |
|
100 |
85.65 |
20240820-14:08:05.336 |
XNYS |
280J6OIRB9T1C02421 |
|
100 |
85.65 |
20240820-14:08:20.031 |
XNYS |
280J6OIRBCS8C02421 |
|
100 |
85.63 |
20240820-14:08:39.472 |
ARCX |
280J6OIRBGT4C02421 |
|
6 |
85.63 |
20240820-14:08:39.472 |
ARCX |
280J6OIRBGT5C02421 |
|
94 |
85.63 |
20240820-14:08:39.472 |
ARCX |
280J6OIRBGT6C02421 |
|
100 |
85.62 |
20240820-14:09:15.447 |
ARCX |
280J6OIRBOS8C02421 |
|
100 |
85.59 |
20240820-14:09:40.925 |
ARCX |
280J6OIRBU03C02421 |
|
10 |
85.56 |
20240820-14:10:02.596 |
XPSX |
280J6OIRC39TC02421 |
|
90 |
85.56 |
20240820-14:10:02.596 |
XPSX |
280J6OIRC39UC02421 |
|
100 |
85.53 |
20240820-14:10:15.622 |
XPSX |
280J6OIRC773C02421 |
|
100 |
85.5 |
20240820-14:11:02.673 |
BATS |
280J6OIRCH69C02421 |
|
100 |
85.5 |
20240820-14:11:18.732 |
XNYS |
280J6OIRCLD0C02421 |
|
100 |
85.46 |
20240820-14:11:25.894 |
XPSX |
280J6OIRCNI3C02421 |
|
100 |
85.46 |
20240820-14:11:25.894 |
XPSX |
280J6OIRCNI4C02421 |
|
100 |
85.34 |
20240820-14:12:11.872 |
XPSX |
280J6OIRD2TOC02421 |
|
100 |
85.32 |
20240820-14:13:50.985 |
XPSX |
280J6OIRDR0SC02421 |
|
100 |
85.32 |
20240820-14:13:50.985 |
XPSX |
280J6OIRDR0TC02421 |
|
100 |
85.32 |
20240820-14:13:50.986 |
XPSX |
280J6OIRDR0UC02421 |
|
27 |
85.32 |
20240820-14:13:50.986 |
XPSX |
280J6OIRDR0VC02421 |
|
73 |
85.32 |
20240820-14:13:51.000 |
XPSX |
280J6OIRDR11C02421 |
|
100 |
85.24 |
20240820-14:14:43.684 |
XPSX |
280J6OIRE6K0C02421 |
|
100 |
85.22 |
20240820-14:15:19.984 |
XPSX |
280J6OIREEVBC02421 |
|
70 |
85.15 |
20240820-14:16:03.616 |
XNAS |
280J6OIREPKDC02421 |
|
4 |
85.17 |
20240820-14:16:03.616 |
XNAS |
280J6OIREPKEC02421 |
|
26 |
85.17 |
20240820-14:16:03.616 |
XNAS |
280J6OIREPKFC02421 |
|
100 |
85.13 |
20240820-14:16:10.058 |
XPSX |
280J6OIRERCUC02421 |
|
20 |
85.13 |
20240820-14:16:10.058 |
XPSX |
280J6OIRERCVC02421 |
|
80 |
85.13 |
20240820-14:16:10.058 |
XPSX |
280J6OIRERD0C02421 |
|
100 |
85.05 |
20240820-14:16:51.943 |
XPSX |
280J6OIRF519C02421 |
|
100 |
85.05 |
20240820-14:16:51.944 |
XPSX |
280J6OIRF51AC02421 |
|
100 |
85.01 |
20240820-14:17:48.355 |
XCHI |
280J6OIRFH2TC02421 |
|
100 |
85.01 |
20240820-14:17:59.898 |
ARCX |
280J6OIRFJA9C02421 |
|
100 |
85.08 |
20240820-14:18:54.975 |
XNAS |
280J6OIRFUVHC02421 |
|
100 |
85.05 |
20240820-14:19:10.340 |
XPSX |
280J6OIRG2B2C02421 |
|
100 |
85.05 |
20240820-14:19:10.340 |
XPSX |
280J6OIRG2B3C02421 |
|
100 |
85.04 |
20240820-14:20:08.022 |
XPSX |
280J6OIRGEO7C02421 |
|
4 |
85.04 |
20240820-14:20:08.022 |
XPSX |
280J6OIRGEO8C02421 |
|
96 |
85.04 |
20240820-14:20:08.022 |
XPSX |
280J6OIRGEO9C02421 |
|
100 |
85.03 |
20240820-14:20:44.292 |
BATS |
280J6OIRGM1KC02421 |
|
85 |
85.07 |
20240820-14:21:19.341 |
ARCX |
280J6OIRGTMAC02421 |
|
100 |
85.04 |
20240820-14:21:42.863 |
XPSX |
280J6OIRH2LFC02421 |
|
100 |
85.04 |
20240820-14:21:42.863 |
XPSX |
280J6OIRH2LGC02421 |
|
100 |
85 |
20240820-14:22:32.820 |
XPSX |
280J6OIRHDKAC02421 |
|
16 |
84.97 |
20240820-14:22:43.944 |
XPSX |
280J6OIRHFR7C02421 |
|
25 |
84.97 |
20240820-14:22:45.710 |
XPSX |
280J6OIRHG7LC02421 |
|
44 |
84.97 |
20240820-14:22:45.740 |
XPSX |
280J6OIRHG7OC02421 |
|
15 |
84.97 |
20240820-14:22:45.755 |
XPSX |
280J6OIRHG7VC02421 |
|
100 |
85.03 |
20240820-14:24:03.924 |
XCHI |
280J6OIRI0R7C02421 |
|
100 |
85.02 |
20240820-14:24:04.780 |
XNYS |
280J6OIRI14EC02421 |
|
6 |
84.98 |
20240820-14:24:22.358 |
XPSX |
280J6OIRI5C9C02421 |
|
94 |
84.98 |
20240820-14:24:22.358 |
XPSX |
280J6OIRI5CAC02421 |
|
94 |
84.98 |
20240820-14:24:22.358 |
XPSX |
280J6OIRI5CBC02421 |
|
6 |
84.98 |
20240820-14:24:22.358 |
XPSX |
280J6OIRI5CCC02421 |
|
94 |
84.98 |
20240820-14:24:22.358 |
XPSX |
280J6OIRI5CDC02421 |
|
6 |
84.98 |
20240820-14:24:22.359 |
XPSX |
280J6OIRI5CEC02421 |
|
100 |
84.99 |
20240820-14:26:02.644 |
XPSX |
280J6OIRIQPUC02421 |
|
100 |
84.95 |
20240820-14:26:47.685 |
ARCX |
280J6OIRJ4J5C02421 |
|
9 |
85.04 |
20240820-14:27:58.463 |
XNYS |
280J6OIRJJ2TC02421 |
|
5 |
85.05 |
20240820-14:27:58.463 |
XNAS |
280J6OIRJJ2UC02421 |
|
42 |
85.05 |
20240820-14:27:58.463 |
ARCX |
280J6OIRJJ2VC02421 |
|
48 |
85.08 |
20240820-14:28:19.415 |
ARCX |
280J6OIRJNADC02421 |
|
52 |
85.08 |
20240820-14:28:19.415 |
ARCX |
280J6OIRJNAEC02421 |
|
100 |
85.05 |
20240820-14:28:45.833 |
XPSX |
280J6OIRJSIFC02421 |
|
100 |
85.05 |
20240820-14:28:45.833 |
XPSX |
280J6OIRJSIGC02421 |
|
100 |
85.1 |
20240820-14:30:03.208 |
XPSX |
280J6OIRKH2CC02421 |
|
100 |
85.1 |
20240820-14:30:03.208 |
XPSX |
280J6OIRKH2DC02421 |
|
74 |
85.1 |
20240820-14:30:03.208 |
XPSX |
280J6OIRKH2EC02421 |
|
26 |
85.1 |
20240820-14:30:03.208 |
XPSX |
280J6OIRKH2FC02421 |
|
100 |
85.13 |
20240820-14:30:40.410 |
XNYS |
280J6OIRKRVAC02421 |
|
100 |
85.1 |
20240820-14:31:10.332 |
XPSX |
280J6OIRL3E9C02421 |
|
38 |
85.1 |
20240820-14:31:10.332 |
XPSX |
280J6OIRL3EAC02421 |
|
62 |
85.1 |
20240820-14:31:10.332 |
XPSX |
280J6OIRL3EBC02421 |
|
100 |
85.07 |
20240820-14:31:31.667 |
XPSX |
280J6OIRL8O1C02421 |
|
100 |
85.11 |
20240820-14:32:25.582 |
BATS |
280J6OIRLL2SC02421 |
|
100 |
85.1 |
20240820-14:32:42.258 |
XPSX |
280J6OIRLOJ5C02421 |
|
100 |
85.08 |
20240820-14:33:38.541 |
XPSX |
280J6OIRM4OGC02421 |
|
100 |
85.08 |
20240820-14:33:38.541 |
XPSX |
280J6OIRM4OHC02421 |
|
100 |
85.07 |
20240820-14:34:07.757 |
XPSX |
280J6OIRMB4PC02421 |
|
31 |
85.09 |
20240820-14:34:40.957 |
ARCX |
280J6OIRMHNGC02421 |
|
50 |
85.09 |
20240820-14:34:40.957 |
ARCX |
280J6OIRMHNHC02421 |
|
19 |
85.09 |
20240820-14:34:40.957 |
ARCX |
280J6OIRMHNIC02421 |
|
9 |
85.06 |
20240820-14:35:07.779 |
XPSX |
280J6OIRMNF9C02421 |
|
91 |
85.06 |
20240820-14:35:07.780 |
XPSX |
280J6OIRMNFAC02421 |
|
100 |
85.03 |
20240820-14:35:52.351 |
XPSX |
280J6OIRN0T2C02421 |
|
100 |
85.01 |
20240820-14:37:17.712 |
XPSX |
280J6OIRNJ9GC02421 |
|
100 |
85.01 |
20240820-14:37:17.712 |
XPSX |
280J6OIRNJ9HC02421 |
|
4 |
85.01 |
20240820-14:37:17.714 |
ARCX |
280J6OIRNJ9IC02421 |
|
96 |
85.01 |
20240820-14:37:17.714 |
ARCX |
280J6OIRNJ9JC02421 |
|
100 |
84.96 |
20240820-14:38:35.884 |
XPSX |
280J6OIRO3K3C02421 |
|
100 |
84.96 |
20240820-14:38:35.884 |
XPSX |
280J6OIRO3K4C02421 |
|
100 |
84.96 |
20240820-14:38:35.884 |
XPSX |
280J6OIRO3K5C02421 |
|
100 |
84.95 |
20240820-14:38:49.910 |
XPSX |
280J6OIRO6DLC02421 |
|
100 |
84.98 |
20240820-14:39:44.891 |
XPSX |
280J6OIROHM8C02421 |
|
100 |
84.98 |
20240820-14:39:44.891 |
XPSX |
280J6OIROHM9C02421 |
|
100 |
85.03 |
20240820-14:40:52.054 |
XNYS |
280J6OIROUKPC02421 |
|
50 |
84.99 |
20240820-14:40:53.459 |
XPSX |
280J6OIROURLC02421 |
|
100 |
85.04 |
20240820-14:41:30.019 |
XNYS |
280J6OIRP64VC02421 |
|
50 |
85.01 |
20240820-14:41:32.710 |
XPSX |
280J6OIRP6OGC02421 |
|
50 |
85.01 |
20240820-14:41:32.710 |
XPSX |
280J6OIRP6OHC02421 |
|
100 |
84.95 |
20240820-14:42:28.435 |
XNYS |
280J6OIRPI3TC02421 |
|
17 |
84.92 |
20240820-14:42:57.244 |
XNAS |
280J6OIRPN5KC02421 |
|
83 |
84.93 |
20240820-14:42:57.244 |
XNAS |
280J6OIRPN5LC02421 |
|
100 |
84.94 |
20240820-14:43:27.456 |
XNYS |
280J6OIRPTF9C02421 |
|
100 |
84.92 |
20240820-14:43:30.236 |
XPSX |
280J6OIRPU02C02421 |
|
100 |
84.92 |
20240820-14:43:30.236 |
XPSX |
280J6OIRPU03C02421 |
|
13 |
84.91 |
20240820-14:44:43.644 |
IEXG |
280J6OIRQCJ3C02421 |
|
87 |
84.91 |
20240820-14:44:43.644 |
IEXG |
280J6OIRQCJ4C02421 |
|
100 |
84.87 |
20240820-14:45:33.842 |
XPSX |
280J6OIRQMN2C02421 |
|
100 |
84.87 |
20240820-14:45:33.842 |
XPSX |
280J6OIRQMN3C02421 |
|
100 |
84.94 |
20240820-14:46:30.988 |
XNYS |
280J6OIRR3BSC02421 |
|
100 |
84.92 |
20240820-14:46:32.624 |
XPSX |
280J6OIRR3KTC02421 |
|
6 |
84.92 |
20240820-14:46:32.624 |
XPSX |
280J6OIRR3KUC02421 |
|
100 |
84.94 |
20240820-14:47:02.862 |
XPSX |
280J6OIRR9H0C02421 |
|
100 |
84.92 |
20240820-14:47:38.493 |
ARCX |
280J6OIRRFRCC02421 |
|
100 |
84.97 |
20240820-14:48:47.709 |
XNYS |
280J6OIRRU7TC02421 |
|
52 |
84.96 |
20240820-14:49:06.133 |
XPSX |
280J6OIRS2E2C02421 |
|
38 |
84.96 |
20240820-14:49:06.135 |
XPSX |
280J6OIRS2E3C02421 |
|
6 |
84.96 |
20240820-14:49:06.136 |
XPSX |
280J6OIRS2E4C02421 |
|
2 |
84.96 |
20240820-14:49:06.136 |
XPSX |
280J6OIRS2E5C02421 |
|
2 |
84.96 |
20240820-14:49:06.146 |
XPSX |
280J6OIRS2E7C02421 |
|
100 |
84.96 |
20240820-14:49:06.146 |
XPSX |
280J6OIRS2E8C02421 |
|
100 |
84.97 |
20240820-14:50:32.392 |
ARCX |
280J6OIRSJ34C02421 |
|
100 |
84.97 |
20240820-14:50:32.392 |
ARCX |
280J6OIRSJ35C02421 |
|
81 |
85.03 |
20240820-14:51:14.683 |
XNAS |
280J6OIRSR3VC02421 |
|
19 |
85.03 |
20240820-14:51:14.683 |
ARCX |
280J6OIRSR40C02421 |
|
100 |
85.01 |
20240820-14:51:56.538 |
ARCX |
280J6OIRT3CAC02421 |
|
100 |
85.01 |
20240820-14:51:56.538 |
ARCX |
280J6OIRT3CBC02421 |
|
26 |
85.01 |
20240820-14:52:16.039 |
EPRL |
280J6OIRT754C02421 |
|
9 |
85.01 |
20240820-14:52:22.449 |
EPRL |
280J6OIRT8FCC02421 |
|
1 |
85.01 |
20240820-14:52:22.450 |
EPRL |
280J6OIRT8FDC02421 |
|
1 |
85.01 |
20240820-14:52:25.842 |
EPRL |
280J6OIRT940C02421 |
|
63 |
85.01 |
20240820-14:52:25.842 |
EPRL |
280J6OIRT941C02421 |
|
100 |
85.01 |
20240820-14:53:15.245 |
ARCX |
280J6OIRTIJSC02421 |
|
7 |
85.01 |
20240820-14:53:15.246 |
XPSX |
280J6OIRTIJUC02421 |
|
39 |
85.01 |
20240820-14:53:15.246 |
XPSX |
280J6OIRTIJVC02421 |
|
2 |
85.01 |
20240820-14:53:15.246 |
XPSX |
280J6OIRTIK2C02421 |
|
1 |
85.01 |
20240820-14:53:15.246 |
XPSX |
280J6OIRTIK3C02421 |
|
100 |
85.06 |
20240820-14:54:00.134 |
ARCX |
280J6OIRTQGCC02421 |
|
100 |
85.06 |
20240820-14:54:01.108 |
XNYS |
280J6OIRTQMLC02421 |
|
7 |
85.05 |
20240820-14:54:09.098 |
EDGA |
280J6OIRTSEKC02421 |
|
93 |
85.05 |
20240820-14:54:09.778 |
EDGA |
280J6OIRTSI7C02421 |
|
95 |
85.04 |
20240820-14:54:52.699 |
XPSX |
280J6OIRU4CCC02421 |
|
5 |
85.04 |
20240820-14:54:52.699 |
XPSX |
280J6OIRU4CDC02421 |
|
100 |
85.02 |
20240820-14:55:06.433 |
XPSX |
280J6OIRU747C02421 |
|
100 |
85.02 |
20240820-14:55:28.168 |
EPRL |
280J6OIRUB7UC02421 |
|
100 |
84.99 |
20240820-14:55:56.788 |
XPSX |
280J6OIRUH1FC02421 |
|
100 |
84.97 |
20240820-14:56:35.624 |
XPSX |
280J6OIRUQUMC02421 |
|
15 |
84.94 |
20240820-14:57:01.443 |
ARCX |
280J6OIRV1AVC02421 |
|
85 |
84.94 |
20240820-14:57:01.443 |
ARCX |
280J6OIRV1B0C02421 |
|
100 |
84.92 |
20240820-14:57:59.031 |
XNAS |
280J6OIRVCHNC02421 |
|
100 |
84.92 |
20240820-14:58:10.588 |
XPSX |
280J6OIRVF1EC02421 |
|
100 |
84.9 |
20240820-14:58:58.212 |
XPSX |
280J6OIRVNSEC02421 |
|
100 |
84.88 |
20240820-14:59:17.211 |
XPSX |
280J6OIRVSF3C02421 |
|
100 |
84.88 |
20240820-15:00:22.868 |
XNYS |
280J6OIS0CNUC02421 |
|
36 |
84.86 |
20240820-15:00:36.076 |
XPSX |
280J6OIS0GKKC02421 |
|
100 |
84.86 |
20240820-15:00:36.202 |
XPSX |
280J6OIS0GL9C02421 |
|
64 |
84.86 |
20240820-15:00:36.202 |
XPSX |
280J6OIS0GLAC02421 |
|
100 |
84.87 |
20240820-15:01:10.692 |
XPSX |
280J6OIS0OAVC02421 |
|
100 |
84.88 |
20240820-15:02:01.877 |
XNAS |
280J6OIS1430C02421 |
|
100 |
84.87 |
20240820-15:02:32.678 |
XNAS |
280J6OIS1BISC02421 |
|
100 |
84.87 |
20240820-15:02:54.515 |
XPSX |
280J6OIS1GB1C02421 |
|
36 |
84.86 |
20240820-15:03:23.495 |
XPSX |
280J6OIS1M9NC02421 |
|
5 |
84.86 |
20240820-15:03:23.495 |
XPSX |
280J6OIS1M9OC02421 |
|
59 |
84.86 |
20240820-15:03:23.496 |
XPSX |
280J6OIS1M9PC02421 |
|
4 |
84.86 |
20240820-15:03:40.791 |
BATY |
280J6OIS1PAEC02421 |
|
14 |
84.86 |
20240820-15:03:40.967 |
BATY |
280J6OIS1PBLC02421 |
|
18 |
84.92 |
20240820-15:04:18.408 |
XNAS |
280J6OIS216FC02421 |
|
1 |
84.93 |
20240820-15:04:18.408 |
XNAS |
280J6OIS216GC02421 |
|
2 |
84.93 |
20240820-15:04:18.408 |
XNAS |
280J6OIS216HC02421 |
|
50 |
84.93 |
20240820-15:04:18.408 |
XNAS |
280J6OIS216IC02421 |
|
100 |
84.91 |
20240820-15:04:34.578 |
XNAS |
280J6OIS24AQC02421 |
|
100 |
84.91 |
20240820-15:04:34.578 |
XNAS |
280J6OIS24ARC02421 |
|
100 |
84.91 |
20240820-15:05:10.214 |
XPSX |
280J6OIS2B58C02421 |
|
100 |
84.91 |
20240820-15:05:58.465 |
XPSX |
280J6OIS2KH8C02421 |
|
100 |
84.92 |
20240820-15:06:07.712 |
BATY |
280J6OIS2MKJC02421 |
|
100 |
84.94 |
20240820-15:06:54.907 |
BATY |
280J6OIS2VR7C02421 |
|
100 |
84.93 |
20240820-15:08:17.682 |
XNAS |
280J6OIS3EQUC02421 |
|
18 |
84.93 |
20240820-15:08:17.682 |
XNAS |
280J6OIS3EQVC02421 |
|
82 |
84.93 |
20240820-15:08:17.682 |
XNAS |
280J6OIS3ER1C02421 |
|
100 |
84.84 |
20240820-15:08:32.777 |
XPSX |
280J6OIS3HM5C02421 |
|
100 |
84.96 |
20240820-15:09:57.835 |
XNYS |
280J6OIS3VODC02421 |
|
100 |
84.93 |
20240820-15:10:23.495 |
XNAS |
280J6OIS44POC02421 |
|
100 |
84.93 |
20240820-15:10:23.495 |
XNAS |
280J6OIS44PPC02421 |
|
100 |
84.96 |
20240820-15:11:09.034 |
XNAS |
280J6OIS4DOHC02421 |
|
100 |
84.95 |
20240820-15:11:27.699 |
BATY |
280J6OIS4H05C02421 |
|
100 |
84.89 |
20240820-15:12:15.733 |
XPSX |
280J6OIS4PQPC02421 |
|
100 |
84.9 |
20240820-15:13:12.140 |
XNAS |
280J6OIS53FRC02421 |
|
7 |
84.88 |
20240820-15:13:23.631 |
EDGA |
280J6OIS5665C02421 |
|
93 |
84.88 |
20240820-15:13:23.631 |
EDGA |
280J6OIS5666C02421 |
|
46 |
84.88 |
20240820-15:13:25.978 |
BATY |
280J6OIS56KBC02421 |
|
100 |
84.88 |
20240820-15:14:55.224 |
EPRL |
280J6OIS5NDLC02421 |
|
100 |
84.89 |
20240820-15:15:31.189 |
BATY |
280J6OIS602RC02421 |
|
100 |
84.91 |
20240820-15:16:21.339 |
XNAS |
280J6OIS68JVC02421 |
|
100 |
84.89 |
20240820-15:17:27.666 |
ARCX |
280J6OIS6KVFC02421 |
|
30 |
84.89 |
20240820-15:17:27.666 |
ARCX |
280J6OIS6KVGC02421 |
|
70 |
84.89 |
20240820-15:17:27.666 |
ARCX |
280J6OIS6KVHC02421 |
|
14 |
84.89 |
20240820-15:17:29.782 |
BATY |
280J6OIS6LBDC02421 |
|
86 |
84.89 |
20240820-15:17:29.783 |
BATY |
280J6OIS6LBEC02421 |
|
100 |
84.88 |
20240820-15:18:00.476 |
ARCX |
280J6OIS6QOGC02421 |
|
100 |
84.85 |
20240820-15:19:09.707 |
XNAS |
280J6OIS775SC02421 |
|
100 |
84.85 |
20240820-15:19:14.255 |
ARCX |
280J6OIS77VHC02421 |
|
53 |
84.84 |
20240820-15:20:00.763 |
BATY |
280J6OIS7FLJC02421 |
|
8 |
84.84 |
20240820-15:20:00.767 |
BATY |
280J6OIS7FLKC02421 |
|
100 |
84.91 |
20240820-15:20:30.722 |
BATY |
280J6OIS7LD7C02421 |
|
30 |
84.94 |
20240820-15:21:40.725 |
XNAS |
280J6OIS811EC02421 |
|
70 |
84.94 |
20240820-15:21:40.725 |
XNAS |
280J6OIS811FC02421 |
|
30 |
84.94 |
20240820-15:21:40.725 |
XNAS |
280J6OIS811GC02421 |
|
70 |
84.94 |
20240820-15:21:40.726 |
XNAS |
280J6OIS811HC02421 |
|
30 |
84.94 |
20240820-15:21:40.726 |
XNAS |
280J6OIS811IC02421 |
|
70 |
84.94 |
20240820-15:21:40.726 |
XNAS |
280J6OIS811JC02421 |
|
100 |
84.94 |
20240820-15:22:34.059 |
XNAS |
280J6OIS8A73C02421 |
|
12 |
84.93 |
20240820-15:23:03.224 |
XASE |
280J6OIS8ED1C02421 |
|
100 |
84.93 |
20240820-15:23:03.224 |
ARCX |
280J6OIS8ED2C02421 |
|
88 |
84.93 |
20240820-15:23:03.224 |
XASE |
280J6OIS8ED3C02421 |
|
26 |
84.91 |
20240820-15:24:02.015 |
XNAS |
280J6OIS8OGIC02421 |
|
7 |
84.92 |
20240820-15:24:02.015 |
XNAS |
280J6OIS8OGJC02421 |
|
67 |
84.92 |
20240820-15:24:02.015 |
XNAS |
280J6OIS8OGKC02421 |
|
23 |
84.94 |
20240820-15:24:53.061 |
XNAS |
280J6OIS91CLC02421 |
|
77 |
84.93 |
20240820-15:24:53.062 |
XNAS |
280J6OIS91CMC02421 |
|
100 |
84.95 |
20240820-15:25:23.336 |
XPSX |
280J6OIS96UBC02421 |
|
100 |
84.95 |
20240820-15:25:23.336 |
XPSX |
280J6OIS96UCC02421 |
|
100 |
84.94 |
20240820-15:26:14.485 |
XPSX |
280J6OIS9FPPC02421 |
|
100 |
84.94 |
20240820-15:26:14.485 |
ARCX |
280J6OIS9FPRC02421 |
|
35 |
84.91 |
20240820-15:26:52.200 |
XPSX |
280J6OIS9N2TC02421 |
|
12 |
84.91 |
20240820-15:26:52.379 |
XPSX |
280J6OIS9N5TC02421 |
|
53 |
84.91 |
20240820-15:26:52.379 |
XPSX |
280J6OIS9N5UC02421 |
|
67 |
84.89 |
20240820-15:27:27.364 |
XPSX |
280J6OIS9T1BC02421 |
|
33 |
84.89 |
20240820-15:27:27.364 |
XPSX |
280J6OIS9T1CC02421 |
|
78 |
84.87 |
20240820-15:28:07.104 |
XPSX |
280J6OISA4DUC02421 |
|
22 |
84.87 |
20240820-15:28:07.105 |
XPSX |
280J6OISA4DVC02421 |
|
100 |
84.89 |
20240820-15:29:08.385 |
MEMX |
280J6OISAF04C02421 |
|
100 |
84.87 |
20240820-15:29:16.325 |
XPSX |
280J6OISAG74C02421 |
|
100 |
84.87 |
20240820-15:29:16.325 |
XPSX |
280J6OISAG75C02421 |
|
7 |
84.88 |
20240820-15:29:59.012 |
XPSX |
280J6OISAN7NC02421 |
|
7 |
84.88 |
20240820-15:29:59.012 |
XPSX |
280J6OISAN7OC02421 |
|
86 |
84.88 |
20240820-15:29:59.251 |
XPSX |
280J6OISANALC02421 |
|
100 |
84.88 |
20240820-15:30:00.293 |
XPSX |
280J6OISANLNC02421 |
|
13 |
84.82 |
20240820-15:30:23.887 |
ARCX |
280J6OISATOBC02421 |
|
87 |
84.82 |
20240820-15:30:23.887 |
ARCX |
280J6OISATOCC02421 |
|
100 |
84.81 |
20240820-15:30:34.079 |
XPSX |
280J6OISAVIEC02421 |
|
100 |
84.78 |
20240820-15:31:02.683 |
XPSX |
280J6OISB4MPC02421 |
|
100 |
84.87 |
20240820-15:31:45.294 |
XNAS |
280J6OISBEF2C02421 |
|
100 |
84.86 |
20240820-15:31:55.273 |
XPSX |
280J6OISBGFCC02421 |
|
100 |
84.86 |
20240820-15:31:55.274 |
XPSX |
280J6OISBGFDC02421 |
|
100 |
84.86 |
20240820-15:32:33.001 |
XPSX |
280J6OISBNRCC02421 |
|
100 |
84.87 |
20240820-15:32:50.209 |
XPSX |
280J6OISBQSMC02421 |
|
100 |
84.9 |
20240820-15:34:00.214 |
XNYS |
280J6OISC751C02421 |
|
100 |
84.87 |
20240820-15:34:01.344 |
XPSX |
280J6OISC7B2C02421 |
|
100 |
84.89 |
20240820-15:34:08.081 |
BATS |
280J6OISC8N3C02421 |
|
100 |
84.9 |
20240820-15:35:10.196 |
XASE |
280J6OISCK34C02421 |
|
100 |
84.9 |
20240820-15:35:10.196 |
XASE |
280J6OISCK35C02421 |
|
300 |
85 |
20240820-15:36:04.324 |
XCHI |
280J6OISCU3KC02421 |
|
100 |
84.97 |
20240820-15:36:11.206 |
XNAS |
280J6OISCVC4C02421 |
|
68 |
84.96 |
20240820-15:36:14.305 |
EPRL |
280J6OISD0MMC02421 |
|
100 |
84.96 |
20240820-15:36:14.305 |
ARCX |
280J6OISD0MNC02421 |
|
130 |
84.96 |
20240820-15:36:14.305 |
EPRL |
280J6OISD0MOC02421 |
|
100 |
84.96 |
20240820-15:36:14.305 |
XNAS |
280J6OISD0MPC02421 |
|
100 |
84.96 |
20240820-15:36:14.305 |
EPRL |
280J6OISD0MQC02421 |
|
2 |
84.96 |
20240820-15:36:14.306 |
EPRL |
280J6OISD0MRC02421 |
|
8 |
84.96 |
20240820-15:36:14.306 |
EPRL |
280J6OISD0MSC02421 |
|
7 |
84.96 |
20240820-15:36:14.306 |
XPSX |
280J6OISD0MTC02421 |
|
92 |
84.96 |
20240820-15:36:14.320 |
EPRL |
280J6OISD0N3C02421 |
|
100 |
85 |
20240820-15:39:29.159 |
XPSX |
280J6OISE8T3C02421 |
|
100 |
84.98 |
20240820-15:39:38.887 |
ARCX |
280J6OISEB3JC02421 |
|
100 |
84.99 |
20240820-15:40:52.489 |
ARCX |
280J6OISEP77C02421 |
|
100 |
84.92 |
20240820-15:41:35.680 |
XPSX |
280J6OISF1M1C02421 |
|
100 |
84.91 |
20240820-15:42:19.255 |
XPSX |
280J6OISF925C02421 |
|
100 |
84.87 |
20240820-15:43:25.448 |
XNAS |
280J6OISFL4UC02421 |
|
100 |
84.85 |
20240820-15:45:07.322 |
XPSX |
280J6OISG8IJC02421 |
|
100 |
84.77 |
20240820-15:46:40.175 |
XPSX |
280J6OISGPSUC02421 |
|
100 |
84.8 |
20240820-15:47:10.235 |
ARCX |
280J6OISGV7SC02421 |
|
100 |
84.73 |
20240820-15:48:23.667 |
ARCX |
280J6OISHCF2C02421 |
|
60 |
84.73 |
20240820-15:49:05.706 |
XNAS |
280J6OISHKF5C02421 |
|
40 |
84.73 |
20240820-15:49:14.986 |
XNAS |
280J6OISHM5GC02421 |
|
100 |
84.77 |
20240820-15:49:48.624 |
XPSX |
280J6OISHS2SC02421 |
|
100 |
84.74 |
20240820-15:50:38.052 |
XPSX |
280J6OISI5CAC02421 |
|
100 |
84.75 |
20240820-15:52:07.270 |
XASE |
280J6OISILHDC02421 |
|
100 |
84.75 |
20240820-15:52:07.270 |
XASE |
280J6OISILHEC02421 |
|
100 |
84.78 |
20240820-15:53:28.887 |
XPSX |
280J6OISJ4ARC02421 |
|
100 |
84.82 |
20240820-15:55:00.024 |
XPSX |
280J6OISJJMAC02421 |
|
100 |
84.81 |
20240820-15:55:27.698 |
XPSX |
280J6OISJP98C02421 |
|
100 |
84.89 |
20240820-15:56:50.852 |
XCHI |
280J6OISK8AUC02421 |
|
100 |
84.86 |
20240820-15:57:05.233 |
XPSX |
280J6OISKB0GC02421 |
|
100 |
84.9 |
20240820-15:58:10.475 |
XNYS |
280J6OISKM9JC02421 |
|
100 |
84.94 |
20240820-15:59:03.424 |
XPSX |
280J6OISL1OJC02421 |
|
100 |
84.93 |
20240820-15:59:37.141 |
XPSX |
280J6OISL87FC02421 |
|
100 |
84.94 |
20240820-16:00:27.675 |
EPRL |
280J6OISLJKLC02421 |
|
100 |
84.95 |
20240820-16:01:52.625 |
EPRL |
280J6OISM6GUC02421 |
|
100 |
84.93 |
20240820-16:03:03.821 |
XCHI |
280J6OISMMA7C02421 |
|
100 |
84.9 |
20240820-16:03:45.601 |
EPRL |
280J6OISMVEGC02421 |
|
1 |
84.92 |
20240820-16:05:22.714 |
XNYS |
280J6OISNHCPC02421 |
|
99 |
84.92 |
20240820-16:05:22.714 |
XNYS |
280J6OISNHCQC02421 |
|
100 |
84.91 |
20240820-16:05:53.818 |
EPRL |
280J6OISNMOTC02421 |
|
42 |
84.89 |
20240820-16:06:31.900 |
XPSX |
280J6OISNU2HC02421 |
|
7 |
84.89 |
20240820-16:06:31.900 |
XPSX |
280J6OISNU2IC02421 |
|
51 |
84.89 |
20240820-16:06:31.900 |
XPSX |
280J6OISNU2JC02421 |
|
99 |
84.87 |
20240820-16:07:29.422 |
XPSX |
280J6OISO9E1C02421 |
|
1 |
84.87 |
20240820-16:07:29.422 |
XPSX |
280J6OISO9E2C02421 |
|
100 |
84.9 |
20240820-16:09:28.843 |
XCHI |
280J6OISOVOUC02421 |
|
100 |
84.9 |
20240820-16:10:26.700 |
XPSX |
280J6OISPAUBC02421 |
|
100 |
84.9 |
20240820-16:10:26.700 |
EPRL |
280J6OISPAUCC02421 |
|
99 |
84.84 |
20240820-16:11:08.041 |
XPSX |
280J6OISPJRPC02421 |
|
3 |
84.85 |
20240820-16:12:38.228 |
XNAS |
280J6OISQ3NTC02421 |
|
2 |
84.85 |
20240820-16:12:38.228 |
XNAS |
280J6OISQ3NUC02421 |
|
100 |
84.84 |
20240820-16:12:46.696 |
XPSX |
280J6OISQ582C02421 |
|
100 |
84.84 |
20240820-16:12:46.696 |
XPSX |
280J6OISQ583C02421 |
|
100 |
84.86 |
20240820-16:14:25.306 |
XNYS |
280J6OISQO70C02421 |
|
100 |
84.86 |
20240820-16:15:22.566 |
ARCX |
280J6OISR2O3C02421 |
|
100 |
84.83 |
20240820-16:15:50.082 |
ARCX |
280J6OISR9T8C02421 |
|
100 |
84.8 |
20240820-16:17:39.995 |
EPRL |
280J6OISS4VPC02421 |
|
100 |
84.8 |
20240820-16:17:39.996 |
EPRL |
280J6OISS4VTC02421 |
|
28 |
84.79 |
20240820-16:18:39.500 |
XPSX |
280J6OISSKBUC02421 |
|
72 |
84.79 |
20240820-16:18:39.500 |
XPSX |
280J6OISSKBVC02421 |
|
36 |
84.8 |
20240820-16:19:43.945 |
XPSX |
280J6OIST2L5C02421 |
|
64 |
84.8 |
20240820-16:19:43.945 |
XPSX |
280J6OIST2L6C02421 |
|
100 |
84.78 |
20240820-16:20:28.068 |
XPSX |
280J6OISTDCEC02421 |
|
41 |
84.79 |
20240820-16:21:26.611 |
XNAS |
280J6OISTQ55C02421 |
|
59 |
84.79 |
20240820-16:21:26.611 |
XNAS |
280J6OISTQ56C02421 |
|
4 |
84.79 |
20240820-16:23:08.056 |
IEXG |
280J6OISUF5DC02421 |
|
96 |
84.79 |
20240820-16:23:08.056 |
IEXG |
280J6OISUF5EC02421 |
|
100 |
84.81 |
20240820-16:23:56.273 |
ARCX |
280J6OISUPSQC02421 |
|
100 |
84.78 |
20240820-16:24:14.572 |
XPSX |
280J6OISUTMRC02421 |
|
100 |
84.83 |
20240820-16:26:10.926 |
EDGX |
280J6OISVJISC02421 |
|
5 |
84.83 |
20240820-16:26:10.926 |
ARCX |
280J6OISVJITC02421 |
|
100 |
84.82 |
20240820-16:26:40.772 |
EDGA |
280J6OISVOUVC02421 |
|
100 |
84.86 |
20240820-16:28:34.405 |
XNYS |
280J6OIT0FJVC02421 |
|
100 |
84.84 |
20240820-16:29:08.556 |
XNYS |
280J6OIT0N0QC02421 |
|
100 |
84.84 |
20240820-16:29:08.556 |
XNYS |
280J6OIT0N0RC02421 |
|
100 |
84.83 |
20240820-16:30:00.670 |
XPSX |
280J6OIT123PC02421 |
|
95 |
84.83 |
20240820-16:30:53.040 |
XPSX |
280J6OIT1F96C02421 |
|
5 |
84.83 |
20240820-16:30:53.040 |
XPSX |
280J6OIT1F97C02421 |
|
43 |
84.83 |
20240820-16:31:12.096 |
ARCX |
280J6OIT1JOKC02421 |
|
57 |
84.83 |
20240820-16:31:12.097 |
ARCX |
280J6OIT1JOMC02421 |
|
100 |
84.81 |
20240820-16:32:26.075 |
BATY |
280J6OIT259EC02421 |
|
100 |
84.82 |
20240820-16:32:51.008 |
ARCX |
280J6OIT2AHLC02421 |
|
100 |
84.83 |
20240820-16:34:07.790 |
XNYS |
280J6OIT2RN8C02421 |
|
100 |
84.82 |
20240820-16:34:54.395 |
BATY |
280J6OIT34GOC02421 |
|
100 |
84.81 |
20240820-16:35:44.177 |
ARCX |
280J6OIT3EKMC02421 |
|
100 |
84.82 |
20240820-16:38:16.768 |
BATY |
280J6OIT4DK4C02421 |
|
100 |
84.82 |
20240820-16:38:16.768 |
XPSX |
280J6OIT4DK5C02421 |
|
100 |
84.86 |
20240820-16:40:03.730 |
ARCX |
280J6OIT52L5C02421 |
|
47 |
84.87 |
20240820-16:40:17.567 |
BATY |
280J6OIT559EC02421 |
|
100 |
84.87 |
20240820-16:40:17.568 |
BATY |
280J6OIT559FC02421 |
|
53 |
84.87 |
20240820-16:40:18.246 |
BATY |
280J6OIT55D4C02421 |
|
25 |
84.82 |
20240820-16:41:32.050 |
XPSX |
280J6OIT5IJJC02421 |
|
18 |
84.82 |
20240820-16:41:32.050 |
XPSX |
280J6OIT5IJKC02421 |
|
8 |
84.82 |
20240820-16:41:32.050 |
XPSX |
280J6OIT5IJLC02421 |
|
18 |
84.82 |
20240820-16:41:32.051 |
XPSX |
280J6OIT5IJNC02421 |
|
13 |
84.82 |
20240820-16:41:32.051 |
XPSX |
280J6OIT5IJOC02421 |
|
18 |
84.82 |
20240820-16:41:32.051 |
XPSX |
280J6OIT5IJPC02421 |
|
100 |
84.83 |
20240820-16:44:09.254 |
XNYS |
280J6OIT6FSBC02421 |
|
100 |
84.85 |
20240820-16:45:13.907 |
XNYS |
280J6OIT6R70C02421 |
|
100 |
84.85 |
20240820-16:45:13.907 |
XNYS |
280J6OIT6R71C02421 |
|
100 |
84.83 |
20240820-16:47:02.011 |
XPSX |
280J6OIT7FR1C02421 |
|
4 |
84.83 |
20240820-16:47:02.011 |
EDGA |
280J6OIT7FR2C02421 |
|
23 |
84.81 |
20240820-16:47:44.440 |
EPRL |
280J6OIT7N15C02421 |
|
100 |
84.83 |
20240820-16:47:57.054 |
ARCX |
280J6OIT7P3VC02421 |
|
1 |
84.86 |
20240820-16:49:09.876 |
XNYS |
280J6OIT86GPC02421 |
|
1 |
84.86 |
20240820-16:49:09.876 |
XNYS |
280J6OIT86GQC02421 |
|
98 |
84.86 |
20240820-16:49:09.876 |
XNYS |
280J6OIT86GRC02421 |
|
100 |
84.85 |
20240820-16:51:56.338 |
ARCX |
280J6OIT94OTC02421 |
|
5 |
84.85 |
20240820-16:51:56.338 |
ARCX |
280J6OIT94OUC02421 |
|
100 |
84.85 |
20240820-16:51:56.338 |
ARCX |
280J6OIT94OVC02421 |
|
95 |
84.85 |
20240820-16:51:56.338 |
ARCX |
280J6OIT94P0C02421 |
|
6 |
84.83 |
20240820-16:53:03.809 |
BATY |
280J6OIT9HPVC02421 |
|
100 |
84.84 |
20240820-16:53:17.890 |
ARCX |
280J6OIT9KBJC02421 |
|
100 |
84.85 |
20240820-16:53:53.473 |
ARCX |
280J6OIT9RP7C02421 |
|
100 |
84.87 |
20240820-16:55:50.938 |
XNYS |
280J6OITAJS0C02421 |
|
100 |
84.89 |
20240820-16:56:21.530 |
IEXG |
280J6OITAPOSC02421 |
|
100 |
84.87 |
20240820-16:56:51.475 |
XPSX |
280J6OITAUUFC02421 |
|
100 |
84.93 |
20240820-16:58:24.843 |
XCHI |
280J6OITBF95C02421 |
|
100 |
84.94 |
20240820-16:59:15.850 |
XCHI |
280J6OITBOH7C02421 |
|
100 |
84.94 |
20240820-16:59:32.296 |
XPSX |
280J6OITBS2QC02421 |
|
100 |
84.9 |
20240820-17:00:08.280 |
ARCX |
280J6OITC3GPC02421 |
|
100 |
84.81 |
20240820-17:01:06.173 |
EPRL |
280J6OITCKGSC02421 |
|
100 |
84.85 |
20240820-17:03:20.578 |
XCHI |
280J6OITDGGJC02421 |
|
100 |
84.82 |
20240820-17:03:51.160 |
ARCX |
280J6OITDLT5C02421 |
|
100 |
84.83 |
20240820-17:04:51.137 |
ARCX |
280J6OITE15AC02421 |
|
100 |
84.84 |
20240820-17:05:06.249 |
XPSX |
280J6OITE3OLC02421 |
|
100 |
84.82 |
20240820-17:05:42.222 |
XPSX |
280J6OITEAA3C02421 |
|
100 |
84.89 |
20240820-17:07:22.917 |
XPSX |
280J6OITETUHC02421 |
|
100 |
84.89 |
20240820-17:07:22.917 |
XPSX |
280J6OITETUIC02421 |
|
100 |
84.92 |
20240820-17:09:29.666 |
ARCX |
280J6OITFIN2C02421 |
|
100 |
84.94 |
20240820-17:10:28.658 |
EDGA |
280J6OITFUK6C02421 |
|
100 |
84.94 |
20240820-17:10:28.658 |
EPRL |
280J6OITFUK7C02421 |
|
93 |
84.89 |
20240820-17:12:04.622 |
XPSX |
280J6OITGELEC02421 |
|
2 |
84.89 |
20240820-17:12:04.622 |
XPSX |
280J6OITGELFC02421 |
|
5 |
84.89 |
20240820-17:12:04.622 |
XPSX |
280J6OITGELGC02421 |
|
100 |
84.91 |
20240820-17:13:53.373 |
IEXG |
280J6OITH16GC02421 |
|
100 |
84.91 |
20240820-17:13:53.382 |
XPSX |
280J6OITH16LC02421 |
|
100 |
84.86 |
20240820-17:14:37.143 |
XPSX |
280J6OITH9J0C02421 |
|
100 |
84.85 |
20240820-17:15:58.154 |
XPSX |
280J6OITHPCBC02421 |
|
6 |
84.91 |
20240820-17:17:35.108 |
MEMX |
280J6OITIBJ3C02421 |
|
31 |
84.91 |
20240820-17:17:35.108 |
MEMX |
280J6OITIBJ4C02421 |
|
49 |
84.91 |
20240820-17:17:35.108 |
MEMX |
280J6OITIBJ5C02421 |
|
14 |
84.91 |
20240820-17:17:35.108 |
MEMX |
280J6OITIBJ6C02421 |
|
100 |
84.94 |
20240820-17:18:41.654 |
ARCX |
280J6OITILTQC02421 |
|
44 |
84.94 |
20240820-17:18:41.654 |
XPSX |
280J6OITILTRC02421 |
|
56 |
84.94 |
20240820-17:18:41.655 |
XPSX |
280J6OITILTSC02421 |
|
100 |
84.92 |
20240820-17:19:53.662 |
ARCX |
280J6OITJ16NC02421 |
|
100 |
84.95 |
20240820-17:21:22.187 |
XPSX |
280J6OITJFOSC02421 |
|
2 |
84.92 |
20240820-17:23:15.753 |
XNAS |
280J6OITK3U5C02421 |
|
98 |
84.92 |
20240820-17:23:15.753 |
XNAS |
280J6OITK3U6C02421 |
|
100 |
84.91 |
20240820-17:24:12.079 |
EPRL |
280J6OITKCLDC02421 |
|
100 |
84.93 |
20240820-17:25:07.990 |
XPSX |
280J6OITKLSPC02421 |
|
23 |
85.01 |
20240820-17:25:34.745 |
XNAS |
280J6OITKQEBC02421 |
|
77 |
85.01 |
20240820-17:25:34.745 |
XNAS |
280J6OITKQECC02421 |
|
100 |
85 |
20240820-17:26:22.578 |
XPSX |
280J6OITL3IEC02421 |
|
100 |
85.05 |
20240820-17:27:50.155 |
EPRL |
280J6OITLI0DC02421 |
|
55 |
85.04 |
20240820-17:28:13.105 |
XPSX |
280J6OITLLONC02421 |
|
45 |
85.04 |
20240820-17:28:13.106 |
XPSX |
280J6OITLLOOC02421 |
|
7 |
85.04 |
20240820-17:30:11.946 |
XNAS |
280J6OITMAFAC02421 |
|
17 |
85.04 |
20240820-17:30:11.946 |
XNAS |
280J6OITMAFBC02421 |
|
1 |
85.04 |
20240820-17:30:11.946 |
XNAS |
280J6OITMAFCC02421 |
|
1 |
85.04 |
20240820-17:30:11.946 |
XNAS |
280J6OITMAFDC02421 |
|
74 |
85.04 |
20240820-17:30:11.946 |
XNAS |
280J6OITMAFEC02421 |
|
6 |
85.03 |
20240820-17:30:29.998 |
XPSX |
280J6OITMF1UC02421 |
|
94 |
85.03 |
20240820-17:30:29.998 |
XPSX |
280J6OITMF1VC02421 |
|
100 |
85 |
20240820-17:30:56.827 |
XPSX |
280J6OITMKCEC02421 |
|
100 |
85 |
20240820-17:31:42.801 |
XNAS |
280J6OITMU9TC02421 |
|
98 |
85.01 |
20240820-17:32:26.143 |
XNYS |
280J6OITN6VMC02421 |
|
1 |
85.01 |
20240820-17:32:26.143 |
XNYS |
280J6OITN6VNC02421 |
|
1 |
85.01 |
20240820-17:32:26.143 |
XNYS |
280J6OITN6VOC02421 |
|
100 |
84.99 |
20240820-17:32:29.699 |
XPSX |
280J6OITN7PCC02421 |
|
100 |
84.97 |
20240820-17:33:10.450 |
XPSX |
280J6OITNG2GC02421 |
|
100 |
84.98 |
20240820-17:33:58.374 |
XPSX |
280J6OITNOMRC02421 |
|
100 |
84.97 |
20240820-17:35:44.352 |
ARCX |
280J6OITOCETC02421 |
|
82 |
84.99 |
20240820-17:36:26.190 |
XNYS |
280J6OITOJR2C02421 |
|
18 |
85 |
20240820-17:36:26.190 |
XNYS |
280J6OITOJR3C02421 |
|
100 |
84.99 |
20240820-17:36:32.029 |
ARCX |
280J6OITOL2EC02421 |
|
5 |
84.95 |
20240820-17:37:33.490 |
XPSX |
280J6OITP14JC02421 |
|
100 |
85.01 |
20240820-17:38:13.575 |
XNYS |
280J6OITP8QIC02421 |
|
100 |
84.99 |
20240820-17:38:54.802 |
ARCX |
280J6OITPGFTC02421 |
|
12 |
85.04 |
20240820-17:39:59.963 |
XNYS |
280J6OITPSI2C02421 |
|
88 |
85.04 |
20240820-17:39:59.963 |
XNYS |
280J6OITPSI3C02421 |
|
100 |
85.05 |
20240820-17:40:40.586 |
BATY |
280J6OITQ318C02421 |
|
7 |
85.05 |
20240820-17:41:32.397 |
BATY |
280J6OITQBIVC02421 |
|
93 |
85.05 |
20240820-17:41:32.397 |
BATY |
280J6OITQBJ0C02421 |
|
7 |
85.05 |
20240820-17:41:35.570 |
XPSX |
280J6OITQC4VC02421 |
|
100 |
85.07 |
20240820-17:43:00.847 |
XNYS |
280J6OITQPQ4C02421 |
|
100 |
85.08 |
20240820-17:43:11.198 |
XCHI |
280J6OITQRK4C02421 |
|
100 |
85.1 |
20240820-17:44:11.740 |
XNYS |
280J6OITR5MLC02421 |
|
100 |
85.08 |
20240820-17:44:19.972 |
BATY |
280J6OITR70DC02421 |
|
100 |
85.08 |
20240820-17:44:20.959 |
EDGA |
280J6OITR751C02421 |
|
100 |
85.09 |
20240820-17:47:02.338 |
ARCX |
280J6OITS4LHC02421 |
|
100 |
85.08 |
20240820-17:47:05.943 |
EPRL |
280J6OITS57SC02421 |
|
36 |
85.1 |
20240820-17:48:28.707 |
BATY |
280J6OITSKUJC02421 |
|
64 |
85.1 |
20240820-17:48:28.708 |
BATY |
280J6OITSKUKC02421 |
|
100 |
85.1 |
20240820-17:49:42.945 |
XPSX |
280J6OITT0MOC02421 |
|
100 |
85.14 |
20240820-17:51:09.720 |
ARCX |
280J6OITTFC9C02421 |
|
100 |
85.1 |
20240820-17:51:26.098 |
BATY |
280J6OITTI71C02421 |
|
100 |
85.08 |
20240820-17:52:21.113 |
BATY |
280J6OITTR10C02421 |
|
100 |
85.1 |
20240820-17:53:44.549 |
BATY |
280J6OITU88OC02421 |
|
100 |
85.08 |
20240820-17:54:31.339 |
ARCX |
280J6OITUFNSC02421 |
|
100 |
85.13 |
20240820-17:56:00.079 |
XNYS |
280J6OITUUE1C02421 |
|
55 |
85.11 |
20240820-17:56:00.587 |
XPSX |
280J6OITUUJCC02421 |
|
45 |
85.11 |
20240820-17:56:00.587 |
XPSX |
280J6OITUUJDC02421 |
|
55 |
85.11 |
20240820-17:56:00.587 |
XPSX |
280J6OITUUJEC02421 |
|
45 |
85.11 |
20240820-17:56:02.290 |
XPSX |
280J6OITUUTGC02421 |
|
21 |
85.07 |
20240820-17:58:19.941 |
XASE |
280J6OITVNA2C02421 |
|
79 |
85.07 |
20240820-17:58:19.941 |
XASE |
280J6OITVNA3C02421 |
|
100 |
85.08 |
20240820-17:58:46.865 |
XPSX |
280J6OITVRGRC02421 |
|
100 |
85.08 |
20240820-17:59:30.910 |
XPSX |
280J6OIU0352C02421 |
|
100 |
85.07 |
20240820-18:00:04.083 |
XASE |
280J6OIU090VC02421 |
|
100 |
85.07 |
20240820-18:00:38.233 |
XPSX |
280J6OIU0GJAC02421 |
|
29 |
85.07 |
20240820-18:01:43.650 |
XPSX |
280J6OIU0TBIC02421 |
|
71 |
85.07 |
20240820-18:01:43.651 |
XPSX |
280J6OIU0TBJC02421 |
|
14 |
85.14 |
20240820-18:03:14.070 |
XNYS |
280J6OIU1EBEC02421 |
|
86 |
85.14 |
20240820-18:03:14.071 |
EDGX |
280J6OIU1EBFC02421 |
|
100 |
85.18 |
20240820-18:04:09.800 |
XNYS |
280J6OIU1NV0C02421 |
|
100 |
85.2 |
20240820-18:04:59.336 |
XNYS |
280J6OIU20AEC02421 |
|
100 |
85.2 |
20240820-18:05:06.489 |
XNYS |
280J6OIU21TFC02421 |
|
100 |
85.3 |
20240820-18:06:50.474 |
XNYS |
280J6OIU2KN4C02421 |
|
94 |
85.28 |
20240820-18:07:29.474 |
XPSX |
280J6OIU2QSHC02421 |
|
6 |
85.28 |
20240820-18:07:29.474 |
XPSX |
280J6OIU2QSIC02421 |
|
12 |
85.28 |
20240820-18:07:29.474 |
XPSX |
280J6OIU2QSJC02421 |
|
33 |
85.28 |
20240820-18:07:29.474 |
XPSX |
280J6OIU2QSKC02421 |
|
47 |
85.29 |
20240820-18:07:29.475 |
ARCX |
280J6OIU2QSLC02421 |
|
10 |
85.29 |
20240820-18:07:29.475 |
XNAS |
280J6OIU2QSMC02421 |
|
43 |
85.29 |
20240820-18:07:29.475 |
XNAS |
280J6OIU2QSNC02421 |
|
100 |
85.35 |
20240820-18:08:37.884 |
XPSX |
280J6OIU36D2C02421 |
|
100 |
85.34 |
20240820-18:09:35.203 |
XPSX |
280J6OIU3ETQC02421 |
|
100 |
85.32 |
20240820-18:10:34.287 |
XPSX |
280J6OIU3O7RC02421 |
|
100 |
85.35 |
20240820-18:11:12.896 |
ARCX |
280J6OIU3UKCC02421 |
|
100 |
85.35 |
20240820-18:11:57.478 |
XPSX |
280J6OIU453RC02421 |
|
100 |
85.41 |
20240820-18:13:42.292 |
XPSX |
280J6OIU4NNDC02421 |
|
100 |
85.41 |
20240820-18:13:42.292 |
XPSX |
280J6OIU4NNEC02421 |
|
100 |
85.42 |
20240820-18:14:58.972 |
BATY |
280J6OIU538AC02421 |
|
100 |
85.44 |
20240820-18:15:43.571 |
EDGA |
280J6OIU5BKLC02421 |
|
13 |
85.51 |
20240820-18:17:20.609 |
BATS |
280J6OIU5QJNC02421 |
|
59 |
85.51 |
20240820-18:17:20.609 |
XNAS |
280J6OIU5QJOC02421 |
|
2 |
85.51 |
20240820-18:17:20.609 |
BATS |
280J6OIU5QJPC02421 |
|
1 |
85.51 |
20240820-18:17:20.609 |
XNYS |
280J6OIU5QJQC02421 |
|
21 |
85.51 |
20240820-18:17:20.609 |
XNYS |
280J6OIU5QJRC02421 |
|
4 |
85.51 |
20240820-18:17:20.609 |
BATS |
280J6OIU5QJSC02421 |
|
100 |
85.48 |
20240820-18:17:20.824 |
XPSX |
280J6OIU5QKNC02421 |
|
7 |
85.48 |
20240820-18:17:20.824 |
XPSX |
280J6OIU5QKOC02421 |
|
7 |
85.48 |
20240820-18:17:20.824 |
XPSX |
280J6OIU5QKPC02421 |
|
86 |
85.48 |
20240820-18:17:20.824 |
XPSX |
280J6OIU5QKQC02421 |
|
100 |
85.48 |
20240820-18:19:12.891 |
BATY |
280J6OIU6BVMC02421 |
|
100 |
85.48 |
20240820-18:20:17.881 |
XNAS |
280J6OIU6LVUC02421 |
|
100 |
85.48 |
20240820-18:20:17.881 |
XPSX |
280J6OIU6M00C02421 |
|
100 |
85.47 |
20240820-18:22:06.601 |
XPSX |
280J6OIU76O6C02421 |
|
100 |
85.47 |
20240820-18:22:06.602 |
XPSX |
280J6OIU76O7C02421 |
|
100 |
85.43 |
20240820-18:22:25.694 |
XPSX |
280J6OIU79MPC02421 |
|
100 |
85.49 |
20240820-18:23:43.878 |
XPSX |
280J6OIU7MG8C02421 |
|
100 |
85.48 |
20240820-18:24:06.045 |
XPSX |
280J6OIU7PV9C02421 |
|
100 |
85.47 |
20240820-18:25:06.746 |
XPSX |
280J6OIU83DCC02421 |
|
90 |
85.44 |
20240820-18:26:21.047 |
XPSX |
280J6OIU8H3BC02421 |
|
10 |
85.44 |
20240820-18:26:21.047 |
XPSX |
280J6OIU8H3CC02421 |
|
21 |
85.48 |
20240820-18:27:38.568 |
EDGX |
280J6OIU8U91C02421 |
|
14 |
85.48 |
20240820-18:27:38.568 |
EDGX |
280J6OIU8U92C02421 |
|
5 |
85.47 |
20240820-18:27:38.568 |
XNYS |
280J6OIU8U93C02421 |
|
18 |
85.48 |
20240820-18:27:38.568 |
XNAS |
280J6OIU8U94C02421 |
|
20 |
85.48 |
20240820-18:27:38.568 |
XNAS |
280J6OIU8U95C02421 |
|
1 |
85.48 |
20240820-18:27:38.568 |
XNAS |
280J6OIU8U96C02421 |
|
1 |
85.48 |
20240820-18:27:38.568 |
XNAS |
280J6OIU8U97C02421 |
|
6 |
85.47 |
20240820-18:27:38.568 |
ARCX |
280J6OIU8U98C02421 |
|
4 |
85.48 |
20240820-18:27:38.568 |
ARCX |
280J6OIU8U99C02421 |
|
10 |
85.48 |
20240820-18:27:38.569 |
XNYS |
280J6OIU8U9AC02421 |
|
100 |
85.45 |
20240820-18:27:38.579 |
XPSX |
280J6OIU8U9BC02421 |
|
100 |
85.45 |
20240820-18:29:08.892 |
XPSX |
280J6OIU9E7KC02421 |
|
100 |
85.45 |
20240820-18:30:21.848 |
XPSX |
280J6OIU9T9SC02421 |
|
100 |
85.44 |
20240820-18:31:20.756 |
XPSX |
280J6OIUAAPQC02421 |
|
30 |
85.45 |
20240820-18:31:33.467 |
XPSX |
280J6OIUADPOC02421 |
|
70 |
85.45 |
20240820-18:31:33.468 |
XPSX |
280J6OIUADPPC02421 |
|
100 |
85.4 |
20240820-18:32:21.287 |
XPSX |
280J6OIUAPLAC02421 |
|
100 |
85.37 |
20240820-18:33:38.475 |
EDGX |
280J6OIUBCLBC02421 |
|
91 |
85.37 |
20240820-18:33:55.393 |
XPSX |
280J6OIUBG8MC02421 |
|
9 |
85.37 |
20240820-18:33:55.393 |
XPSX |
280J6OIUBG8NC02421 |
|
5 |
85.4 |
20240820-18:35:34.507 |
BATY |
280J6OIUC7TPC02421 |
|
11 |
85.42 |
20240820-18:35:35.055 |
EDGX |
280J6OIUC81VC02421 |
|
60 |
85.42 |
20240820-18:35:35.055 |
XNAS |
280J6OIUC820C02421 |
|
18 |
85.42 |
20240820-18:35:35.055 |
ARCX |
280J6OIUC821C02421 |
|
8 |
85.42 |
20240820-18:35:35.055 |
ARCX |
280J6OIUC822C02421 |
|
3 |
85.42 |
20240820-18:35:35.055 |
ARCX |
280J6OIUC823C02421 |
|
43 |
85.42 |
20240820-18:35:41.945 |
XPSX |
280J6OIUC9KNC02421 |
|
57 |
85.42 |
20240820-18:35:41.945 |
XPSX |
280J6OIUC9KOC02421 |
|
100 |
85.42 |
20240820-18:36:55.263 |
BATY |
280J6OIUCPB5C02421 |
|
53 |
85.42 |
20240820-18:36:55.494 |
XPSX |
280J6OIUCPCRC02421 |
|
47 |
85.42 |
20240820-18:36:55.494 |
XPSX |
280J6OIUCPCSC02421 |
|
100 |
85.38 |
20240820-18:38:06.892 |
ARCX |
280J6OIUD8A9C02421 |
|
18 |
85.45 |
20240820-18:40:10.651 |
XNAS |
280J6OIUE4FVC02421 |
|
82 |
85.45 |
20240820-18:40:10.651 |
XNAS |
280J6OIUE4G0C02421 |
|
10 |
85.45 |
20240820-18:40:55.969 |
XNAS |
280J6OIUECM1C02421 |
|
90 |
85.45 |
20240820-18:40:55.969 |
XNAS |
280J6OIUECM2C02421 |
|
100 |
85.45 |
20240820-18:40:55.983 |
BATY |
280J6OIUECM3C02421 |
|
13 |
85.43 |
20240820-18:41:31.559 |
XPSX |
280J6OIUEJIGC02421 |
|
87 |
85.43 |
20240820-18:41:31.559 |
XPSX |
280J6OIUEJIHC02421 |
|
100 |
85.38 |
20240820-18:42:32.455 |
XPSX |
280J6OIUEUPEC02421 |
|
100 |
85.42 |
20240820-18:44:13.120 |
ARCX |
280J6OIUFH51C02421 |
|
100 |
85.43 |
20240820-18:44:27.753 |
EPRL |
280J6OIUFJQUC02421 |
|
100 |
85.43 |
20240820-18:45:53.147 |
XNYS |
280J6OIUG4ORC02421 |
|
100 |
85.43 |
20240820-18:46:12.921 |
XPSX |
280J6OIUG873C02421 |
|
73 |
85.43 |
20240820-18:47:22.983 |
XPSX |
280J6OIUGKIEC02421 |
|
27 |
85.43 |
20240820-18:47:22.983 |
XPSX |
280J6OIUGKIFC02421 |
|
100 |
85.46 |
20240820-18:47:51.870 |
BATY |
280J6OIUGPMAC02421 |
|
100 |
85.45 |
20240820-18:48:31.979 |
XPSX |
280J6OIUH12RC02421 |
|
100 |
85.47 |
20240820-18:49:32.547 |
XNAS |
280J6OIUHCG7C02421 |
|
100 |
85.48 |
20240820-18:50:26.644 |
ARCX |
280J6OIUHNCHC02421 |
|
90 |
85.48 |
20240820-18:50:26.644 |
ARCX |
280J6OIUHNCIC02421 |
|
10 |
85.48 |
20240820-18:50:26.644 |
ARCX |
280J6OIUHNCJC02421 |
|
100 |
85.48 |
20240820-18:50:53.245 |
BATY |
280J6OIUHS0FC02421 |
|
100 |
85.45 |
20240820-18:51:36.257 |
XPSX |
280J6OIUI4JJC02421 |
|
72 |
85.39 |
20240820-18:52:34.038 |
XPSX |
280J6OIUIGBNC02421 |
|
8 |
85.39 |
20240820-18:52:34.038 |
XPSX |
280J6OIUIGBOC02421 |
|
20 |
85.39 |
20240820-18:52:34.038 |
XPSX |
280J6OIUIGBPC02421 |
|
6 |
85.44 |
20240820-18:54:20.444 |
XPSX |
280J6OIUJ513C02421 |
|
94 |
85.44 |
20240820-18:54:20.444 |
XPSX |
280J6OIUJ514C02421 |
|
100 |
85.43 |
20240820-18:55:08.586 |
XPSX |
280J6OIUJD3FC02421 |
|
88 |
85.42 |
20240820-18:55:44.400 |
XPSX |
280J6OIUJJMVC02421 |
|
12 |
85.42 |
20240820-18:55:44.400 |
XPSX |
280J6OIUJJN0C02421 |
|
100 |
85.39 |
20240820-18:55:57.034 |
XPSX |
280J6OIUJMDVC02421 |
|
100 |
85.41 |
20240820-18:57:13.493 |
XPSX |
280J6OIUK5M9C02421 |
|
2 |
85.44 |
20240820-18:58:28.199 |
BATS |
280J6OIUKKFUC02421 |
|
100 |
85.47 |
20240820-18:59:11.987 |
XNAS |
280J6OIUKSVEC02421 |
|
26 |
85.47 |
20240820-18:59:11.988 |
XNAS |
280J6OIUKSVFC02421 |
|
5 |
85.48 |
20240820-18:59:25.432 |
BATS |
280J6OIUKVEMC02421 |
|
5 |
85.48 |
20240820-18:59:25.432 |
XNAS |
280J6OIUKVENC02421 |
|
8 |
85.48 |
20240820-18:59:25.432 |
XNAS |
280J6OIUKVEOC02421 |
|
79 |
85.48 |
20240820-18:59:25.432 |
XNAS |
280J6OIUKVEPC02421 |
|
2 |
85.48 |
20240820-18:59:25.433 |
ARCX |
280J6OIUKVERC02421 |
|
1 |
85.48 |
20240820-18:59:25.433 |
XNYS |
280J6OIUKVESC02421 |
|
100 |
85.46 |
20240820-18:59:25.446 |
XNAS |
280J6OIUKVF2C02421 |
|
100 |
85.46 |
20240820-18:59:25.446 |
XNAS |
280J6OIUKVF3C02421 |
|
100 |
85.45 |
20240820-19:00:29.044 |
XPSX |
280J6OIULF5MC02421 |
|
100 |
85.49 |
20240820-19:01:52.703 |
XNAS |
280J6OIUM103C02421 |
|
100 |
85.47 |
20240820-19:02:30.279 |
XPSX |
280J6OIUM8HKC02421 |
|
63 |
85.47 |
20240820-19:02:30.279 |
XPSX |
280J6OIUM8HLC02421 |
|
23 |
85.47 |
20240820-19:02:30.279 |
XPSX |
280J6OIUM8HMC02421 |
|
2 |
85.47 |
20240820-19:02:30.279 |
XPSX |
280J6OIUM8HNC02421 |
|
12 |
85.47 |
20240820-19:02:30.279 |
XPSX |
280J6OIUM8HOC02421 |
|
100 |
85.47 |
20240820-19:03:33.633 |
XPSX |
280J6OIUML5OC02421 |
|
8 |
85.48 |
20240820-19:03:57.486 |
EPRL |
280J6OIUMPMHC02421 |
|
12 |
85.48 |
20240820-19:03:57.486 |
EPRL |
280J6OIUMPMJC02421 |
|
80 |
85.48 |
20240820-19:03:57.486 |
EPRL |
280J6OIUMPMKC02421 |
|
100 |
85.45 |
20240820-19:04:41.237 |
XPSX |
280J6OIUN2FKC02421 |
|
100 |
85.45 |
20240820-19:05:37.750 |
XNYS |
280J6OIUNDL5C02421 |
|
100 |
85.45 |
20240820-19:06:15.359 |
XNYS |
280J6OIUNK6PC02421 |
|
100 |
85.48 |
20240820-19:07:41.799 |
XNYS |
280J6OIUO5IBC02421 |
|
100 |
85.47 |
20240820-19:07:51.871 |
XPSX |
280J6OIUO7LDC02421 |
|
88 |
85.47 |
20240820-19:07:51.871 |
XPSX |
280J6OIUO7LEC02421 |
|
1 |
85.47 |
20240820-19:07:51.871 |
XPSX |
280J6OIUO7LFC02421 |
|
11 |
85.47 |
20240820-19:07:51.871 |
XPSX |
280J6OIUO7LGC02421 |
|
100 |
85.47 |
20240820-19:08:11.631 |
XPSX |
280J6OIUOBPNC02421 |
|
100 |
85.44 |
20240820-19:08:45.933 |
XPSX |
280J6OIUOI9TC02421 |
|
34 |
85.46 |
20240820-19:09:38.697 |
XPSX |
280J6OIUOT8EC02421 |
|
66 |
85.46 |
20240820-19:09:38.697 |
XPSX |
280J6OIUOT8GC02421 |
|
100 |
85.45 |
20240820-19:10:53.213 |
XPSX |
280J6OIUPBG6C02421 |
|
100 |
85.45 |
20240820-19:10:54.763 |
XPSX |
280J6OIUPBRPC02421 |
|
100 |
85.48 |
20240820-19:12:02.425 |
XNAS |
280J6OIUPNK5C02421 |
|
25 |
85.47 |
20240820-19:12:37.810 |
EPRL |
280J6OIUPUG8C02421 |
|
75 |
85.47 |
20240820-19:12:37.810 |
EPRL |
280J6OIUPUG9C02421 |
|
58 |
85.47 |
20240820-19:12:37.813 |
XPSX |
280J6OIUPUGBC02421 |
|
8 |
85.47 |
20240820-19:12:37.814 |
XPSX |
280J6OIUPUGCC02421 |
|
34 |
85.46 |
20240820-19:12:37.814 |
XPSX |
280J6OIUPUGDC02421 |
|
4 |
85.47 |
20240820-19:14:10.355 |
XPSX |
280J6OIUQFQOC02421 |
|
96 |
85.47 |
20240820-19:14:10.355 |
XPSX |
280J6OIUQFQPC02421 |
|
4 |
85.47 |
20240820-19:14:10.355 |
XPSX |
280J6OIUQFQQC02421 |
|
96 |
85.47 |
20240820-19:14:10.355 |
XPSX |
280J6OIUQFQRC02421 |
|
100 |
85.47 |
20240820-19:14:55.159 |
XPSX |
280J6OIUQNKFC02421 |
|
100 |
85.46 |
20240820-19:15:53.964 |
ARCX |
280J6OIUR4C1C02421 |
|
100 |
85.49 |
20240820-19:16:36.951 |
XNYS |
280J6OIURBLAC02421 |
|
100 |
85.49 |
20240820-19:16:59.014 |
XNYS |
280J6OIURFF1C02421 |
|
100 |
85.47 |
20240820-19:17:02.219 |
XPSX |
280J6OIURG6TC02421 |
|
2 |
85.47 |
20240820-19:17:02.219 |
XPSX |
280J6OIURG6UC02421 |
|
16 |
85.47 |
20240820-19:17:02.219 |
XPSX |
280J6OIURG6VC02421 |
|
82 |
85.47 |
20240820-19:17:02.219 |
XPSX |
280J6OIURG70C02421 |
|
87 |
85.47 |
20240820-19:18:33.452 |
XNYS |
280J6OIUS03KC02421 |
|
13 |
85.47 |
20240820-19:18:33.452 |
XNYS |
280J6OIUS03LC02421 |
|
2 |
85.48 |
20240820-19:19:22.458 |
XNAS |
280J6OIUS8P6C02421 |
|
1 |
85.48 |
20240820-19:19:22.458 |
XNAS |
280J6OIUS8P7C02421 |
|
3 |
85.49 |
20240820-19:19:22.458 |
XNAS |
280J6OIUS8P8C02421 |
|
9 |
85.49 |
20240820-19:19:22.458 |
XNAS |
280J6OIUS8P9C02421 |
|
26 |
85.49 |
20240820-19:19:22.458 |
XNAS |
280J6OIUS8PAC02421 |
|
14 |
85.47 |
20240820-19:19:23.620 |
EPRL |
280J6OIUS91SC02421 |
|
86 |
85.47 |
20240820-19:19:24.588 |
EPRL |
280J6OIUS96KC02421 |
|
100 |
85.47 |
20240820-19:19:24.588 |
EPRL |
280J6OIUS96LC02421 |
|
40 |
85.48 |
20240820-19:20:25.173 |
XNYS |
280J6OIUSK9SC02421 |
|
60 |
85.48 |
20240820-19:20:25.173 |
XNAS |
280J6OIUSK9TC02421 |
|
100 |
85.46 |
20240820-19:20:33.843 |
XPSX |
280J6OIUSM02C02421 |
|
100 |
85.46 |
20240820-19:20:33.844 |
XPSX |
280J6OIUSM05C02421 |
|
12 |
85.43 |
20240820-19:21:17.897 |
XPSX |
280J6OIUSVFGC02421 |
|
88 |
85.43 |
20240820-19:21:17.897 |
XPSX |
280J6OIUSVFHC02421 |
|
2 |
85.45 |
20240820-19:22:18.554 |
XNYS |
280J6OIUTAIVC02421 |
|
1 |
85.45 |
20240820-19:22:18.554 |
XNYS |
280J6OIUTAJ0C02421 |
|
97 |
85.45 |
20240820-19:22:18.554 |
XNYS |
280J6OIUTAJ1C02421 |
|
100 |
85.45 |
20240820-19:22:38.053 |
XPSX |
280J6OIUTDOJC02421 |
|
100 |
85.43 |
20240820-19:23:12.247 |
XPSX |
280J6OIUTK4LC02421 |
|
38 |
85.41 |
20240820-19:24:04.336 |
XNAS |
280J6OIUTTABC02421 |
|
24 |
85.41 |
20240820-19:24:04.336 |
XNAS |
280J6OIUTTACC02421 |
|
38 |
85.41 |
20240820-19:24:04.336 |
XNAS |
280J6OIUTTADC02421 |
|
100 |
85.39 |
20240820-19:24:16.086 |
XPSX |
280J6OIUTVC9C02421 |
|
2 |
85.37 |
20240820-19:24:54.296 |
XPSX |
280J6OIUU5ORC02421 |
|
98 |
85.37 |
20240820-19:24:54.296 |
XPSX |
280J6OIUU5OSC02421 |
|
100 |
85.37 |
20240820-19:25:10.603 |
XPSX |
280J6OIUU9BUC02421 |
|
48 |
85.37 |
20240820-19:25:37.709 |
ARCX |
280J6OIUUDUFC02421 |
|
52 |
85.37 |
20240820-19:25:37.709 |
ARCX |
280J6OIUUDUGC02421 |
|
6 |
85.35 |
20240820-19:26:16.738 |
XPSX |
280J6OIUULF4C02421 |
|
6 |
85.35 |
20240820-19:26:16.738 |
XPSX |
280J6OIUULF5C02421 |
|
88 |
85.35 |
20240820-19:26:16.739 |
XPSX |
280J6OIUULF6C02421 |
|
100 |
85.35 |
20240820-19:26:36.917 |
XPSX |
280J6OIUUQ0BC02421 |
|
100 |
85.36 |
20240820-19:27:19.594 |
XNYS |
280J6OIUV2G2C02421 |
|
100 |
85.37 |
20240820-19:27:52.017 |
EDGX |
280J6OIUV8IUC02421 |
|
100 |
85.36 |
20240820-19:27:55.796 |
ARCX |
280J6OIUV96HC02421 |
|
100 |
85.34 |
20240820-19:28:21.025 |
XPSX |
280J6OIUVE34C02421 |
|
89 |
85.34 |
20240820-19:29:11.615 |
XNYS |
280J6OIUVNGJC02421 |
|
11 |
85.34 |
20240820-19:29:11.615 |
XNYS |
280J6OIUVNGKC02421 |
|
100 |
85.33 |
20240820-19:29:14.871 |
XPSX |
280J6OIUVO7FC02421 |
|
100 |
85.33 |
20240820-19:29:14.872 |
XPSX |
280J6OIUVO7GC02421 |
|
100 |
85.33 |
20240820-19:30:02.836 |
ARCX |
280J6OIV01L5C02421 |
|
100 |
85.3 |
20240820-19:30:41.275 |
XNYS |
280J6OIV0DOSC02421 |
|
100 |
85.29 |
20240820-19:30:43.489 |
XPSX |
280J6OIV0E9JC02421 |
|
100 |
85.29 |
20240820-19:30:43.489 |
XPSX |
280J6OIV0E9KC02421 |
|
100 |
85.28 |
20240820-19:31:14.210 |
XPSX |
280J6OIV0MKGC02421 |
|
100 |
85.28 |
20240820-19:32:09.370 |
XPSX |
280J6OIV13SOC02421 |
|
33 |
85.28 |
20240820-19:32:48.966 |
XPSX |
280J6OIV1DKJC02421 |
|
67 |
85.28 |
20240820-19:32:48.966 |
XPSX |
280J6OIV1DKKC02421 |
|
100 |
85.28 |
20240820-19:32:48.967 |
XNYS |
280J6OIV1DKNC02421 |
|
100 |
85.28 |
20240820-19:33:36.786 |
XNYS |
280J6OIV1QCOC02421 |
|
1 |
85.27 |
20240820-19:34:07.200 |
ARCX |
280J6OIV24SDC02421 |
|
99 |
85.27 |
20240820-19:34:07.200 |
ARCX |
280J6OIV24SEC02421 |
|
25 |
85.27 |
20240820-19:34:11.936 |
XPSX |
280J6OIV2669C02421 |
|
75 |
85.27 |
20240820-19:34:13.052 |
XPSX |
280J6OIV26FQC02421 |
|
100 |
85.27 |
20240820-19:35:24.941 |
XPSX |
280J6OIV35J5C02421 |
|
8 |
85.27 |
20240820-19:35:24.941 |
XPSX |
280J6OIV35J6C02421 |
|
77 |
85.27 |
20240820-19:35:24.941 |
XPSX |
280J6OIV35J7C02421 |
|
15 |
85.27 |
20240820-19:35:24.941 |
XPSX |
280J6OIV35J8C02421 |
|
100 |
85.27 |
20240820-19:36:16.736 |
XNYS |
280J6OIV3I02C02421 |
|
16 |
85.26 |
20240820-19:36:17.582 |
XNYS |
280J6OIV3I6BC02421 |
|
84 |
85.26 |
20240820-19:36:17.583 |
XNYS |
280J6OIV3I6CC02421 |
|
100 |
85.26 |
20240820-19:36:18.054 |
XPSX |
280J6OIV3I9RC02421 |
|
100 |
85.27 |
20240820-19:37:48.095 |
XNYS |
280J6OIV4B8BC02421 |
|
100 |
85.26 |
20240820-19:37:59.060 |
EPRL |
280J6OIV4H86C02421 |
|
74 |
85.25 |
20240820-19:38:44.059 |
XNAS |
280J6OIV4R4HC02421 |
|
26 |
85.25 |
20240820-19:38:44.059 |
XNAS |
280J6OIV4R4IC02421 |
|
51 |
85.26 |
20240820-19:38:53.634 |
XNYS |
280J6OIV4SVPC02421 |
|
1 |
85.26 |
20240820-19:38:53.634 |
XNYS |
280J6OIV4SVQC02421 |
|
48 |
85.26 |
20240820-19:38:53.634 |
XNYS |
280J6OIV4SVRC02421 |
|
135 |
85.29 |
20240820-19:39:00.024 |
XNAS |
280J6OIV4UKKC02421 |
|
100 |
85.29 |
20240820-19:39:01.075 |
XNAS |
280J6OIV4V1OC02421 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 9 minutes ago Auction Technology Group
- 38 minutes ago Wise Class A
- 50 minutes ago Sage Group
- 1 hour ago On The Beach Group
- 1 hour ago MJ Gleeson