Transaction in Own Shares
23rd September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20th 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 |
|
7,645 |
$92.22 |
$92.88 |
$91.61 |
XNYS |
|
996 |
$92.16 |
$92.88 |
$91.82 |
EDGX |
|
11,481 |
$92.27 |
$92.88 |
$91.53 |
ARCX |
|
947 |
$92.04 |
$92.88 |
$91.61 |
BATS |
|
7,561 |
$92.08 |
$92.88 |
$91.60 |
XNAS |
|
1,492 |
$92.01 |
$92.81 |
$91.66 |
BATY |
|
18,878 |
$92.46 |
$92.89 |
$91.51 |
XASE |
|
3,100 |
$92.33 |
$92.81 |
$91.78 |
EPRL |
|
600 |
$92.02 |
$92.82 |
$91.68 |
IEXG |
|
600 |
$92.23 |
$92.81 |
$91.79 |
XCHI |
|
400 |
$92.13 |
$92.79 |
$91.81 |
MEMX |
|
100 |
$91.91 |
$92.88 |
$91.87 |
XPSX |
|
100 |
$92.78 |
$92.78 |
$92.78 |
EDGA |
|
100 |
$91.78 |
$91.78 |
$91.78 |
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 680,538,301 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.696% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 20th 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: |
|
20th September 2024 |
||||
|
Aggregated Information
|
||||||
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
$92.2864 |
54,000 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
92.2 |
20240920-13:31:10.225 |
IEXG |
280LOG7F0T5SC02421 |
|
1 |
92.38 |
20240920-13:31:30.478 |
XNAS |
280LOG7F10BUC02421 |
|
39 |
92.39 |
20240920-13:31:30.478 |
XNAS |
280LOG7F10BVC02421 |
|
12 |
92.39 |
20240920-13:31:30.478 |
XNAS |
280LOG7F10C0C02421 |
|
6 |
92.39 |
20240920-13:31:30.479 |
XNAS |
280LOG7F10C1C02421 |
|
82 |
92.42 |
20240920-13:31:39.519 |
XNYS |
280LOG7F11G3C02421 |
|
18 |
92.42 |
20240920-13:31:39.519 |
XNYS |
280LOG7F11G4C02421 |
|
100 |
92.42 |
20240920-13:31:39.519 |
ARCX |
280LOG7F11G5C02421 |
|
100 |
92.44 |
20240920-13:31:53.993 |
XNYS |
280LOG7F13HRC02421 |
|
100 |
92.44 |
20240920-13:32:28.334 |
XNAS |
280LOG7F18QLC02421 |
|
100 |
92.44 |
20240920-13:32:28.335 |
XNYS |
280LOG7F18QMC02421 |
|
100 |
92.45 |
20240920-13:32:44.718 |
XNYS |
280LOG7F1BIVC02421 |
|
200 |
92.52 |
20240920-13:33:11.191 |
XNYS |
280LOG7F1G7LC02421 |
|
100 |
92.54 |
20240920-13:34:01.090 |
XNYS |
280LOG7F1MV1C02421 |
|
100 |
92.54 |
20240920-13:34:01.090 |
XNYS |
280LOG7F1MV2C02421 |
|
100 |
92.54 |
20240920-13:34:01.090 |
XNYS |
280LOG7F1MV3C02421 |
|
100 |
92.54 |
20240920-13:34:01.090 |
XNAS |
280LOG7F1MV4C02421 |
|
100 |
92.54 |
20240920-13:34:01.090 |
XNAS |
280LOG7F1MV5C02421 |
|
100 |
92.64 |
20240920-13:35:02.100 |
ARCX |
280LOG7F2071C02421 |
|
100 |
92.63 |
20240920-13:35:46.072 |
XNYS |
280LOG7F276QC02421 |
|
100 |
92.63 |
20240920-13:35:46.072 |
XNYS |
280LOG7F276RC02421 |
|
100 |
92.63 |
20240920-13:35:46.073 |
XNAS |
280LOG7F276SC02421 |
|
100 |
92.65 |
20240920-13:36:26.262 |
XNYS |
280LOG7F2DNJC02421 |
|
100 |
92.55 |
20240920-13:37:17.407 |
EPRL |
280LOG7F2KTGC02421 |
|
100 |
92.58 |
20240920-13:37:19.310 |
XNAS |
280LOG7F2L7TC02421 |
|
100 |
92.61 |
20240920-13:37:33.612 |
XNYS |
280LOG7F2N28C02421 |
|
100 |
92.61 |
20240920-13:37:33.612 |
ARCX |
280LOG7F2N29C02421 |
|
100 |
92.61 |
20240920-13:37:33.612 |
ARCX |
280LOG7F2N2AC02421 |
|
100 |
92.58 |
20240920-13:38:14.114 |
XNYS |
280LOG7F2T57C02421 |
|
100 |
92.63 |
20240920-13:38:54.648 |
ARCX |
280LOG7F339AC02421 |
|
100 |
92.59 |
20240920-13:39:12.499 |
XNYS |
280LOG7F3609C02421 |
|
100 |
92.58 |
20240920-13:39:33.873 |
XNYS |
280LOG7F38QMC02421 |
|
100 |
92.47 |
20240920-13:39:57.383 |
XNYS |
280LOG7F3BUQC02421 |
|
100 |
92.38 |
20240920-13:40:25.575 |
XNAS |
280LOG7F3H4PC02421 |
|
100 |
92.1 |
20240920-13:40:47.836 |
EPRL |
280LOG7F3L45C02421 |
|
14 |
92 |
20240920-13:41:36.620 |
XNAS |
280LOG7F3SPHC02421 |
|
100 |
92 |
20240920-13:41:48.983 |
XASE |
280LOG7F3UQAC02421 |
|
100 |
92 |
20240920-13:41:48.983 |
XASE |
280LOG7F3UQBC02421 |
|
100 |
91.98 |
20240920-13:42:38.468 |
XNAS |
280LOG7F46LSC02421 |
|
30 |
91.98 |
20240920-13:42:38.468 |
XNAS |
280LOG7F46LTC02421 |
|
45 |
91.98 |
20240920-13:42:38.471 |
XNAS |
280LOG7F46M1C02421 |
|
100 |
91.97 |
20240920-13:42:51.557 |
ARCX |
280LOG7F4891C02421 |
|
100 |
91.93 |
20240920-13:43:19.342 |
ARCX |
280LOG7F4CBUC02421 |
|
100 |
91.95 |
20240920-13:43:51.062 |
ARCX |
280LOG7F4GQTC02421 |
|
100 |
91.92 |
20240920-13:44:15.305 |
XNAS |
280LOG7F4KU8C02421 |
|
100 |
91.79 |
20240920-13:44:34.559 |
ARCX |
280LOG7F4NL8C02421 |
|
100 |
91.79 |
20240920-13:45:12.754 |
EPRL |
280LOG7F4U6IC02421 |
|
100 |
91.79 |
20240920-13:45:12.754 |
EPRL |
280LOG7F4U6NC02421 |
|
5 |
91.64 |
20240920-13:45:34.649 |
BATS |
280LOG7F53QNC02421 |
|
95 |
91.64 |
20240920-13:45:34.649 |
BATS |
280LOG7F53QOC02421 |
|
100 |
91.81 |
20240920-13:46:20.993 |
XNAS |
280LOG7F5C4JC02421 |
|
100 |
91.84 |
20240920-13:46:36.967 |
ARCX |
280LOG7F5EM3C02421 |
|
1 |
91.86 |
20240920-13:47:22.180 |
BATY |
280LOG7F5NGCC02421 |
|
99 |
91.86 |
20240920-13:47:24.092 |
BATY |
280LOG7F5NPHC02421 |
|
100 |
91.86 |
20240920-13:47:31.074 |
XNAS |
280LOG7F5OOKC02421 |
|
5 |
91.91 |
20240920-13:48:06.024 |
XNYS |
280LOG7F5UA0C02421 |
|
18 |
91.91 |
20240920-13:48:06.024 |
XNYS |
280LOG7F5UA1C02421 |
|
82 |
91.91 |
20240920-13:48:07.025 |
XNYS |
280LOG7F5UH8C02421 |
|
100 |
91.9 |
20240920-13:48:07.830 |
XCHI |
280LOG7F5UMOC02421 |
|
100 |
91.86 |
20240920-13:48:18.232 |
XNAS |
280LOG7F61C4C02421 |
|
200 |
91.86 |
20240920-13:48:18.232 |
XNAS |
280LOG7F61C5C02421 |
|
100 |
91.84 |
20240920-13:49:46.090 |
XNAS |
280LOG7F6HP4C02421 |
|
5 |
91.84 |
20240920-13:49:46.090 |
XNAS |
280LOG7F6HP5C02421 |
|
95 |
91.84 |
20240920-13:49:46.090 |
XNAS |
280LOG7F6HP6C02421 |
|
95 |
91.79 |
20240920-13:50:26.370 |
XNYS |
280LOG7F6QDRC02421 |
|
5 |
91.79 |
20240920-13:50:26.370 |
XNYS |
280LOG7F6QDSC02421 |
|
90 |
91.78 |
20240920-13:50:52.723 |
XNYS |
280LOG7F6VFTC02421 |
|
10 |
91.78 |
20240920-13:50:52.723 |
XNYS |
280LOG7F6VFUC02421 |
|
100 |
91.87 |
20240920-13:51:49.641 |
XNYS |
280LOG7F7ABQC02421 |
|
100 |
91.98 |
20240920-13:52:15.818 |
XCHI |
280LOG7F7G3QC02421 |
|
100 |
91.98 |
20240920-13:52:17.973 |
XNAS |
280LOG7F7GGJC02421 |
|
6 |
92.03 |
20240920-13:52:52.929 |
XNAS |
280LOG7F7O0UC02421 |
|
94 |
92.03 |
20240920-13:52:52.929 |
XNAS |
280LOG7F7O0VC02421 |
|
90 |
92 |
20240920-13:53:01.362 |
XNAS |
280LOG7F7PSAC02421 |
|
10 |
92 |
20240920-13:53:01.362 |
XNAS |
280LOG7F7PSBC02421 |
|
100 |
92 |
20240920-13:53:01.362 |
XNAS |
280LOG7F7PSCC02421 |
|
100 |
91.94 |
20240920-13:54:18.587 |
XNYS |
280LOG7F86QOC02421 |
|
4 |
91.91 |
20240920-13:54:20.598 |
EDGX |
280LOG7F873DC02421 |
|
96 |
91.91 |
20240920-13:54:20.598 |
EDGX |
280LOG7F873FC02421 |
|
100 |
91.85 |
20240920-13:55:09.907 |
EDGX |
280LOG7F8EQDC02421 |
|
100 |
91.87 |
20240920-13:56:14.352 |
XNAS |
280LOG7F8Q21C02421 |
|
14 |
91.87 |
20240920-13:56:14.352 |
XNAS |
280LOG7F8Q22C02421 |
|
25 |
91.87 |
20240920-13:56:14.352 |
XNAS |
280LOG7F8Q23C02421 |
|
61 |
91.87 |
20240920-13:56:14.352 |
XNAS |
280LOG7F8Q24C02421 |
|
100 |
91.87 |
20240920-13:56:59.324 |
XNAS |
280LOG7F91F5C02421 |
|
100 |
91.87 |
20240920-13:56:59.324 |
XNAS |
280LOG7F91F6C02421 |
|
100 |
91.91 |
20240920-13:57:49.490 |
XNYS |
280LOG7F9AALC02421 |
|
1 |
91.905 |
20240920-13:57:58.490 |
XNAS |
280LOG7F9BQ8C02421 |
|
1 |
91.91 |
20240920-13:57:58.490 |
XNAS |
280LOG7F9BQ9C02421 |
|
1 |
91.91 |
20240920-13:57:58.490 |
XNAS |
280LOG7F9BQAC02421 |
|
97 |
91.92 |
20240920-13:57:58.490 |
XNAS |
280LOG7F9BQBC02421 |
|
30 |
91.89 |
20240920-13:58:08.499 |
ARCX |
280LOG7F9DIMC02421 |
|
70 |
91.89 |
20240920-13:58:08.499 |
ARCX |
280LOG7F9DINC02421 |
|
30 |
91.89 |
20240920-13:58:08.499 |
ARCX |
280LOG7F9DIOC02421 |
|
70 |
91.89 |
20240920-13:58:08.499 |
ARCX |
280LOG7F9DIPC02421 |
|
30 |
91.89 |
20240920-13:58:08.499 |
ARCX |
280LOG7F9DIQC02421 |
|
50 |
91.89 |
20240920-13:58:08.499 |
ARCX |
280LOG7F9DIRC02421 |
|
20 |
91.89 |
20240920-13:58:08.499 |
ARCX |
280LOG7F9DISC02421 |
|
100 |
91.75 |
20240920-13:59:20.827 |
ARCX |
280LOG7F9VAFC02421 |
|
100 |
91.67 |
20240920-13:59:57.330 |
ARCX |
280LOG7FA6MSC02421 |
|
100 |
91.63 |
20240920-14:00:10.553 |
ARCX |
280LOG7FABECC02421 |
|
100 |
91.53 |
20240920-14:00:36.584 |
XASE |
280LOG7FAK45C02421 |
|
100 |
91.55 |
20240920-14:01:12.845 |
ARCX |
280LOG7FAT5OC02421 |
|
84 |
91.53 |
20240920-14:01:16.299 |
ARCX |
280LOG7FAU9GC02421 |
|
16 |
91.53 |
20240920-14:01:16.299 |
ARCX |
280LOG7FAU9LC02421 |
|
100 |
91.53 |
20240920-14:01:16.299 |
ARCX |
280LOG7FAU9MC02421 |
|
50 |
91.68 |
20240920-14:02:34.070 |
BATS |
280LOG7FBLEMC02421 |
|
50 |
91.68 |
20240920-14:02:34.070 |
XNYS |
280LOG7FBLENC02421 |
|
18 |
91.75 |
20240920-14:02:47.409 |
BATS |
280LOG7FBP1KC02421 |
|
100 |
91.76 |
20240920-14:02:48.066 |
XNYS |
280LOG7FBP9SC02421 |
|
4 |
91.66 |
20240920-14:03:24.071 |
BATY |
280LOG7FC66FC02421 |
|
16 |
91.66 |
20240920-14:03:24.071 |
BATS |
280LOG7FC66GC02421 |
|
3 |
91.66 |
20240920-14:03:24.072 |
ARCX |
280LOG7FC66HC02421 |
|
100 |
91.67 |
20240920-14:03:24.689 |
XNYS |
280LOG7FC6DJC02421 |
|
100 |
91.66 |
20240920-14:03:53.764 |
XNAS |
280LOG7FCE3NC02421 |
|
100 |
91.66 |
20240920-14:03:53.764 |
XNAS |
280LOG7FCE3OC02421 |
|
100 |
91.66 |
20240920-14:03:53.764 |
XNAS |
280LOG7FCE3PC02421 |
|
100 |
91.66 |
20240920-14:04:17.468 |
XNAS |
280LOG7FCLSKC02421 |
|
40 |
91.64 |
20240920-14:05:05.427 |
XNYS |
280LOG7FD1QJC02421 |
|
60 |
91.65 |
20240920-14:05:05.427 |
XNYS |
280LOG7FD1QKC02421 |
|
100 |
91.63 |
20240920-14:05:16.179 |
XNAS |
280LOG7FD4N2C02421 |
|
100 |
91.66 |
20240920-14:05:29.147 |
XNAS |
280LOG7FD8KFC02421 |
|
100 |
91.61 |
20240920-14:05:56.847 |
ARCX |
280LOG7FDFLBC02421 |
|
1 |
91.61 |
20240920-14:06:05.192 |
ARCX |
280LOG7FDHPMC02421 |
|
99 |
91.61 |
20240920-14:06:05.192 |
ARCX |
280LOG7FDHPNC02421 |
|
100 |
91.61 |
20240920-14:06:26.403 |
BATS |
280LOG7FDN8CC02421 |
|
100 |
91.65 |
20240920-14:06:54.789 |
XASE |
280LOG7FDUVAC02421 |
|
100 |
91.6 |
20240920-14:07:33.343 |
XNAS |
280LOG7FE9Q0C02421 |
|
100 |
91.73 |
20240920-14:08:36.068 |
XNYS |
280LOG7FEPG5C02421 |
|
100 |
91.69 |
20240920-14:08:44.231 |
XASE |
280LOG7FERGLC02421 |
|
100 |
91.69 |
20240920-14:08:44.231 |
XASE |
280LOG7FERGMC02421 |
|
100 |
91.63 |
20240920-14:09:11.165 |
BATS |
280LOG7FF3VRC02421 |
|
100 |
91.68 |
20240920-14:09:47.102 |
XNAS |
280LOG7FFDFTC02421 |
|
100 |
91.66 |
20240920-14:10:15.108 |
XNAS |
280LOG7FFLG3C02421 |
|
25 |
91.61 |
20240920-14:10:35.165 |
ARCX |
280LOG7FFQQOC02421 |
|
75 |
91.61 |
20240920-14:10:35.165 |
ARCX |
280LOG7FFQQPC02421 |
|
100 |
91.58 |
20240920-14:11:22.349 |
ARCX |
280LOG7FG7CKC02421 |
|
100 |
91.62 |
20240920-14:11:59.163 |
XNYS |
280LOG7FGHKHC02421 |
|
100 |
91.61 |
20240920-14:12:25.494 |
XNYS |
280LOG7FGOMOC02421 |
|
1 |
91.61 |
20240920-14:12:25.494 |
XNYS |
280LOG7FGOMPC02421 |
|
15 |
91.61 |
20240920-14:12:25.494 |
XNYS |
280LOG7FGOMRC02421 |
|
84 |
91.61 |
20240920-14:12:25.494 |
XNYS |
280LOG7FGOMTC02421 |
|
100 |
91.51 |
20240920-14:13:11.941 |
XASE |
280LOG7FH5OTC02421 |
|
100 |
91.57 |
20240920-14:13:43.085 |
XASE |
280LOG7FHCSGC02421 |
|
1 |
91.65 |
20240920-14:14:32.254 |
XNAS |
280LOG7FHPQPC02421 |
|
99 |
91.65 |
20240920-14:14:32.254 |
XNAS |
280LOG7FHPQQC02421 |
|
100 |
91.64 |
20240920-14:14:41.364 |
ARCX |
280LOG7FHSB3C02421 |
|
100 |
91.81 |
20240920-14:15:51.306 |
XNYS |
280LOG7FIH3VC02421 |
|
100 |
91.81 |
20240920-14:16:02.869 |
XNYS |
280LOG7FIKALC02421 |
|
100 |
91.81 |
20240920-14:16:02.869 |
XNYS |
280LOG7FIKAMC02421 |
|
100 |
91.79 |
20240920-14:16:19.812 |
EPRL |
280LOG7FIP42C02421 |
|
100 |
91.81 |
20240920-14:16:54.248 |
MEMX |
280LOG7FJ0OSC02421 |
|
100 |
91.84 |
20240920-14:17:22.001 |
XASE |
280LOG7FJ79EC02421 |
|
100 |
91.84 |
20240920-14:17:22.001 |
XASE |
280LOG7FJ79FC02421 |
|
100 |
91.81 |
20240920-14:17:59.734 |
ARCX |
280LOG7FJGG9C02421 |
|
100 |
91.78 |
20240920-14:18:26.384 |
EPRL |
280LOG7FJNEJC02421 |
|
100 |
91.79 |
20240920-14:18:52.274 |
BATY |
280LOG7FJTT3C02421 |
|
100 |
91.79 |
20240920-14:19:17.486 |
EPRL |
280LOG7FK654C02421 |
|
55 |
91.94 |
20240920-14:20:45.564 |
BATY |
280LOG7FKR7MC02421 |
|
45 |
91.94 |
20240920-14:20:45.564 |
BATY |
280LOG7FKR7NC02421 |
|
100 |
91.94 |
20240920-14:20:56.397 |
XNAS |
280LOG7FKTK4C02421 |
|
100 |
91.93 |
20240920-14:21:07.010 |
XNAS |
280LOG7FL095C02421 |
|
100 |
91.93 |
20240920-14:21:07.010 |
XNAS |
280LOG7FL096C02421 |
|
100 |
91.93 |
20240920-14:21:07.010 |
XNAS |
280LOG7FL097C02421 |
|
100 |
91.91 |
20240920-14:21:39.214 |
XNAS |
280LOG7FL7HJC02421 |
|
100 |
91.96 |
20240920-14:22:25.160 |
XNYS |
280LOG7FLIC6C02421 |
|
17 |
91.96 |
20240920-14:22:52.799 |
BATS |
280LOG7FLNR0C02421 |
|
19 |
91.96 |
20240920-14:22:52.799 |
XNAS |
280LOG7FLNR1C02421 |
|
10 |
91.96 |
20240920-14:22:52.799 |
XNAS |
280LOG7FLNR2C02421 |
|
19 |
91.96 |
20240920-14:22:52.799 |
XNAS |
280LOG7FLNR3C02421 |
|
6 |
91.96 |
20240920-14:22:52.799 |
XNAS |
280LOG7FLNR4C02421 |
|
2 |
91.96 |
20240920-14:22:52.799 |
XNYS |
280LOG7FLNR5C02421 |
|
6 |
91.96 |
20240920-14:22:52.799 |
XNYS |
280LOG7FLNR6C02421 |
|
100 |
91.95 |
20240920-14:22:53.431 |
ARCX |
280LOG7FLNVGC02421 |
|
100 |
91.95 |
20240920-14:22:53.431 |
ARCX |
280LOG7FLNVHC02421 |
|
100 |
91.84 |
20240920-14:23:44.486 |
EDGX |
280LOG7FM3PUC02421 |
|
100 |
91.82 |
20240920-14:24:22.584 |
BATY |
280LOG7FMEL0C02421 |
|
100 |
91.9 |
20240920-14:25:34.086 |
ARCX |
280LOG7FMUSPC02421 |
|
100 |
91.85 |
20240920-14:25:58.841 |
ARCX |
280LOG7FN49IC02421 |
|
100 |
91.86 |
20240920-14:26:28.395 |
XNAS |
280LOG7FNB5FC02421 |
|
100 |
91.84 |
20240920-14:27:00.159 |
BATY |
280LOG7FNI5BC02421 |
|
100 |
91.83 |
20240920-14:27:38.633 |
ARCX |
280LOG7FNQ2DC02421 |
|
100 |
91.8 |
20240920-14:27:43.558 |
BATY |
280LOG7FNR4QC02421 |
|
100 |
91.79 |
20240920-14:28:18.183 |
XASE |
280LOG7FO2A4C02421 |
|
100 |
91.74 |
20240920-14:29:01.118 |
XASE |
280LOG7FOB0QC02421 |
|
100 |
91.72 |
20240920-14:29:30.487 |
BATY |
280LOG7FOGV4C02421 |
|
1 |
91.72 |
20240920-14:29:41.562 |
BATY |
280LOG7FOJ8PC02421 |
|
80 |
91.72 |
20240920-14:29:41.563 |
BATY |
280LOG7FOJ8QC02421 |
|
24 |
91.73 |
20240920-14:30:02.088 |
ARCX |
280LOG7FONKSC02421 |
|
76 |
91.73 |
20240920-14:30:02.088 |
ARCX |
280LOG7FONKTC02421 |
|
6 |
91.69 |
20240920-14:30:22.896 |
ARCX |
280LOG7FOUMHC02421 |
|
29 |
91.69 |
20240920-14:30:22.896 |
ARCX |
280LOG7FOUMIC02421 |
|
65 |
91.69 |
20240920-14:30:22.896 |
ARCX |
280LOG7FOUMJC02421 |
|
100 |
91.7 |
20240920-14:30:58.981 |
XNYS |
280LOG7FP8CLC02421 |
|
100 |
91.68 |
20240920-14:31:05.662 |
IEXG |
280LOG7FPA74C02421 |
|
100 |
91.68 |
20240920-14:31:05.662 |
IEXG |
280LOG7FPA75C02421 |
|
100 |
91.76 |
20240920-14:31:57.720 |
XNYS |
280LOG7FPN5UC02421 |
|
100 |
91.79 |
20240920-14:32:49.363 |
XCHI |
280LOG7FQ1R9C02421 |
|
100 |
91.77 |
20240920-14:32:54.690 |
XNAS |
280LOG7FQ2OIC02421 |
|
100 |
91.77 |
20240920-14:32:54.690 |
XNAS |
280LOG7FQ2OJC02421 |
|
100 |
91.81 |
20240920-14:34:04.722 |
XNYS |
280LOG7FQKIIC02421 |
|
96 |
91.87 |
20240920-14:34:24.844 |
XNYS |
280LOG7FQPQUC02421 |
|
100 |
91.87 |
20240920-14:34:46.146 |
XNYS |
280LOG7FQUGUC02421 |
|
4 |
91.87 |
20240920-14:34:46.146 |
XNYS |
280LOG7FQUGVC02421 |
|
96 |
91.87 |
20240920-14:34:46.147 |
XPSX |
280LOG7FQUH4C02421 |
|
100 |
91.84 |
20240920-14:35:10.200 |
XASE |
280LOG7FR6HJC02421 |
|
100 |
91.79 |
20240920-14:35:49.812 |
XNAS |
280LOG7FRET4C02421 |
|
100 |
91.79 |
20240920-14:35:49.812 |
ARCX |
280LOG7FRET5C02421 |
|
100 |
91.8 |
20240920-14:36:33.374 |
XNAS |
280LOG7FROE7C02421 |
|
100 |
91.93 |
20240920-14:37:36.837 |
BATS |
280LOG7FS6RQC02421 |
|
100 |
91.93 |
20240920-14:37:54.901 |
XNYS |
280LOG7FSAR8C02421 |
|
100 |
91.95 |
20240920-14:38:46.029 |
EPRL |
280LOG7FSMEOC02421 |
|
100 |
91.95 |
20240920-14:38:46.029 |
EPRL |
280LOG7FSMEPC02421 |
|
100 |
91.92 |
20240920-14:39:13.072 |
XASE |
280LOG7FSRU0C02421 |
|
100 |
91.88 |
20240920-14:40:07.368 |
XASE |
280LOG7FT7R0C02421 |
|
100 |
91.92 |
20240920-14:41:00.339 |
XASE |
280LOG7FTK5SC02421 |
|
100 |
91.91 |
20240920-14:41:27.012 |
XASE |
280LOG7FTPP6C02421 |
|
100 |
91.9 |
20240920-14:42:03.410 |
ARCX |
280LOG7FU1N8C02421 |
|
100 |
91.92 |
20240920-14:43:01.308 |
XASE |
280LOG7FUDVQC02421 |
|
68 |
91.89 |
20240920-14:43:32.851 |
XASE |
280LOG7FUK6RC02421 |
|
1 |
91.89 |
20240920-14:43:33.424 |
XASE |
280LOG7FUK9PC02421 |
|
3 |
91.85 |
20240920-14:43:58.104 |
XASE |
280LOG7FUPKBC02421 |
|
97 |
91.85 |
20240920-14:43:58.104 |
XASE |
280LOG7FUPKCC02421 |
|
100 |
91.85 |
20240920-14:44:23.767 |
ARCX |
280LOG7FUUQAC02421 |
|
100 |
91.88 |
20240920-14:45:00.256 |
XASE |
280LOG7FV7A0C02421 |
|
100 |
91.88 |
20240920-14:45:00.256 |
XASE |
280LOG7FV7A1C02421 |
|
100 |
91.88 |
20240920-14:45:40.357 |
XASE |
280LOG7FVIJVC02421 |
|
10 |
91.91 |
20240920-14:46:15.084 |
XNAS |
280LOG7FVQBBC02421 |
|
50 |
91.91 |
20240920-14:46:15.084 |
XNAS |
280LOG7FVQBCC02421 |
|
40 |
91.91 |
20240920-14:46:15.084 |
XNAS |
280LOG7FVQBDC02421 |
|
100 |
91.89 |
20240920-14:46:21.882 |
XASE |
280LOG7FVRTJC02421 |
|
100 |
91.9 |
20240920-14:47:15.205 |
XASE |
280LOG7G06TLC02421 |
|
100 |
91.89 |
20240920-14:48:11.193 |
XNAS |
280LOG7G0IQBC02421 |
|
100 |
91.92 |
20240920-14:48:34.085 |
XASE |
280LOG7G0P6MC02421 |
|
100 |
91.84 |
20240920-14:48:49.799 |
XNAS |
280LOG7G0SSQC02421 |
|
50 |
91.88 |
20240920-14:49:41.324 |
XNAS |
280LOG7G1A9HC02421 |
|
16 |
91.88 |
20240920-14:49:41.324 |
XNAS |
280LOG7G1A9IC02421 |
|
29 |
91.88 |
20240920-14:49:41.324 |
XNAS |
280LOG7G1A9JC02421 |
|
5 |
91.88 |
20240920-14:49:41.324 |
ARCX |
280LOG7G1A9KC02421 |
|
100 |
91.88 |
20240920-14:50:02.356 |
XASE |
280LOG7G1EQ6C02421 |
|
91 |
91.87 |
20240920-14:50:04.860 |
XASE |
280LOG7G1FBDC02421 |
|
100 |
91.97 |
20240920-14:51:09.787 |
IEXG |
280LOG7G2060C02421 |
|
100 |
91.97 |
20240920-14:51:17.014 |
XASE |
280LOG7G21M1C02421 |
|
100 |
91.98 |
20240920-14:52:03.765 |
XNYS |
280LOG7G2BP0C02421 |
|
100 |
91.98 |
20240920-14:52:27.062 |
XASE |
280LOG7G2HMPC02421 |
|
100 |
91.98 |
20240920-14:52:27.062 |
XASE |
280LOG7G2HMQC02421 |
|
100 |
91.98 |
20240920-14:53:07.477 |
XASE |
280LOG7G309PC02421 |
|
100 |
91.96 |
20240920-14:53:51.479 |
XNAS |
280LOG7G3C80C02421 |
|
100 |
91.95 |
20240920-14:54:23.908 |
ARCX |
280LOG7G3K1PC02421 |
|
2 |
91.97 |
20240920-14:55:00.046 |
ARCX |
280LOG7G3SG1C02421 |
|
70 |
91.96 |
20240920-14:55:11.610 |
XNAS |
280LOG7G3V1IC02421 |
|
30 |
91.96 |
20240920-14:55:14.703 |
XNAS |
280LOG7G3VOOC02421 |
|
10 |
91.96 |
20240920-14:55:14.703 |
XNAS |
280LOG7G3VOPC02421 |
|
90 |
91.96 |
20240920-14:55:14.703 |
XNAS |
280LOG7G3VOQC02421 |
|
100 |
91.94 |
20240920-14:55:53.781 |
ARCX |
280LOG7G4AA1C02421 |
|
100 |
91.96 |
20240920-14:56:25.452 |
XASE |
280LOG7G4J6HC02421 |
|
100 |
91.96 |
20240920-14:56:51.057 |
XASE |
280LOG7G4P3EC02421 |
|
100 |
92.01 |
20240920-14:58:05.212 |
ARCX |
280LOG7G595VC02421 |
|
100 |
91.98 |
20240920-14:58:58.430 |
ARCX |
280LOG7G5NG2C02421 |
|
100 |
91.98 |
20240920-14:58:58.430 |
XNAS |
280LOG7G5NG3C02421 |
|
100 |
91.97 |
20240920-15:00:00.484 |
ARCX |
280LOG7G6924C02421 |
|
100 |
91.96 |
20240920-15:01:00.346 |
ARCX |
280LOG7G6PFFC02421 |
|
6 |
91.9 |
20240920-15:01:10.106 |
BATY |
280LOG7G6TH2C02421 |
|
94 |
91.9 |
20240920-15:01:10.106 |
BATY |
280LOG7G6TH3C02421 |
|
100 |
91.91 |
20240920-15:01:50.340 |
XNYS |
280LOG7G789VC02421 |
|
100 |
91.78 |
20240920-15:02:52.358 |
EPRL |
280LOG7G7RC8C02421 |
|
100 |
91.78 |
20240920-15:02:52.358 |
EPRL |
280LOG7G7RC9C02421 |
|
100 |
91.81 |
20240920-15:03:29.514 |
XASE |
280LOG7G83UAC02421 |
|
100 |
91.78 |
20240920-15:04:09.696 |
XCIS |
280LOG7G8E7MC02421 |
|
1 |
91.82 |
20240920-15:04:38.961 |
XNYS |
280LOG7G8L9BC02421 |
|
99 |
91.82 |
20240920-15:04:38.961 |
XNYS |
280LOG7G8L9CC02421 |
|
72 |
91.83 |
20240920-15:05:27.186 |
XNYS |
280LOG7G8VQNC02421 |
|
28 |
91.83 |
20240920-15:05:27.186 |
XNYS |
280LOG7G8VQOC02421 |
|
100 |
91.89 |
20240920-15:06:07.072 |
EDGX |
280LOG7G97D9C02421 |
|
100 |
91.91 |
20240920-15:06:50.941 |
ARCX |
280LOG7G9GETC02421 |
|
100 |
91.9 |
20240920-15:07:10.642 |
ARCX |
280LOG7G9KA1C02421 |
|
100 |
91.9 |
20240920-15:08:10.846 |
XNYS |
280LOG7GA24VC02421 |
|
100 |
91.89 |
20240920-15:08:16.511 |
ARCX |
280LOG7GA3FEC02421 |
|
10 |
91.88 |
20240920-15:09:22.802 |
XNAS |
280LOG7GAJ43C02421 |
|
90 |
91.89 |
20240920-15:09:22.802 |
XNAS |
280LOG7GAJ44C02421 |
|
1 |
91.89 |
20240920-15:09:30.809 |
XASE |
280LOG7GAKOJC02421 |
|
99 |
91.89 |
20240920-15:09:30.809 |
XASE |
280LOG7GAKOKC02421 |
|
100 |
91.85 |
20240920-15:10:24.031 |
ARCX |
280LOG7GB0JHC02421 |
|
7 |
91.84 |
20240920-15:10:32.638 |
BATY |
280LOG7GB2DRC02421 |
|
100 |
91.85 |
20240920-15:10:44.311 |
BATS |
280LOG7GB50GC02421 |
|
90 |
91.84 |
20240920-15:11:18.968 |
ARCX |
280LOG7GBEUBC02421 |
|
10 |
91.84 |
20240920-15:11:18.968 |
ARCX |
280LOG7GBEUCC02421 |
|
100 |
91.82 |
20240920-15:11:47.593 |
EPRL |
280LOG7GBM0GC02421 |
|
100 |
91.86 |
20240920-15:12:41.920 |
ARCX |
280LOG7GC32MC02421 |
|
100 |
91.84 |
20240920-15:13:08.746 |
ARCX |
280LOG7GCALUC02421 |
|
100 |
91.84 |
20240920-15:13:47.016 |
XNYS |
280LOG7GCKOLC02421 |
|
100 |
91.83 |
20240920-15:14:47.367 |
XNYS |
280LOG7GD24SC02421 |
|
100 |
91.84 |
20240920-15:15:12.702 |
BATY |
280LOG7GD923C02421 |
|
100 |
91.81 |
20240920-15:16:20.403 |
ARCX |
280LOG7GDVIAC02421 |
|
100 |
91.81 |
20240920-15:16:20.403 |
ARCX |
280LOG7GDVIBC02421 |
|
100 |
91.82 |
20240920-15:17:18.553 |
XASE |
280LOG7GEE8OC02421 |
|
14 |
91.81 |
20240920-15:18:03.976 |
ARCX |
280LOG7GENJTC02421 |
|
6 |
91.83 |
20240920-15:18:36.317 |
BATS |
280LOG7GEUDVC02421 |
|
100 |
91.87 |
20240920-15:18:41.077 |
EDGX |
280LOG7GEVSCC02421 |
|
49 |
91.94 |
20240920-15:19:20.355 |
ARCX |
280LOG7GF85SC02421 |
|
1 |
91.94 |
20240920-15:19:20.355 |
XNYS |
280LOG7GF85TC02421 |
|
6 |
91.94 |
20240920-15:19:20.355 |
XNYS |
280LOG7GF85UC02421 |
|
44 |
91.94 |
20240920-15:19:20.355 |
XNYS |
280LOG7GF85VC02421 |
|
100 |
91.93 |
20240920-15:19:38.566 |
ARCX |
280LOG7GFBJHC02421 |
|
100 |
91.93 |
20240920-15:20:25.577 |
XASE |
280LOG7GFMRKC02421 |
|
100 |
91.99 |
20240920-15:21:01.809 |
XNYS |
280LOG7GFUDMC02421 |
|
100 |
91.99 |
20240920-15:21:27.998 |
XASE |
280LOG7GG3M3C02421 |
|
1 |
91.99 |
20240920-15:22:03.830 |
BATY |
280LOG7GGCTDC02421 |
|
99 |
91.99 |
20240920-15:22:03.830 |
BATY |
280LOG7GGCTEC02421 |
|
100 |
91.98 |
20240920-15:22:34.944 |
ARCX |
280LOG7GGKBGC02421 |
|
100 |
92 |
20240920-15:23:32.986 |
XNAS |
280LOG7GH1VDC02421 |
|
100 |
92.01 |
20240920-15:24:15.123 |
XNYS |
280LOG7GHBFSC02421 |
|
100 |
92 |
20240920-15:24:30.086 |
XASE |
280LOG7GHE82C02421 |
|
100 |
92 |
20240920-15:24:30.086 |
XASE |
280LOG7GHE83C02421 |
|
100 |
91.98 |
20240920-15:25:54.434 |
XNYS |
280LOG7GHVRJC02421 |
|
100 |
91.97 |
20240920-15:26:10.854 |
ARCX |
280LOG7GI3LLC02421 |
|
100 |
91.98 |
20240920-15:26:52.837 |
ARCX |
280LOG7GICJTC02421 |
|
100 |
91.99 |
20240920-15:27:56.233 |
XASE |
280LOG7GINSUC02421 |
|
100 |
91.99 |
20240920-15:27:56.233 |
XASE |
280LOG7GINSVC02421 |
|
100 |
91.96 |
20240920-15:28:36.077 |
ARCX |
280LOG7GIVN6C02421 |
|
100 |
91.96 |
20240920-15:29:29.876 |
XASE |
280LOG7GJB84C02421 |
|
100 |
91.94 |
20240920-15:29:51.933 |
XASE |
280LOG7GJFJ8C02421 |
|
100 |
91.89 |
20240920-15:30:12.617 |
EPRL |
280LOG7GJMACC02421 |
|
100 |
91.82 |
20240920-15:31:06.490 |
EDGX |
280LOG7GK3ATC02421 |
|
100 |
91.79 |
20240920-15:31:38.339 |
XASE |
280LOG7GKDJ7C02421 |
|
18 |
91.77 |
20240920-15:32:41.405 |
ARCX |
280LOG7GKU3HC02421 |
|
82 |
91.77 |
20240920-15:32:41.405 |
ARCX |
280LOG7GKU3IC02421 |
|
100 |
91.76 |
20240920-15:33:11.385 |
XASE |
280LOG7GL53TC02421 |
|
100 |
91.76 |
20240920-15:33:34.757 |
IEXG |
280LOG7GLAG7C02421 |
|
80 |
91.8 |
20240920-15:34:17.428 |
XNYS |
280LOG7GLNRAC02421 |
|
20 |
91.8 |
20240920-15:34:17.428 |
XNYS |
280LOG7GLNRBC02421 |
|
100 |
91.82 |
20240920-15:34:24.959 |
EDGX |
280LOG7GLQ80C02421 |
|
100 |
91.85 |
20240920-15:34:49.028 |
XNYS |
280LOG7GM0LHC02421 |
|
54 |
91.85 |
20240920-15:34:49.028 |
XNYS |
280LOG7GM0LJC02421 |
|
46 |
91.85 |
20240920-15:34:49.028 |
XNYS |
280LOG7GM0LMC02421 |
|
100 |
91.97 |
20240920-15:35:44.787 |
XNYS |
280LOG7GMG0AC02421 |
|
100 |
91.96 |
20240920-15:36:09.002 |
MEMX |
280LOG7GMLKNC02421 |
|
100 |
91.96 |
20240920-15:36:09.002 |
MEMX |
280LOG7GMLKOC02421 |
|
88 |
92.12 |
20240920-15:38:21.937 |
XNAS |
280LOG7GNHESC02421 |
|
12 |
92.12 |
20240920-15:38:21.937 |
XNAS |
280LOG7GNHETC02421 |
|
12 |
92.12 |
20240920-15:38:21.937 |
XNAS |
280LOG7GNHEUC02421 |
|
88 |
92.12 |
20240920-15:38:21.937 |
XNAS |
280LOG7GNHEVC02421 |
|
100 |
92.1 |
20240920-15:38:36.516 |
XASE |
280LOG7GNKKAC02421 |
|
100 |
92.13 |
20240920-15:39:47.538 |
XNYS |
280LOG7GO545C02421 |
|
100 |
92.13 |
20240920-15:39:57.976 |
XASE |
280LOG7GO787C02421 |
|
100 |
92.05 |
20240920-15:40:32.807 |
XNAS |
280LOG7GOEOKC02421 |
|
67 |
92.18 |
20240920-15:42:02.410 |
XNAS |
280LOG7GP3JTC02421 |
|
100 |
92.35 |
20240920-15:42:45.332 |
XCHI |
280LOG7GPDGAC02421 |
|
100 |
92.32 |
20240920-15:42:51.030 |
XNAS |
280LOG7GPEGCC02421 |
|
66 |
92.32 |
20240920-15:42:51.030 |
XNAS |
280LOG7GPEGDC02421 |
|
15 |
92.32 |
20240920-15:42:51.030 |
XNAS |
280LOG7GPEGEC02421 |
|
19 |
92.32 |
20240920-15:42:51.030 |
XNAS |
280LOG7GPEGFC02421 |
|
100 |
92.36 |
20240920-15:44:41.005 |
EPRL |
280LOG7GQ43JC02421 |
|
100 |
92.36 |
20240920-15:45:18.260 |
EPRL |
280LOG7GQBP5C02421 |
|
100 |
92.27 |
20240920-15:46:09.448 |
XNYS |
280LOG7GQN8LC02421 |
|
100 |
92.26 |
20240920-15:47:29.613 |
EPRL |
280LOG7GR7A8C02421 |
|
100 |
92.25 |
20240920-15:48:17.237 |
XASE |
280LOG7GRGESC02421 |
|
1 |
92.28 |
20240920-15:48:59.809 |
EPRL |
280LOG7GRP2KC02421 |
|
99 |
92.28 |
20240920-15:49:02.303 |
EPRL |
280LOG7GRPTEC02421 |
|
100 |
92.22 |
20240920-15:50:20.824 |
ARCX |
280LOG7GSA48C02421 |
|
100 |
92.25 |
20240920-15:51:03.185 |
ARCX |
280LOG7GSJNIC02421 |
|
12 |
92.27 |
20240920-15:52:13.532 |
ARCX |
280LOG7GT2R8C02421 |
|
88 |
92.27 |
20240920-15:52:13.532 |
ARCX |
280LOG7GT2R9C02421 |
|
100 |
92.22 |
20240920-15:52:47.312 |
ARCX |
280LOG7GTARCC02421 |
|
100 |
92.27 |
20240920-15:54:24.427 |
XNYS |
280LOG7GTT0HC02421 |
|
100 |
92.36 |
20240920-15:55:34.214 |
BATY |
280LOG7GUB0VC02421 |
|
100 |
92.36 |
20240920-15:56:02.919 |
BATS |
280LOG7GUFMGC02421 |
|
99 |
92.37 |
20240920-15:57:37.801 |
XASE |
280LOG7GV2N4C02421 |
|
1 |
92.37 |
20240920-15:57:37.801 |
XASE |
280LOG7GV2N5C02421 |
|
100 |
92.33 |
20240920-15:58:19.808 |
EPRL |
280LOG7GVAIOC02421 |
|
100 |
92.32 |
20240920-16:00:38.271 |
XNAS |
280LOG7H08BOC02421 |
|
7 |
92.32 |
20240920-16:00:38.271 |
XNAS |
280LOG7H08BPC02421 |
|
93 |
92.32 |
20240920-16:00:38.271 |
XNAS |
280LOG7H08BQC02421 |
|
100 |
92.31 |
20240920-16:02:00.067 |
BATY |
280LOG7H0Q18C02421 |
|
100 |
92.34 |
20240920-16:02:54.002 |
XASE |
280LOG7H1510C02421 |
|
3 |
92.34 |
20240920-16:03:54.928 |
XNYS |
280LOG7H1FUCC02421 |
|
100 |
92.38 |
20240920-16:04:21.010 |
ARCX |
280LOG7H1L0MC02421 |
|
100 |
92.47 |
20240920-16:05:43.568 |
ARCX |
280LOG7H2445C02421 |
|
100 |
92.47 |
20240920-16:07:07.506 |
XASE |
280LOG7H2IL0C02421 |
|
100 |
92.47 |
20240920-16:07:50.718 |
XASE |
280LOG7H2QG9C02421 |
|
100 |
92.56 |
20240920-16:09:20.843 |
XASE |
280LOG7H3AOLC02421 |
|
100 |
92.56 |
20240920-16:10:23.114 |
ARCX |
280LOG7H3LDKC02421 |
|
100 |
92.52 |
20240920-16:11:31.213 |
BATS |
280LOG7H41BMC02421 |
|
100 |
92.52 |
20240920-16:12:38.787 |
XNYS |
280LOG7H4CODC02421 |
|
93 |
92.52 |
20240920-16:14:01.324 |
ARCX |
280LOG7H4PQEC02421 |
|
7 |
92.52 |
20240920-16:14:01.324 |
ARCX |
280LOG7H4PQFC02421 |
|
100 |
92.53 |
20240920-16:14:31.693 |
XNAS |
280LOG7H4UPIC02421 |
|
100 |
92.53 |
20240920-16:14:51.898 |
ARCX |
280LOG7H51PFC02421 |
|
100 |
92.54 |
20240920-16:16:50.505 |
XASE |
280LOG7H5NN3C02421 |
|
100 |
92.54 |
20240920-16:16:50.506 |
XASE |
280LOG7H5NN4C02421 |
|
10 |
92.59 |
20240920-16:19:31.082 |
XNAS |
280LOG7H6QC2C02421 |
|
4 |
92.6 |
20240920-16:19:38.600 |
XNAS |
280LOG7H6RR1C02421 |
|
96 |
92.6 |
20240920-16:19:38.600 |
XNAS |
280LOG7H6RR2C02421 |
|
100 |
92.59 |
20240920-16:19:42.723 |
XASE |
280LOG7H6SMTC02421 |
|
100 |
92.59 |
20240920-16:19:42.723 |
XASE |
280LOG7H6SMUC02421 |
|
100 |
92.68 |
20240920-16:22:01.363 |
XNYS |
280LOG7H7O3RC02421 |
|
100 |
92.69 |
20240920-16:22:23.093 |
ARCX |
280LOG7H7S3QC02421 |
|
29 |
92.73 |
20240920-16:23:36.594 |
XNAS |
280LOG7H8AFPC02421 |
|
3 |
92.73 |
20240920-16:23:36.595 |
XNAS |
280LOG7H8AFRC02421 |
|
100 |
92.78 |
20240920-16:23:57.834 |
ARCX |
280LOG7H8EEFC02421 |
|
100 |
92.84 |
20240920-16:25:04.182 |
XASE |
280LOG7H8QTQC02421 |
|
63 |
92.81 |
20240920-16:25:49.447 |
XASE |
280LOG7H932GC02421 |
|
100 |
92.81 |
20240920-16:26:51.666 |
XASE |
280LOG7H9DA2C02421 |
|
100 |
92.75 |
20240920-16:27:47.040 |
XASE |
280LOG7H9N8HC02421 |
|
100 |
92.78 |
20240920-16:29:03.140 |
EDGA |
280LOG7HA4O2C02421 |
|
100 |
92.78 |
20240920-16:29:42.739 |
XNYS |
280LOG7HAB3EC02421 |
|
100 |
92.77 |
20240920-16:30:14.477 |
ARCX |
280LOG7HAH7KC02421 |
|
100 |
92.75 |
20240920-16:30:33.487 |
EPRL |
280LOG7HAMD6C02421 |
|
100 |
92.75 |
20240920-16:31:57.296 |
ARCX |
280LOG7HB62BC02421 |
|
38 |
92.72 |
20240920-16:33:37.874 |
ARCX |
280LOG7HBN89C02421 |
|
50 |
92.72 |
20240920-16:33:51.282 |
ARCX |
280LOG7HBPNVC02421 |
|
12 |
92.72 |
20240920-16:33:51.282 |
ARCX |
280LOG7HBPO1C02421 |
|
1 |
92.72 |
20240920-16:33:51.283 |
EDGX |
280LOG7HBPO3C02421 |
|
1 |
92.72 |
20240920-16:33:51.283 |
BATS |
280LOG7HBPO4C02421 |
|
1 |
92.72 |
20240920-16:33:51.283 |
ARCX |
280LOG7HBPO5C02421 |
|
35 |
92.72 |
20240920-16:33:53.005 |
ARCX |
280LOG7HBQ5UC02421 |
|
100 |
92.72 |
20240920-16:34:41.120 |
XASE |
280LOG7HC32SC02421 |
|
100 |
92.73 |
20240920-16:36:28.610 |
ARCX |
280LOG7HCKSGC02421 |
|
100 |
92.75 |
20240920-16:38:29.508 |
EPRL |
280LOG7HD99DC02421 |
|
100 |
92.74 |
20240920-16:38:56.080 |
EPRL |
280LOG7HDDP4C02421 |
|
100 |
92.74 |
20240920-16:40:15.407 |
ARCX |
280LOG7HDS3NC02421 |
|
100 |
92.74 |
20240920-16:41:26.615 |
XNAS |
280LOG7HE74TC02421 |
|
100 |
92.73 |
20240920-16:42:56.869 |
XNAS |
280LOG7HELDCC02421 |
|
100 |
92.75 |
20240920-16:44:37.905 |
EPRL |
280LOG7HF40AC02421 |
|
100 |
92.74 |
20240920-16:46:21.130 |
XASE |
280LOG7HFM6OC02421 |
|
100 |
92.74 |
20240920-16:46:29.857 |
ARCX |
280LOG7HFNEQC02421 |
|
100 |
92.79 |
20240920-16:48:19.005 |
MEMX |
280LOG7HG7QOC02421 |
|
100 |
92.8 |
20240920-16:48:35.508 |
ARCX |
280LOG7HGAE2C02421 |
|
100 |
92.81 |
20240920-16:48:58.846 |
XCHI |
280LOG7HGE0DC02421 |
|
100 |
92.81 |
20240920-16:49:06.767 |
ARCX |
280LOG7HGFDDC02421 |
|
100 |
92.78 |
20240920-16:50:01.725 |
XNAS |
280LOG7HGNSHC02421 |
|
98 |
92.77 |
20240920-16:51:29.077 |
ARCX |
280LOG7HH5VMC02421 |
|
2 |
92.77 |
20240920-16:51:29.077 |
ARCX |
280LOG7HH5VNC02421 |
|
100 |
92.77 |
20240920-16:52:50.112 |
XNAS |
280LOG7HHHPHC02421 |
|
100 |
92.84 |
20240920-16:54:18.593 |
ARCX |
280LOG7HHV0NC02421 |
|
100 |
92.81 |
20240920-16:55:00.453 |
EPRL |
280LOG7HI4OLC02421 |
|
100 |
92.79 |
20240920-16:56:15.870 |
ARCX |
280LOG7HIGTLC02421 |
|
100 |
92.79 |
20240920-16:57:41.117 |
ARCX |
280LOG7HIUSEC02421 |
|
96 |
92.79 |
20240920-16:58:07.847 |
EPRL |
280LOG7HJ2SMC02421 |
|
4 |
92.79 |
20240920-16:58:07.847 |
EPRL |
280LOG7HJ2SNC02421 |
|
100 |
92.77 |
20240920-16:59:21.528 |
ARCX |
280LOG7HJFHNC02421 |
|
100 |
92.84 |
20240920-17:01:14.639 |
XASE |
280LOG7HK6Q5C02421 |
|
100 |
92.8 |
20240920-17:02:40.529 |
EPRL |
280LOG7HKO07C02421 |
|
100 |
92.81 |
20240920-17:03:46.866 |
BATY |
280LOG7HL7F2C02421 |
|
100 |
92.79 |
20240920-17:04:18.146 |
XASE |
280LOG7HLDE1C02421 |
|
83 |
92.78 |
20240920-17:05:32.016 |
XASE |
280LOG7HLT6HC02421 |
|
17 |
92.78 |
20240920-17:05:32.017 |
XASE |
280LOG7HLT6IC02421 |
|
100 |
92.81 |
20240920-17:07:01.774 |
XASE |
280LOG7HMF5SC02421 |
|
100 |
92.81 |
20240920-17:08:07.289 |
XASE |
280LOG7HMQMFC02421 |
|
100 |
92.8 |
20240920-17:09:07.404 |
XASE |
280LOG7HN5TPC02421 |
|
1 |
92.79 |
20240920-17:10:46.152 |
XASE |
280LOG7HNNFCC02421 |
|
99 |
92.79 |
20240920-17:11:09.650 |
XASE |
280LOG7HNS5RC02421 |
|
1 |
92.79 |
20240920-17:11:09.650 |
XNAS |
280LOG7HNS5VC02421 |
|
100 |
92.84 |
20240920-17:11:54.119 |
XASE |
280LOG7HO3ICC02421 |
|
89 |
92.83 |
20240920-17:12:56.131 |
XASE |
280LOG7HOF5IC02421 |
|
11 |
92.83 |
20240920-17:12:56.132 |
XASE |
280LOG7HOF5LC02421 |
|
100 |
92.88 |
20240920-17:14:50.417 |
XASE |
280LOG7HP3O6C02421 |
|
100 |
92.87 |
20240920-17:15:46.090 |
XNYS |
280LOG7HPG93C02421 |
|
100 |
92.83 |
20240920-17:17:30.226 |
XASE |
280LOG7HQ2U8C02421 |
|
62 |
92.83 |
20240920-17:19:43.617 |
ARCX |
280LOG7HQQHMC02421 |
|
38 |
92.83 |
20240920-17:19:43.617 |
ARCX |
280LOG7HQQHNC02421 |
|
100 |
92.85 |
20240920-17:20:17.265 |
XASE |
280LOG7HR02QC02421 |
|
100 |
92.83 |
20240920-17:22:06.160 |
XASE |
280LOG7HRJLFC02421 |
|
100 |
92.78 |
20240920-17:23:12.501 |
XASE |
280LOG7HRVJQC02421 |
|
100 |
92.76 |
20240920-17:24:51.446 |
XASE |
280LOG7HSINRC02421 |
|
100 |
92.82 |
20240920-17:26:14.233 |
IEXG |
280LOG7HT2A9C02421 |
|
14 |
92.77 |
20240920-17:27:12.581 |
XASE |
280LOG7HTCPVC02421 |
|
86 |
92.77 |
20240920-17:27:13.222 |
XASE |
280LOG7HTD58C02421 |
|
36 |
92.74 |
20240920-17:29:40.634 |
XNAS |
280LOG7HU4LVC02421 |
|
64 |
92.74 |
20240920-17:29:40.634 |
XNAS |
280LOG7HU4M0C02421 |
|
100 |
92.73 |
20240920-17:29:51.545 |
XASE |
280LOG7HU698C02421 |
|
100 |
92.74 |
20240920-17:31:02.351 |
XASE |
280LOG7HUISHC02421 |
|
100 |
92.72 |
20240920-17:32:33.119 |
XASE |
280LOG7HV192C02421 |
|
100 |
92.81 |
20240920-17:33:16.484 |
XNYS |
280LOG7HV6VAC02421 |
|
100 |
92.8 |
20240920-17:33:19.492 |
XASE |
280LOG7HV7F8C02421 |
|
100 |
92.8 |
20240920-17:33:19.492 |
XASE |
280LOG7HV7F9C02421 |
|
100 |
92.78 |
20240920-17:35:35.165 |
EPRL |
280LOG7HVPVNC02421 |
|
100 |
92.74 |
20240920-17:36:20.024 |
EPRL |
280LOG7I008FC02421 |
|
100 |
92.76 |
20240920-17:37:56.223 |
XASE |
280LOG7I0ECFC02421 |
|
100 |
92.74 |
20240920-17:39:14.686 |
EPRL |
280LOG7I0SR4C02421 |
|
100 |
92.69 |
20240920-17:40:11.936 |
XASE |
280LOG7I17CDC02421 |
|
100 |
92.71 |
20240920-17:40:45.442 |
XASE |
280LOG7I1BU3C02421 |
|
100 |
92.73 |
20240920-17:42:45.075 |
XASE |
280LOG7I1T8IC02421 |
|
100 |
92.73 |
20240920-17:43:59.891 |
XASE |
280LOG7I27CJC02421 |
|
3 |
92.76 |
20240920-17:45:01.448 |
XASE |
280LOG7I2H7LC02421 |
|
97 |
92.76 |
20240920-17:45:18.235 |
XASE |
280LOG7I2L2SC02421 |
|
3 |
92.76 |
20240920-17:45:18.236 |
XNAS |
280LOG7I2L2VC02421 |
|
100 |
92.78 |
20240920-17:45:48.809 |
EPRL |
280LOG7I2REJC02421 |
|
4 |
92.77 |
20240920-17:47:16.044 |
ARCX |
280LOG7I39PNC02421 |
|
96 |
92.77 |
20240920-17:47:16.044 |
ARCX |
280LOG7I39POC02421 |
|
100 |
92.74 |
20240920-17:47:51.504 |
ARCX |
280LOG7I3EGKC02421 |
|
100 |
92.69 |
20240920-17:49:55.735 |
XNAS |
280LOG7I43CIC02421 |
|
100 |
92.68 |
20240920-17:50:20.319 |
ARCX |
280LOG7I474EC02421 |
|
100 |
92.68 |
20240920-17:51:25.835 |
ARCX |
280LOG7I4IK1C02421 |
|
100 |
92.69 |
20240920-17:52:38.729 |
EPRL |
280LOG7I4V1UC02421 |
|
7 |
92.64 |
20240920-17:53:21.664 |
ARCX |
280LOG7I56AEC02421 |
|
93 |
92.64 |
20240920-17:53:21.664 |
ARCX |
280LOG7I56AGC02421 |
|
100 |
92.63 |
20240920-17:54:41.379 |
ARCX |
280LOG7I5JPQC02421 |
|
37 |
92.62 |
20240920-17:55:53.839 |
ARCX |
280LOG7I5VK0C02421 |
|
36 |
92.62 |
20240920-17:55:53.839 |
ARCX |
280LOG7I5VK1C02421 |
|
18 |
92.62 |
20240920-17:55:53.840 |
ARCX |
280LOG7I5VK2C02421 |
|
100 |
92.65 |
20240920-17:56:33.687 |
XASE |
280LOG7I65M5C02421 |
|
58 |
92.66 |
20240920-17:57:01.491 |
ARCX |
280LOG7I69ODC02421 |
|
42 |
92.66 |
20240920-17:57:01.491 |
ARCX |
280LOG7I69OEC02421 |
|
58 |
92.66 |
20240920-17:57:01.491 |
ARCX |
280LOG7I69OFC02421 |
|
42 |
92.66 |
20240920-17:57:01.491 |
ARCX |
280LOG7I69OGC02421 |
|
77 |
92.63 |
20240920-17:58:01.124 |
XNYS |
280LOG7I6K3SC02421 |
|
23 |
92.63 |
20240920-17:58:01.124 |
XNYS |
280LOG7I6K3TC02421 |
|
100 |
92.66 |
20240920-17:58:23.602 |
XASE |
280LOG7I6NPGC02421 |
|
100 |
92.65 |
20240920-17:59:30.053 |
ARCX |
280LOG7I726RC02421 |
|
100 |
92.63 |
20240920-18:00:26.661 |
ARCX |
280LOG7I7C32C02421 |
|
100 |
92.56 |
20240920-18:01:19.290 |
XCHI |
280LOG7I7OBKC02421 |
|
100 |
92.56 |
20240920-18:02:51.994 |
XASE |
280LOG7I88KLC02421 |
|
100 |
92.54 |
20240920-18:03:41.282 |
ARCX |
280LOG7I8GL8C02421 |
|
1 |
92.43 |
20240920-18:05:06.329 |
ARCX |
280LOG7I92R4C02421 |
|
99 |
92.43 |
20240920-18:05:06.330 |
ARCX |
280LOG7I92R5C02421 |
|
100 |
92.44 |
20240920-18:06:00.673 |
ARCX |
280LOG7I9BROC02421 |
|
100 |
92.44 |
20240920-18:07:39.866 |
XNAS |
280LOG7I9QP6C02421 |
|
100 |
92.43 |
20240920-18:08:10.719 |
XASE |
280LOG7I9V1VC02421 |
|
100 |
92.4 |
20240920-18:08:59.717 |
XASE |
280LOG7IA75AC02421 |
|
100 |
92.34 |
20240920-18:10:03.504 |
XASE |
280LOG7IAKN4C02421 |
|
100 |
92.36 |
20240920-18:11:01.105 |
XASE |
280LOG7IAUJDC02421 |
|
100 |
92.4 |
20240920-18:12:17.256 |
XASE |
280LOG7IBEQCC02421 |
|
100 |
92.44 |
20240920-18:13:18.494 |
ARCX |
280LOG7IBP7UC02421 |
|
100 |
92.41 |
20240920-18:15:07.147 |
ARCX |
280LOG7IC8O7C02421 |
|
100 |
92.43 |
20240920-18:16:27.071 |
XNYS |
280LOG7ICM7LC02421 |
|
100 |
92.48 |
20240920-18:17:11.022 |
XNAS |
280LOG7ICUF3C02421 |
|
93 |
92.47 |
20240920-18:17:31.067 |
ARCX |
280LOG7ID13MC02421 |
|
2 |
92.47 |
20240920-18:17:31.067 |
ARCX |
280LOG7ID13NC02421 |
|
5 |
92.47 |
20240920-18:17:31.068 |
ARCX |
280LOG7ID13OC02421 |
|
100 |
92.44 |
20240920-18:19:21.289 |
XASE |
280LOG7IDG80C02421 |
|
100 |
92.42 |
20240920-18:20:07.423 |
XASE |
280LOG7IDN2TC02421 |
|
100 |
92.43 |
20240920-18:21:24.846 |
ARCX |
280LOG7IE5ONC02421 |
|
100 |
92.43 |
20240920-18:22:50.740 |
XASE |
280LOG7IEHLGC02421 |
|
100 |
92.43 |
20240920-18:22:50.740 |
XASE |
280LOG7IEHLHC02421 |
|
100 |
92.39 |
20240920-18:24:05.382 |
XASE |
280LOG7IET2RC02421 |
|
100 |
92.4 |
20240920-18:25:10.360 |
XASE |
280LOG7IF6CDC02421 |
|
3 |
92.4 |
20240920-18:26:49.369 |
XNYS |
280LOG7IFMH3C02421 |
|
97 |
92.4 |
20240920-18:26:49.369 |
XNYS |
280LOG7IFMH4C02421 |
|
100 |
92.43 |
20240920-18:27:14.751 |
XASE |
280LOG7IFQHIC02421 |
|
8 |
92.4 |
20240920-18:28:12.385 |
BATY |
280LOG7IG39MC02421 |
|
2 |
92.4 |
20240920-18:28:12.386 |
BATY |
280LOG7IG39NC02421 |
|
2 |
92.4 |
20240920-18:28:12.386 |
BATY |
280LOG7IG39OC02421 |
|
1 |
92.4 |
20240920-18:28:14.272 |
BATY |
280LOG7IG3J3C02421 |
|
87 |
92.4 |
20240920-18:28:15.970 |
BATY |
280LOG7IG3SFC02421 |
|
100 |
92.37 |
20240920-18:29:00.423 |
XASE |
280LOG7IGAMDC02421 |
|
100 |
92.42 |
20240920-18:29:59.233 |
XASE |
280LOG7IGKB7C02421 |
|
100 |
92.39 |
20240920-18:30:41.614 |
ARCX |
280LOG7IGUI8C02421 |
|
100 |
92.47 |
20240920-18:32:15.524 |
XASE |
280LOG7IHI98C02421 |
|
100 |
92.47 |
20240920-18:32:51.643 |
XASE |
280LOG7IHQ0EC02421 |
|
100 |
92.48 |
20240920-18:33:29.561 |
XASE |
280LOG7II2S5C02421 |
|
100 |
92.49 |
20240920-18:34:33.412 |
XASE |
280LOG7IIG57C02421 |
|
100 |
92.52 |
20240920-18:36:18.578 |
XASE |
280LOG7IJ6OQC02421 |
|
100 |
92.53 |
20240920-18:36:52.127 |
ARCX |
280LOG7IJDIQC02421 |
|
100 |
92.51 |
20240920-18:37:53.607 |
XASE |
280LOG7IJP01C02421 |
|
100 |
92.55 |
20240920-18:39:26.551 |
XASE |
280LOG7IKERKC02421 |
|
100 |
92.55 |
20240920-18:39:26.551 |
XASE |
280LOG7IKERLC02421 |
|
100 |
92.52 |
20240920-18:40:32.033 |
XASE |
280LOG7IKRHFC02421 |
|
100 |
92.51 |
20240920-18:41:22.804 |
XASE |
280LOG7IL51KC02421 |
|
100 |
92.48 |
20240920-18:42:10.325 |
XASE |
280LOG7ILCEDC02421 |
|
100 |
92.54 |
20240920-18:43:48.400 |
XNYS |
280LOG7ILTDOC02421 |
|
100 |
92.55 |
20240920-18:44:37.836 |
XASE |
280LOG7IM5OGC02421 |
|
100 |
92.54 |
20240920-18:45:00.884 |
XASE |
280LOG7IM9NKC02421 |
|
100 |
92.53 |
20240920-18:46:20.669 |
XASE |
280LOG7IMQJPC02421 |
|
100 |
92.57 |
20240920-18:47:06.928 |
XASE |
280LOG7IN3BVC02421 |
|
100 |
92.58 |
20240920-18:47:52.430 |
XASE |
280LOG7INC9SC02421 |
|
100 |
92.56 |
20240920-18:49:04.317 |
XASE |
280LOG7INPINC02421 |
|
1 |
92.54 |
20240920-18:49:37.808 |
ARCX |
280LOG7INVD8C02421 |
|
99 |
92.54 |
20240920-18:50:06.770 |
XASE |
280LOG7IO4RRC02421 |
|
1 |
92.54 |
20240920-18:50:06.775 |
ARCX |
280LOG7IO4S1C02421 |
|
1 |
92.53 |
20240920-18:50:20.025 |
XASE |
280LOG7IO7C0C02421 |
|
90 |
92.53 |
20240920-18:50:26.304 |
XASE |
280LOG7IO92UC02421 |
|
9 |
92.53 |
20240920-18:50:26.304 |
XASE |
280LOG7IO92VC02421 |
|
100 |
92.51 |
20240920-18:51:04.382 |
ARCX |
280LOG7IOFAVC02421 |
|
100 |
92.56 |
20240920-18:52:16.933 |
XASE |
280LOG7IOT4SC02421 |
|
100 |
92.59 |
20240920-18:53:49.225 |
XASE |
280LOG7IPCPNC02421 |
|
100 |
92.59 |
20240920-18:54:16.500 |
XASE |
280LOG7IPHFKC02421 |
|
100 |
92.63 |
20240920-18:55:02.796 |
XASE |
280LOG7IPP61C02421 |
|
100 |
92.64 |
20240920-18:56:30.883 |
XASE |
280LOG7IQ9ISC02421 |
|
100 |
92.63 |
20240920-18:57:15.168 |
XASE |
280LOG7IQIN3C02421 |
|
100 |
92.62 |
20240920-18:58:33.091 |
XASE |
280LOG7IR0D2C02421 |
|
100 |
92.63 |
20240920-18:59:24.361 |
XASE |
280LOG7IR9NBC02421 |
|
100 |
92.62 |
20240920-19:00:04.976 |
XASE |
280LOG7IRJ5IC02421 |
|
30 |
92.6 |
20240920-19:00:44.037 |
XASE |
280LOG7IRU53C02421 |
|
14 |
92.6 |
20240920-19:00:46.206 |
XASE |
280LOG7IRUI1C02421 |
|
14 |
92.6 |
20240920-19:00:46.206 |
XASE |
280LOG7IRUI2C02421 |
|
1 |
92.6 |
20240920-19:00:46.206 |
XASE |
280LOG7IRUI3C02421 |
|
41 |
92.6 |
20240920-19:00:46.206 |
XASE |
280LOG7IRUI4C02421 |
|
100 |
92.65 |
20240920-19:01:59.530 |
XASE |
280LOG7ISDHNC02421 |
|
100 |
92.64 |
20240920-19:02:47.155 |
XASE |
280LOG7ISM1QC02421 |
|
1 |
92.66 |
20240920-19:04:08.861 |
ARCX |
280LOG7IT6GOC02421 |
|
100 |
92.65 |
20240920-19:04:08.861 |
XASE |
280LOG7IT6GPC02421 |
|
7 |
92.66 |
20240920-19:04:08.862 |
BATS |
280LOG7IT6GQC02421 |
|
1 |
92.66 |
20240920-19:04:08.861 |
XNAS |
280LOG7IT6GRC02421 |
|
1 |
92.66 |
20240920-19:04:08.861 |
XNAS |
280LOG7IT6GSC02421 |
|
11 |
92.66 |
20240920-19:04:08.861 |
XNAS |
280LOG7IT6GTC02421 |
|
10 |
92.66 |
20240920-19:04:08.862 |
BATS |
280LOG7IT6GUC02421 |
|
5 |
92.66 |
20240920-19:04:08.862 |
XNAS |
280LOG7IT6GVC02421 |
|
36 |
92.66 |
20240920-19:04:08.862 |
XNYS |
280LOG7IT6H0C02421 |
|
20 |
92.66 |
20240920-19:04:08.862 |
XNYS |
280LOG7IT6H1C02421 |
|
1 |
92.66 |
20240920-19:04:08.862 |
XNAS |
280LOG7IT6H2C02421 |
|
7 |
92.66 |
20240920-19:04:08.863 |
XNAS |
280LOG7IT6H3C02421 |
|
1 |
92.62 |
20240920-19:05:53.200 |
XASE |
280LOG7ITRIBC02421 |
|
2 |
92.62 |
20240920-19:05:56.644 |
XASE |
280LOG7ITS5SC02421 |
|
97 |
92.62 |
20240920-19:06:03.329 |
XASE |
280LOG7ITTEPC02421 |
|
3 |
92.62 |
20240920-19:06:03.330 |
XNAS |
280LOG7ITTEQC02421 |
|
100 |
92.61 |
20240920-19:06:21.825 |
XASE |
280LOG7IU0UEC02421 |
|
2 |
92.63 |
20240920-19:07:46.291 |
XASE |
280LOG7IUG58C02421 |
|
98 |
92.63 |
20240920-19:07:46.291 |
XASE |
280LOG7IUG59C02421 |
|
100 |
92.63 |
20240920-19:08:26.786 |
XASE |
280LOG7IUQI4C02421 |
|
100 |
92.62 |
20240920-19:08:41.203 |
XASE |
280LOG7IUSPCC02421 |
|
1 |
92.62 |
20240920-19:09:10.073 |
XASE |
280LOG7IV24IC02421 |
|
35 |
92.62 |
20240920-19:09:14.844 |
XASE |
280LOG7IV37KC02421 |
|
64 |
92.62 |
20240920-19:09:14.844 |
XASE |
280LOG7IV37LC02421 |
|
100 |
92.61 |
20240920-19:09:50.543 |
XASE |
280LOG7IVACUC02421 |
|
100 |
92.64 |
20240920-19:10:53.895 |
XASE |
280LOG7IVM72C02421 |
|
100 |
92.64 |
20240920-19:11:32.652 |
XASE |
280LOG7IVTQFC02421 |
|
100 |
92.63 |
20240920-19:13:29.349 |
XASE |
280LOG7J0IV8C02421 |
|
100 |
92.63 |
20240920-19:13:29.349 |
XASE |
280LOG7J0IV9C02421 |
|
100 |
92.72 |
20240920-19:14:59.600 |
ARCX |
280LOG7J13FQC02421 |
|
100 |
92.71 |
20240920-19:15:19.515 |
XASE |
280LOG7J17RBC02421 |
|
100 |
92.72 |
20240920-19:16:02.865 |
XASE |
280LOG7J1I16C02421 |
|
100 |
92.78 |
20240920-19:17:00.027 |
ARCX |
280LOG7J1S40C02421 |
|
100 |
92.78 |
20240920-19:18:22.416 |
XASE |
280LOG7J2AQLC02421 |
|
100 |
92.79 |
20240920-19:18:49.795 |
XASE |
280LOG7J2FTTC02421 |
|
100 |
92.78 |
20240920-19:20:07.371 |
XASE |
280LOG7J2RVUC02421 |
|
1 |
92.79 |
20240920-19:20:51.656 |
ARCX |
280LOG7J34RUC02421 |
|
1 |
92.79 |
20240920-19:20:51.656 |
ARCX |
280LOG7J34RVC02421 |
|
1 |
92.79 |
20240920-19:20:51.656 |
ARCX |
280LOG7J34S0C02421 |
|
21 |
92.79 |
20240920-19:20:51.656 |
ARCX |
280LOG7J34S1C02421 |
|
76 |
92.79 |
20240920-19:20:51.656 |
ARCX |
280LOG7J34S2C02421 |
|
100 |
92.84 |
20240920-19:21:20.999 |
XASE |
280LOG7J3D0OC02421 |
|
100 |
92.83 |
20240920-19:21:38.973 |
ARCX |
280LOG7J3GEEC02421 |
|
100 |
92.79 |
20240920-19:22:22.132 |
XASE |
280LOG7J3P78C02421 |
|
100 |
92.74 |
20240920-19:23:45.865 |
ARCX |
280LOG7J487UC02421 |
|
100 |
92.73 |
20240920-19:24:20.778 |
XASE |
280LOG7J4ECKC02421 |
|
100 |
92.77 |
20240920-19:25:16.286 |
XASE |
280LOG7J4OAIC02421 |
|
100 |
92.8 |
20240920-19:26:03.205 |
XASE |
280LOG7J50PUC02421 |
|
100 |
92.8 |
20240920-19:26:26.689 |
XASE |
280LOG7J5570C02421 |
|
100 |
92.8 |
20240920-19:27:02.591 |
XASE |
280LOG7J5BCTC02421 |
|
100 |
92.82 |
20240920-19:27:52.140 |
XASE |
280LOG7J5JJ1C02421 |
|
60 |
92.77 |
20240920-19:28:25.603 |
ARCX |
280LOG7J5PJLC02421 |
|
40 |
92.77 |
20240920-19:28:25.603 |
ARCX |
280LOG7J5PJMC02421 |
|
85 |
92.79 |
20240920-19:28:59.395 |
XASE |
280LOG7J601PC02421 |
|
15 |
92.79 |
20240920-19:28:59.395 |
XASE |
280LOG7J601QC02421 |
|
100 |
92.79 |
20240920-19:29:29.044 |
XASE |
280LOG7J669DC02421 |
|
100 |
92.76 |
20240920-19:29:56.110 |
XASE |
280LOG7J6C06C02421 |
|
100 |
92.77 |
20240920-19:30:22.078 |
ARCX |
280LOG7J6KAKC02421 |
|
100 |
92.73 |
20240920-19:30:52.024 |
XASE |
280LOG7J6TORC02421 |
|
100 |
92.69 |
20240920-19:31:38.129 |
XASE |
280LOG7J79T1C02421 |
|
100 |
92.68 |
20240920-19:32:19.206 |
XASE |
280LOG7J7K0GC02421 |
|
100 |
92.72 |
20240920-19:32:46.151 |
XASE |
280LOG7J7R36C02421 |
|
100 |
92.69 |
20240920-19:33:46.000 |
XASE |
280LOG7J8CADC02421 |
|
100 |
92.7 |
20240920-19:34:22.822 |
XASE |
280LOG7J8OJ3C02421 |
|
100 |
92.67 |
20240920-19:34:35.129 |
XASE |
280LOG7J8SPTC02421 |
|
100 |
92.63 |
20240920-19:35:10.775 |
ARCX |
280LOG7J96M8C02421 |
|
100 |
92.69 |
20240920-19:36:04.671 |
ARCX |
280LOG7J9NATC02421 |
|
100 |
92.73 |
20240920-19:36:55.781 |
XNYS |
280LOG7JA36KC02421 |
|
100 |
92.72 |
20240920-19:36:56.835 |
XNYS |
280LOG7JA3GVC02421 |
|
100 |
92.72 |
20240920-19:36:56.835 |
XNYS |
280LOG7JA3H0C02421 |
|
100 |
92.76 |
20240920-19:38:32.437 |
BATS |
280LOG7JB2CVC02421 |
|
100 |
92.81 |
20240920-19:38:41.566 |
ARCX |
280LOG7JB5O9C02421 |
|
100 |
92.84 |
20240920-19:39:21.096 |
XASE |
280LOG7JBHPJC02421 |
|
100 |
92.8 |
20240920-19:39:52.245 |
XASE |
280LOG7JBQJMC02421 |
|
100 |
92.79 |
20240920-19:40:26.236 |
XASE |
280LOG7JC5JHC02421 |
|
100 |
92.81 |
20240920-19:41:22.448 |
XNYS |
280LOG7JCK0IC02421 |
|
100 |
92.8 |
20240920-19:41:25.508 |
EPRL |
280LOG7JCKPKC02421 |
|
100 |
92.83 |
20240920-19:41:53.793 |
XASE |
280LOG7JCR59C02421 |
|
100 |
92.82 |
20240920-19:42:31.231 |
XASE |
280LOG7JD2SPC02421 |
|
1 |
92.85 |
20240920-19:42:58.021 |
XASE |
280LOG7JD8NMC02421 |
|
2 |
92.85 |
20240920-19:42:59.328 |
XASE |
280LOG7JD91KC02421 |
|
1 |
92.85 |
20240920-19:42:59.838 |
XASE |
280LOG7JD94HC02421 |
|
96 |
92.85 |
20240920-19:43:00.064 |
XASE |
280LOG7JD963C02421 |
|
100 |
92.89 |
20240920-19:43:22.670 |
XASE |
280LOG7JDELVC02421 |
|
100 |
92.87 |
20240920-19:43:39.463 |
XASE |
280LOG7JDIHCC02421 |
|
100 |
92.89 |
20240920-19:44:15.313 |
XASE |
280LOG7JDRCHC02421 |
|
100 |
92.89 |
20240920-19:44:32.687 |
XASE |
280LOG7JDUTFC02421 |
|
100 |
92.87 |
20240920-19:45:00.004 |
XASE |
280LOG7JE4IEC02421 |
|
22 |
92.84 |
20240920-19:45:37.002 |
XASE |
280LOG7JENO0C02421 |
|
78 |
92.84 |
20240920-19:45:37.370 |
XASE |
280LOG7JEO0KC02421 |
|
100 |
92.87 |
20240920-19:45:50.901 |
EDGX |
280LOG7JERVMC02421 |
|
2 |
92.87 |
20240920-19:45:50.901 |
XNAS |
280LOG7JERVNC02421 |
|
11 |
92.87 |
20240920-19:45:50.901 |
XNAS |
280LOG7JERVOC02421 |
|
72 |
92.87 |
20240920-19:45:50.901 |
XNYS |
280LOG7JERVPC02421 |
|
100 |
92.87 |
20240920-19:45:50.901 |
XNYS |
280LOG7JERVQC02421 |
|
100 |
92.87 |
20240920-19:45:50.901 |
XNYS |
280LOG7JERVRC02421 |
|
65 |
92.88 |
20240920-19:45:58.181 |
EDGX |
280LOG7JETRCC02421 |
|
30 |
92.88 |
20240920-19:45:58.183 |
EDGX |
280LOG7JETRDC02421 |
|
100 |
92.88 |
20240920-19:45:58.183 |
EDGX |
280LOG7JETREC02421 |
|
10 |
92.88 |
20240920-19:45:58.183 |
BATS |
280LOG7JETRFC02421 |
|
10 |
92.88 |
20240920-19:45:58.183 |
XNAS |
280LOG7JETRGC02421 |
|
48 |
92.88 |
20240920-19:45:58.183 |
ARCX |
280LOG7JETRHC02421 |
|
10 |
92.88 |
20240920-19:45:58.183 |
ARCX |
280LOG7JETRIC02421 |
|
1 |
92.88 |
20240920-19:45:58.192 |
ARCX |
280LOG7JETRJC02421 |
|
100 |
92.88 |
20240920-19:46:06.835 |
XNYS |
280LOG7JF2V4C02421 |
|
4 |
92.88 |
20240920-19:46:06.837 |
XPSX |
280LOG7JF2V9C02421 |
|
1 |
92.88 |
20240920-19:46:06.837 |
ARCX |
280LOG7JF2VAC02421 |
|
17 |
92.88 |
20240920-19:46:06.837 |
ARCX |
280LOG7JF2VBC02421 |
|
1 |
92.88 |
20240920-19:46:06.837 |
ARCX |
280LOG7JF2VCC02421 |
|
91 |
92.88 |
20240920-19:46:06.921 |
XNAS |
280LOG7JF30QC02421 |
|
12 |
92.88 |
20240920-19:46:06.922 |
BATS |
280LOG7JF30RC02421 |
|
9 |
92.88 |
20240920-19:46:06.922 |
XNAS |
280LOG7JF30SC02421 |
|
100 |
92.88 |
20240920-19:46:07.608 |
ARCX |
280LOG7JF3HBC02421 |
|
150 |
92.88 |
20240920-19:46:08.645 |
XASE |
280LOG7JF4CJC02421 |
|
100 |
92.88 |
20240920-19:46:08.645 |
XASE |
280LOG7JF4CKC02421 |
|
6 |
92.88 |
20240920-19:46:08.646 |
XASE |
280LOG7JF4CMC02421 |
|
100 |
92.88 |
20240920-19:46:08.647 |
XNYS |
280LOG7JF4COC02421 |
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
- 58 minutes ago ASOS
- 1 hour ago Coca-Cola Europacific Partners (DI)
- 1 hour ago Liontrust Asset Management
- 1 hour ago Liontrust Asset Management
- 1 hour ago Luceco