Transaction in Own Shares
13th August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 12th 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 |
|
59,000 |
82.1436 |
82.68 |
81.19 |
XNYS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 682,112,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.688% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 12th 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: |
|
12th August 2024 |
|
||||
|
Aggregated Information |
|||||||
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
|||
|
See attached schedule |
USD |
81.1436 |
59,000 |
|
|||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
81.37 |
20240812-13:48:56.158 |
XNYS |
280IHLJG4HB5C02421 |
|
100 |
81.25 |
20240812-13:49:16.206 |
XNYS |
280IHLJG4L7TC02421 |
|
100 |
81.32 |
20240812-13:49:31.251 |
XNYS |
280IHLJG4NGEC02421 |
|
100 |
81.37 |
20240812-13:49:53.130 |
XNYS |
280IHLJG4QGEC02421 |
|
100 |
81.33 |
20240812-13:50:05.727 |
XNYS |
280IHLJG4STTC02421 |
|
100 |
81.44 |
20240812-13:50:24.247 |
XNYS |
280IHLJG4VVQC02421 |
|
100 |
81.47 |
20240812-13:50:39.156 |
XNYS |
280IHLJG52CRC02421 |
|
100 |
81.49 |
20240812-13:51:00.477 |
XNYS |
280IHLJG552NC02421 |
|
100 |
81.54 |
20240812-13:51:22.500 |
XNYS |
280IHLJG58KSC02421 |
|
100 |
81.53 |
20240812-13:51:36.405 |
XNYS |
280IHLJG5AC7C02421 |
|
100 |
81.48 |
20240812-13:51:51.552 |
XNYS |
280IHLJG5CDAC02421 |
|
100 |
81.5 |
20240812-13:52:11.686 |
XNYS |
280IHLJG5FCOC02421 |
|
100 |
81.49 |
20240812-13:52:27.382 |
XNYS |
280IHLJG5HC3C02421 |
|
89 |
81.41 |
20240812-13:52:50.121 |
XNYS |
280IHLJG5K7AC02421 |
|
11 |
81.46 |
20240812-13:53:01.869 |
XNYS |
280IHLJG5LKPC02421 |
|
100 |
81.45 |
20240812-13:53:02.663 |
XNYS |
280IHLJG5LNNC02421 |
|
57 |
81.4 |
20240812-13:53:22.675 |
XNYS |
280IHLJG5OIJC02421 |
|
43 |
81.4 |
20240812-13:53:27.853 |
XNYS |
280IHLJG5P47C02421 |
|
74 |
81.56 |
20240812-13:53:48.472 |
XNYS |
280IHLJG5RM5C02421 |
|
26 |
81.58 |
20240812-13:53:50.163 |
XNYS |
280IHLJG5RS9C02421 |
|
100 |
81.58 |
20240812-13:53:56.634 |
XNYS |
280IHLJG5SL3C02421 |
|
100 |
81.56 |
20240812-13:54:16.597 |
XNYS |
280IHLJG5V85C02421 |
|
100 |
81.57 |
20240812-13:54:35.169 |
XNYS |
280IHLJG61Q4C02421 |
|
100 |
81.58 |
20240812-13:54:54.205 |
XNYS |
280IHLJG644MC02421 |
|
100 |
81.61 |
20240812-13:55:18.184 |
XNYS |
280IHLJG6774C02421 |
|
100 |
81.55 |
20240812-13:55:25.253 |
XNYS |
280IHLJG69N6C02421 |
|
100 |
81.46 |
20240812-13:55:52.270 |
XNYS |
280IHLJG6FKNC02421 |
|
100 |
81.4 |
20240812-13:56:02.015 |
XNYS |
280IHLJG6HKNC02421 |
|
100 |
81.35 |
20240812-13:56:30.464 |
XNYS |
280IHLJG6MIPC02421 |
|
100 |
81.27 |
20240812-13:56:54.716 |
XNYS |
280IHLJG6QE6C02421 |
|
100 |
81.27 |
20240812-13:56:59.163 |
XNYS |
280IHLJG6R2HC02421 |
|
100 |
81.27 |
20240812-13:57:20.926 |
XNYS |
280IHLJG6U9MC02421 |
|
100 |
81.19 |
20240812-13:57:45.681 |
XNYS |
280IHLJG72S8C02421 |
|
92 |
81.26 |
20240812-13:57:55.010 |
XNYS |
280IHLJG7451C02421 |
|
8 |
81.26 |
20240812-13:57:55.011 |
XNYS |
280IHLJG7452C02421 |
|
100 |
81.21 |
20240812-13:58:14.848 |
XNYS |
280IHLJG7779C02421 |
|
100 |
81.27 |
20240812-13:58:33.358 |
XNYS |
280IHLJG7A31C02421 |
|
100 |
81.32 |
20240812-13:58:52.165 |
XNYS |
280IHLJG7DAFC02421 |
|
100 |
81.32 |
20240812-13:59:07.242 |
XNYS |
280IHLJG7GDOC02421 |
|
100 |
81.29 |
20240812-13:59:35.670 |
XNYS |
280IHLJG7KSSC02421 |
|
100 |
81.34 |
20240812-14:00:02.771 |
XNYS |
280IHLJG7P4TC02421 |
|
100 |
81.28 |
20240812-14:00:27.739 |
XNYS |
280IHLJG7V50C02421 |
|
100 |
81.25 |
20240812-14:00:46.053 |
XNYS |
280IHLJG84MMC02421 |
|
100 |
81.22 |
20240812-14:01:20.695 |
XNYS |
280IHLJG8CRJC02421 |
|
100 |
81.24 |
20240812-14:01:42.152 |
XNYS |
280IHLJG8I0AC02421 |
|
50 |
81.42 |
20240812-14:02:02.540 |
XNYS |
280IHLJG8M05C02421 |
|
50 |
81.44 |
20240812-14:02:06.297 |
XNYS |
280IHLJG8N21C02421 |
|
100 |
81.54 |
20240812-14:02:19.601 |
XNYS |
280IHLJG8RSJC02421 |
|
100 |
81.59 |
20240812-14:02:44.121 |
XNYS |
280IHLJG93T4C02421 |
|
100 |
81.8 |
20240812-14:03:32.188 |
XNYS |
280IHLJG9J5QC02421 |
|
100 |
81.83 |
20240812-14:03:36.906 |
XNYS |
280IHLJG9KDSC02421 |
|
100 |
81.85 |
20240812-14:03:55.990 |
XNYS |
280IHLJG9PSKC02421 |
|
100 |
81.76 |
20240812-14:04:19.523 |
XNYS |
280IHLJGA12CC02421 |
|
100 |
81.81 |
20240812-14:04:39.635 |
XNYS |
280IHLJGA60OC02421 |
|
100 |
81.81 |
20240812-14:05:02.145 |
XNYS |
280IHLJGABOFC02421 |
|
7 |
81.84 |
20240812-14:05:28.385 |
XNYS |
280IHLJGAI0EC02421 |
|
93 |
81.85 |
20240812-14:05:28.399 |
XNYS |
280IHLJGAI0FC02421 |
|
100 |
81.86 |
20240812-14:05:51.554 |
XNYS |
280IHLJGAMMNC02421 |
|
100 |
81.95 |
20240812-14:06:17.992 |
XNYS |
280IHLJGAT7JC02421 |
|
47 |
82.01 |
20240812-14:06:42.384 |
XNYS |
280IHLJGB34OC02421 |
|
50 |
82.02 |
20240812-14:06:44.013 |
XNYS |
280IHLJGB3EJC02421 |
|
3 |
82.02 |
20240812-14:06:44.014 |
XNYS |
280IHLJGB3EKC02421 |
|
100 |
82.01 |
20240812-14:07:11.825 |
XNYS |
280IHLJGB9QEC02421 |
|
100 |
81.98 |
20240812-14:07:31.045 |
XNYS |
280IHLJGBF3LC02421 |
|
100 |
82.02 |
20240812-14:07:59.731 |
XNYS |
280IHLJGBM0PC02421 |
|
100 |
82.03 |
20240812-14:08:21.764 |
XNYS |
280IHLJGBRMBC02421 |
|
100 |
81.97 |
20240812-14:08:48.290 |
XNYS |
280IHLJGC2JAC02421 |
|
100 |
82.03 |
20240812-14:09:15.978 |
XNYS |
280IHLJGC9Q9C02421 |
|
100 |
82.05 |
20240812-14:09:42.470 |
XNYS |
280IHLJGCGPNC02421 |
|
100 |
82.04 |
20240812-14:10:07.992 |
XNYS |
280IHLJGCMK6C02421 |
|
100 |
82.09 |
20240812-14:10:41.796 |
XNYS |
280IHLJGCU10C02421 |
|
4 |
82.06 |
20240812-14:10:58.966 |
XNYS |
280IHLJGD1LKC02421 |
|
96 |
82.07 |
20240812-14:10:58.967 |
XNYS |
280IHLJGD1LLC02421 |
|
84 |
82.08 |
20240812-14:11:26.095 |
XNYS |
280IHLJGD83IC02421 |
|
16 |
82.09 |
20240812-14:11:26.097 |
XNYS |
280IHLJGD83JC02421 |
|
100 |
82.11 |
20240812-14:11:58.501 |
XNYS |
280IHLJGDELNC02421 |
|
100 |
82.1 |
20240812-14:12:26.386 |
XNYS |
280IHLJGDKESC02421 |
|
100 |
82.11 |
20240812-14:12:45.648 |
XNYS |
280IHLJGDO2SC02421 |
|
100 |
82.1 |
20240812-14:13:13.941 |
XNYS |
280IHLJGDU4SC02421 |
|
100 |
82.11 |
20240812-14:13:43.578 |
XNYS |
280IHLJGE4U1C02421 |
|
100 |
82.12 |
20240812-14:14:10.495 |
XNYS |
280IHLJGEB5MC02421 |
|
8 |
82.17 |
20240812-14:14:38.790 |
XNYS |
280IHLJGEH58C02421 |
|
92 |
82.17 |
20240812-14:14:39.259 |
XNYS |
280IHLJGEH7PC02421 |
|
100 |
82.2 |
20240812-14:15:04.123 |
XNYS |
280IHLJGEMBFC02421 |
|
100 |
82.23 |
20240812-14:15:33.779 |
XNYS |
280IHLJGEUAAC02421 |
|
100 |
82.21 |
20240812-14:16:02.915 |
XNYS |
280IHLJGF5PTC02421 |
|
100 |
82.2 |
20240812-14:16:28.238 |
XNYS |
280IHLJGFBELC02421 |
|
100 |
82.08 |
20240812-14:17:00.809 |
XNYS |
280IHLJGFHODC02421 |
|
100 |
82.21 |
20240812-14:17:30.897 |
XNYS |
280IHLJGFONNC02421 |
|
100 |
82.19 |
20240812-14:17:52.901 |
XNYS |
280IHLJGFTD7C02421 |
|
100 |
82.2 |
20240812-14:18:24.140 |
XNYS |
280IHLJGG443C02421 |
|
100 |
82.23 |
20240812-14:18:49.384 |
XNYS |
280IHLJGG93VC02421 |
|
100 |
82.26 |
20240812-14:19:20.918 |
XNYS |
280IHLJGGFD4C02421 |
|
100 |
82.27 |
20240812-14:19:51.991 |
XNYS |
280IHLJGGL1AC02421 |
|
100 |
82.3 |
20240812-14:20:26.268 |
XNYS |
280IHLJGGSUHC02421 |
|
95 |
82.3 |
20240812-14:20:49.981 |
XNYS |
280IHLJGH1POC02421 |
|
5 |
82.31 |
20240812-14:20:53.977 |
XNYS |
280IHLJGH2I2C02421 |
|
100 |
82.28 |
20240812-14:21:15.392 |
XNYS |
280IHLJGH78AC02421 |
|
100 |
82.33 |
20240812-14:21:46.595 |
XNYS |
280IHLJGHDJOC02421 |
|
100 |
82.36 |
20240812-14:22:21.296 |
XNYS |
280IHLJGHK6SC02421 |
|
100 |
82.36 |
20240812-14:22:51.623 |
XNYS |
280IHLJGHPORC02421 |
|
100 |
82.32 |
20240812-14:23:15.918 |
XNYS |
280IHLJGHV40C02421 |
|
100 |
82.31 |
20240812-14:23:47.473 |
XNYS |
280IHLJGI4MFC02421 |
|
100 |
82.31 |
20240812-14:24:12.993 |
XNYS |
280IHLJGI9G4C02421 |
|
100 |
82.31 |
20240812-14:24:45.814 |
XNYS |
280IHLJGIFO6C02421 |
|
100 |
82.3 |
20240812-14:25:23.463 |
XNYS |
280IHLJGINC6C02421 |
|
3 |
82.33 |
20240812-14:26:05.239 |
XNYS |
280IHLJGIVHJC02421 |
|
97 |
82.39 |
20240812-14:26:22.328 |
XNYS |
280IHLJGJ359C02421 |
|
100 |
82.39 |
20240812-14:26:27.073 |
XNYS |
280IHLJGJ40VC02421 |
|
97 |
82.4 |
20240812-14:26:50.956 |
XNYS |
280IHLJGJ8BAC02421 |
|
3 |
82.39 |
20240812-14:26:54.240 |
XNYS |
280IHLJGJ8TVC02421 |
|
100 |
82.34 |
20240812-14:27:35.757 |
XNYS |
280IHLJGJGO6C02421 |
|
100 |
82.27 |
20240812-14:27:51.877 |
XNYS |
280IHLJGJJVVC02421 |
|
100 |
82.32 |
20240812-14:28:24.689 |
XNYS |
280IHLJGJRMJC02421 |
|
100 |
82.37 |
20240812-14:28:52.125 |
XNYS |
280IHLJGK18EC02421 |
|
100 |
82.4 |
20240812-14:29:26.593 |
XNYS |
280IHLJGK8N3C02421 |
|
100 |
82.3 |
20240812-14:29:56.784 |
XNYS |
280IHLJGKGLLC02421 |
|
100 |
82.32 |
20240812-14:30:26.562 |
XNYS |
280IHLJGKP53C02421 |
|
100 |
82.35 |
20240812-14:31:00.250 |
XNYS |
280IHLJGKVKKC02421 |
|
100 |
82.31 |
20240812-14:31:35.659 |
XNYS |
280IHLJGL9MGC02421 |
|
100 |
82.31 |
20240812-14:31:53.879 |
XNYS |
280IHLJGLE99C02421 |
|
100 |
82.37 |
20240812-14:32:26.117 |
XNYS |
280IHLJGLL4RC02421 |
|
100 |
82.36 |
20240812-14:32:57.036 |
XNYS |
280IHLJGLQQBC02421 |
|
100 |
82.4 |
20240812-14:33:24.307 |
XNYS |
280IHLJGM0OJC02421 |
|
100 |
82.31 |
20240812-14:34:01.720 |
XNYS |
280IHLJGM7OCC02421 |
|
100 |
82.31 |
20240812-14:34:31.846 |
XNYS |
280IHLJGMDE9C02421 |
|
100 |
82.31 |
20240812-14:34:59.739 |
XNYS |
280IHLJGMIT5C02421 |
|
100 |
82.32 |
20240812-14:35:26.347 |
XNYS |
280IHLJGMO64C02421 |
|
13 |
82.38 |
20240812-14:36:21.176 |
XNYS |
280IHLJGN250C02421 |
|
87 |
82.43 |
20240812-14:36:32.556 |
XNYS |
280IHLJGN47CC02421 |
|
100 |
82.42 |
20240812-14:36:33.332 |
XNYS |
280IHLJGN4CSC02421 |
|
100 |
82.53 |
20240812-14:37:12.778 |
XNYS |
280IHLJGNCU8C02421 |
|
100 |
82.55 |
20240812-14:37:32.046 |
XNYS |
280IHLJGNGFCC02421 |
|
100 |
82.54 |
20240812-14:38:09.985 |
XNYS |
280IHLJGNND7C02421 |
|
100 |
82.47 |
20240812-14:38:43.614 |
XNYS |
280IHLJGNUDTC02421 |
|
100 |
82.45 |
20240812-14:39:13.689 |
XNYS |
280IHLJGO4D6C02421 |
|
100 |
82.47 |
20240812-14:39:41.117 |
XNYS |
280IHLJGO9B1C02421 |
|
100 |
82.51 |
20240812-14:40:14.187 |
XNYS |
280IHLJGOFU3C02421 |
|
100 |
82.58 |
20240812-14:40:51.487 |
XNYS |
280IHLJGOMPLC02421 |
|
100 |
82.62 |
20240812-14:41:22.386 |
XNYS |
280IHLJGOSV3C02421 |
|
100 |
82.68 |
20240812-14:42:15.207 |
XNYS |
280IHLJGP70MC02421 |
|
100 |
82.64 |
20240812-14:42:28.434 |
XNYS |
280IHLJGPA41C02421 |
|
100 |
82.63 |
20240812-14:43:02.852 |
XNYS |
280IHLJGPH6LC02421 |
|
100 |
82.53 |
20240812-14:43:35.384 |
XNYS |
280IHLJGPO3AC02421 |
|
100 |
82.6 |
20240812-14:44:21.038 |
XNYS |
280IHLJGQ0JTC02421 |
|
100 |
82.59 |
20240812-14:44:42.856 |
XNYS |
280IHLJGQ584C02421 |
|
100 |
82.53 |
20240812-14:45:21.846 |
XNYS |
280IHLJGQE9OC02421 |
|
100 |
82.52 |
20240812-14:45:49.808 |
XNYS |
280IHLJGQKK0C02421 |
|
100 |
82.53 |
20240812-14:46:26.584 |
XNYS |
280IHLJGQRARC02421 |
|
100 |
82.52 |
20240812-14:47:04.310 |
XNYS |
280IHLJGR1EOC02421 |
|
100 |
82.51 |
20240812-14:47:35.057 |
XNYS |
280IHLJGR6K3C02421 |
|
100 |
82.5 |
20240812-14:47:59.316 |
XNYS |
280IHLJGRB94C02421 |
|
100 |
82.55 |
20240812-14:48:34.168 |
XNYS |
280IHLJGRIBMC02421 |
|
100 |
82.58 |
20240812-14:49:14.846 |
XNYS |
280IHLJGRQ26C02421 |
|
25 |
82.54 |
20240812-14:49:34.739 |
XNYS |
280IHLJGRTL6C02421 |
|
75 |
82.54 |
20240812-14:49:38.911 |
XNYS |
280IHLJGRU9VC02421 |
|
100 |
82.64 |
20240812-14:50:10.856 |
XNYS |
280IHLJGS4T1C02421 |
|
9 |
82.53 |
20240812-14:50:41.348 |
XNYS |
280IHLJGSAVLC02421 |
|
91 |
82.55 |
20240812-14:50:54.180 |
XNYS |
280IHLJGSD61C02421 |
|
100 |
82.6 |
20240812-14:51:24.560 |
XNYS |
280IHLJGSIJHC02421 |
|
100 |
82.57 |
20240812-14:52:03.265 |
XNYS |
280IHLJGSPGVC02421 |
|
100 |
82.6 |
20240812-14:52:22.938 |
XNYS |
280IHLJGSTAVC02421 |
|
100 |
82.55 |
20240812-14:53:02.371 |
XNYS |
280IHLJGT4H1C02421 |
|
38 |
82.55 |
20240812-14:53:29.681 |
XNYS |
280IHLJGT9DFC02421 |
|
14 |
82.57 |
20240812-14:53:54.725 |
XNYS |
280IHLJGTDNEC02421 |
|
48 |
82.58 |
20240812-14:54:00.833 |
XNYS |
280IHLJGTF67C02421 |
|
100 |
82.56 |
20240812-14:54:01.689 |
XNYS |
280IHLJGTFA6C02421 |
|
100 |
82.49 |
20240812-14:54:38.114 |
XNYS |
280IHLJGTMMSC02421 |
|
100 |
82.5 |
20240812-14:55:12.166 |
XNYS |
280IHLJGTS8DC02421 |
|
100 |
82.44 |
20240812-14:55:57.955 |
XNYS |
280IHLJGU4GOC02421 |
|
100 |
82.46 |
20240812-14:56:23.192 |
XNYS |
280IHLJGU928C02421 |
|
100 |
82.37 |
20240812-14:57:06.771 |
XNYS |
280IHLJGUHEAC02421 |
|
100 |
82.34 |
20240812-14:57:26.748 |
XNYS |
280IHLJGUM14C02421 |
|
100 |
82.35 |
20240812-14:58:04.324 |
XNYS |
280IHLJGUSOKC02421 |
|
100 |
82.37 |
20240812-14:58:49.534 |
XNYS |
280IHLJGV51HC02421 |
|
100 |
82.39 |
20240812-14:59:07.143 |
XNYS |
280IHLJGVA04C02421 |
|
100 |
82.35 |
20240812-14:59:44.322 |
XNYS |
280IHLJGVIJ6C02421 |
|
100 |
82.37 |
20240812-15:00:12.052 |
XNYS |
280IHLJGVOOCC02421 |
|
100 |
82.39 |
20240812-15:00:43.880 |
XNYS |
280IHLJH004EC02421 |
|
100 |
82.4 |
20240812-15:01:28.511 |
XNYS |
280IHLJH09TEC02421 |
|
100 |
82.44 |
20240812-15:02:01.999 |
XNYS |
280IHLJH0HKDC02421 |
|
50 |
82.57 |
20240812-15:02:31.319 |
XNYS |
280IHLJH0O51C02421 |
|
50 |
82.56 |
20240812-15:02:31.319 |
XNYS |
280IHLJH0O52C02421 |
|
100 |
82.5 |
20240812-15:03:07.786 |
XNYS |
280IHLJH10V9C02421 |
|
52 |
82.48 |
20240812-15:03:42.636 |
XNYS |
280IHLJH1A1FC02421 |
|
48 |
82.5 |
20240812-15:03:49.100 |
XNYS |
280IHLJH1B2QC02421 |
|
100 |
82.46 |
20240812-15:04:22.081 |
XNYS |
280IHLJH1HSKC02421 |
|
100 |
82.5 |
20240812-15:04:49.505 |
XNYS |
280IHLJH1MT3C02421 |
|
100 |
82.48 |
20240812-15:05:27.251 |
XNYS |
280IHLJH1U9AC02421 |
|
100 |
82.45 |
20240812-15:06:00.244 |
XNYS |
280IHLJH24VSC02421 |
|
100 |
82.58 |
20240812-15:06:42.351 |
XNYS |
280IHLJH2D30C02421 |
|
100 |
82.62 |
20240812-15:07:15.130 |
XNYS |
280IHLJH2J1IC02421 |
|
100 |
82.57 |
20240812-15:07:46.566 |
XNYS |
280IHLJH2PS2C02421 |
|
100 |
82.56 |
20240812-15:08:42.047 |
XNYS |
280IHLJH350LC02421 |
|
100 |
82.53 |
20240812-15:09:01.465 |
XNYS |
280IHLJH38VAC02421 |
|
100 |
82.58 |
20240812-15:10:13.012 |
XNYS |
280IHLJH3N0BC02421 |
|
47 |
82.64 |
20240812-15:10:51.313 |
XNYS |
280IHLJH3U7CC02421 |
|
153 |
82.64 |
20240812-15:10:56.551 |
XNYS |
280IHLJH3V38C02421 |
|
100 |
82.65 |
20240812-15:11:23.077 |
XNYS |
280IHLJH440SC02421 |
|
100 |
82.66 |
20240812-15:11:51.878 |
XNYS |
280IHLJH490CC02421 |
|
100 |
82.67 |
20240812-15:12:36.495 |
XNYS |
280IHLJH4GPAC02421 |
|
100 |
82.68 |
20240812-15:13:03.892 |
XNYS |
280IHLJH4MBLC02421 |
|
100 |
82.58 |
20240812-15:13:41.352 |
XNYS |
280IHLJH4TP7C02421 |
|
100 |
82.54 |
20240812-15:14:19.382 |
XNYS |
280IHLJH55U5C02421 |
|
100 |
82.54 |
20240812-15:15:11.129 |
XNYS |
280IHLJH5GGTC02421 |
|
100 |
82.49 |
20240812-15:15:28.800 |
XNYS |
280IHLJH5LU8C02421 |
|
100 |
82.57 |
20240812-15:16:19.896 |
XNYS |
280IHLJH5VCBC02421 |
|
100 |
82.57 |
20240812-15:17:08.358 |
XNYS |
280IHLJH67F8C02421 |
|
100 |
82.57 |
20240812-15:17:31.948 |
XNYS |
280IHLJH6BEQC02421 |
|
100 |
82.53 |
20240812-15:18:05.891 |
XNYS |
280IHLJH6HVRC02421 |
|
100 |
82.54 |
20240812-15:18:44.905 |
XNYS |
280IHLJH6P18C02421 |
|
100 |
82.54 |
20240812-15:19:46.711 |
XNYS |
280IHLJH736HC02421 |
|
100 |
82.53 |
20240812-15:19:51.073 |
XNYS |
280IHLJH73RIC02421 |
|
100 |
82.52 |
20240812-15:20:42.043 |
XNYS |
280IHLJH7C3TC02421 |
|
100 |
82.54 |
20240812-15:21:53.604 |
XNYS |
280IHLJH7NPFC02421 |
|
66 |
82.54 |
20240812-15:21:54.832 |
XNYS |
280IHLJH7NVGC02421 |
|
7 |
82.54 |
20240812-15:21:57.045 |
XNYS |
280IHLJH7OB3C02421 |
|
27 |
82.54 |
20240812-15:22:01.919 |
XNYS |
280IHLJH7P41C02421 |
|
100 |
82.48 |
20240812-15:22:22.589 |
XNYS |
280IHLJH7TGQC02421 |
|
100 |
82.28 |
20240812-15:22:57.231 |
XNYS |
280IHLJH85ROC02421 |
|
100 |
82.24 |
20240812-15:23:29.046 |
XNYS |
280IHLJH8CNSC02421 |
|
100 |
82.17 |
20240812-15:24:10.530 |
XNYS |
280IHLJH8LCVC02421 |
|
8 |
82.04 |
20240812-15:24:46.682 |
XNYS |
280IHLJH8TRAC02421 |
|
92 |
82.04 |
20240812-15:24:51.044 |
XNYS |
280IHLJH8UGTC02421 |
|
97 |
82.05 |
20240812-15:25:29.855 |
XNYS |
280IHLJH96CFC02421 |
|
3 |
82.05 |
20240812-15:25:33.147 |
XNYS |
280IHLJH96V2C02421 |
|
100 |
82.04 |
20240812-15:25:59.680 |
XNYS |
280IHLJH9BJRC02421 |
|
100 |
81.98 |
20240812-15:26:44.919 |
XNYS |
280IHLJH9K3HC02421 |
|
100 |
82 |
20240812-15:27:15.441 |
XNYS |
280IHLJH9Q0HC02421 |
|
100 |
82.06 |
20240812-15:27:54.871 |
XNYS |
280IHLJHA21FC02421 |
|
100 |
82 |
20240812-15:28:35.107 |
XNYS |
280IHLJHA8QMC02421 |
|
100 |
82.03 |
20240812-15:29:08.248 |
XNYS |
280IHLJHAF79C02421 |
|
100 |
82 |
20240812-15:29:43.998 |
XNYS |
280IHLJHAO3IC02421 |
|
100 |
82 |
20240812-15:30:18.965 |
XNYS |
280IHLJHB0C1C02421 |
|
50 |
82.04 |
20240812-15:30:52.533 |
XNYS |
280IHLJHB7HJC02421 |
|
50 |
82.04 |
20240812-15:30:52.533 |
XNYS |
280IHLJHB7HKC02421 |
|
100 |
81.96 |
20240812-15:31:29.198 |
XNYS |
280IHLJHBGJIC02421 |
|
100 |
81.93 |
20240812-15:32:06.999 |
XNYS |
280IHLJHBONCC02421 |
|
100 |
81.94 |
20240812-15:33:00.491 |
XNYS |
280IHLJHC3EOC02421 |
|
100 |
82.01 |
20240812-15:33:20.487 |
XNYS |
280IHLJHC86TC02421 |
|
1 |
82.01 |
20240812-15:34:01.626 |
XNYS |
280IHLJHCG53C02421 |
|
99 |
82.02 |
20240812-15:34:12.155 |
XNYS |
280IHLJHCI8MC02421 |
|
100 |
82.05 |
20240812-15:34:54.309 |
XNYS |
280IHLJHCQ3QC02421 |
|
100 |
82.05 |
20240812-15:35:03.706 |
XNYS |
280IHLJHCRM0C02421 |
|
22 |
82.05 |
20240812-15:35:43.426 |
XNYS |
280IHLJHD48IC02421 |
|
24 |
82.06 |
20240812-15:35:43.571 |
XNYS |
280IHLJHD48UC02421 |
|
54 |
82.06 |
20240812-15:35:44.098 |
XNYS |
280IHLJHD4CRC02421 |
|
100 |
82.12 |
20240812-15:36:35.343 |
XNYS |
280IHLJHDD3GC02421 |
|
100 |
82.15 |
20240812-15:37:08.664 |
XNYS |
280IHLJHDIV7C02421 |
|
100 |
82.15 |
20240812-15:37:46.435 |
XNYS |
280IHLJHDP49C02421 |
|
100 |
82.18 |
20240812-15:38:32.914 |
XNYS |
280IHLJHE1ICC02421 |
|
100 |
82.13 |
20240812-15:39:11.832 |
XNYS |
280IHLJHEA0HC02421 |
|
100 |
82.15 |
20240812-15:39:36.148 |
XNYS |
280IHLJHEEPNC02421 |
|
100 |
82.08 |
20240812-15:40:14.544 |
XNYS |
280IHLJHEMPAC02421 |
|
60 |
82.1 |
20240812-15:40:53.446 |
XNYS |
280IHLJHETT5C02421 |
|
40 |
82.12 |
20240812-15:41:08.592 |
XNYS |
280IHLJHF0UGC02421 |
|
100 |
82.08 |
20240812-15:41:34.686 |
XNYS |
280IHLJHF5KCC02421 |
|
100 |
82.14 |
20240812-15:42:53.976 |
XNYS |
280IHLJHFLK1C02421 |
|
100 |
82.14 |
20240812-15:43:01.632 |
XNYS |
280IHLJHFMO8C02421 |
|
100 |
82.15 |
20240812-15:43:48.807 |
XNYS |
280IHLJHFTSFC02421 |
|
100 |
82.18 |
20240812-15:44:28.018 |
XNYS |
280IHLJHG3IHC02421 |
|
100 |
82.18 |
20240812-15:45:00.468 |
XNYS |
280IHLJHG882C02421 |
|
100 |
82.17 |
20240812-15:45:47.041 |
XNYS |
280IHLJHGGFUC02421 |
|
50 |
82.13 |
20240812-15:46:11.515 |
XNYS |
280IHLJHGLLVC02421 |
|
12 |
82.14 |
20240812-15:46:11.519 |
XNYS |
280IHLJHGLM2C02421 |
|
38 |
82.15 |
20240812-15:46:11.537 |
XNYS |
280IHLJHGLMAC02421 |
|
100 |
82.17 |
20240812-15:47:03.166 |
XNYS |
280IHLJHGTIBC02421 |
|
100 |
82.2 |
20240812-15:48:02.465 |
XNYS |
280IHLJHH91RC02421 |
|
8 |
82.17 |
20240812-15:48:16.281 |
XNYS |
280IHLJHHBL6C02421 |
|
92 |
82.17 |
20240812-15:48:17.122 |
XNYS |
280IHLJHHBPGC02421 |
|
100 |
82.19 |
20240812-15:49:01.852 |
XNYS |
280IHLJHHL4KC02421 |
|
100 |
82.19 |
20240812-15:49:33.571 |
XNYS |
280IHLJHHS6FC02421 |
|
100 |
82.23 |
20240812-15:50:22.762 |
XNYS |
280IHLJHI5N4C02421 |
|
100 |
82.39 |
20240812-15:51:15.703 |
XNYS |
280IHLJHII25C02421 |
|
100 |
82.37 |
20240812-15:51:44.344 |
XNYS |
280IHLJHINMPC02421 |
|
100 |
82.39 |
20240812-15:52:30.538 |
XNYS |
280IHLJHJ0MIC02421 |
|
100 |
82.42 |
20240812-15:53:39.657 |
XNYS |
280IHLJHJDBRC02421 |
|
100 |
82.42 |
20240812-15:53:49.046 |
XNYS |
280IHLJHJERQC02421 |
|
31 |
82.39 |
20240812-15:54:34.356 |
XNYS |
280IHLJHJMLVC02421 |
|
69 |
82.42 |
20240812-15:55:01.040 |
XNYS |
280IHLJHJR1QC02421 |
|
7 |
82.45 |
20240812-15:55:18.939 |
XNYS |
280IHLJHJUHOC02421 |
|
93 |
82.45 |
20240812-15:55:18.939 |
XNYS |
280IHLJHJUHQC02421 |
|
100 |
82.42 |
20240812-15:55:56.180 |
XNYS |
280IHLJHK5SCC02421 |
|
100 |
82.43 |
20240812-15:57:11.246 |
XNYS |
280IHLJHKJ2MC02421 |
|
100 |
82.41 |
20240812-15:57:26.506 |
XNYS |
280IHLJHKLQ5C02421 |
|
4 |
82.45 |
20240812-15:58:18.645 |
XNYS |
280IHLJHKVEKC02421 |
|
96 |
82.44 |
20240812-15:58:27.112 |
XNYS |
280IHLJHL0VBC02421 |
|
100 |
82.44 |
20240812-15:58:46.858 |
XNYS |
280IHLJHL483C02421 |
|
2 |
82.53 |
20240812-15:59:29.625 |
XNYS |
280IHLJHLD7FC02421 |
|
20 |
82.54 |
20240812-15:59:29.726 |
XNYS |
280IHLJHLD7PC02421 |
|
78 |
82.54 |
20240812-15:59:29.957 |
XNYS |
280IHLJHLDA9C02421 |
|
100 |
82.49 |
20240812-16:00:12.235 |
XNYS |
280IHLJHLMA5C02421 |
|
100 |
82.45 |
20240812-16:00:58.158 |
XNYS |
280IHLJHM0RNC02421 |
|
100 |
82.5 |
20240812-16:01:36.682 |
XNYS |
280IHLJHMA67C02421 |
|
100 |
82.5 |
20240812-16:02:15.885 |
XNYS |
280IHLJHMI38C02421 |
|
100 |
82.47 |
20240812-16:03:07.522 |
XNYS |
280IHLJHMSRPC02421 |
|
100 |
82.46 |
20240812-16:03:44.521 |
XNYS |
280IHLJHN49LC02421 |
|
50 |
82.44 |
20240812-16:04:19.711 |
XNYS |
280IHLJHNB3UC02421 |
|
50 |
82.44 |
20240812-16:04:27.504 |
XNYS |
280IHLJHND3OC02421 |
|
100 |
82.38 |
20240812-16:05:07.400 |
XNYS |
280IHLJHNLH4C02421 |
|
100 |
82.36 |
20240812-16:05:43.267 |
XNYS |
280IHLJHNSDCC02421 |
|
100 |
82.38 |
20240812-16:06:35.760 |
XNYS |
280IHLJHO7LSC02421 |
|
5 |
82.3 |
20240812-16:07:12.031 |
XNYS |
280IHLJHOF0CC02421 |
|
95 |
82.3 |
20240812-16:07:13.457 |
XNYS |
280IHLJHOF7AC02421 |
|
100 |
82.3 |
20240812-16:07:58.203 |
XNYS |
280IHLJHOO85C02421 |
|
100 |
82.28 |
20240812-16:08:43.683 |
XNYS |
280IHLJHOVC9C02421 |
|
100 |
82.29 |
20240812-16:09:26.163 |
XNYS |
280IHLJHP78QC02421 |
|
100 |
82.29 |
20240812-16:10:13.980 |
XNYS |
280IHLJHPEKPC02421 |
|
100 |
82.29 |
20240812-16:10:59.527 |
XNYS |
280IHLJHPMAFC02421 |
|
100 |
82.3 |
20240812-16:11:37.336 |
XNYS |
280IHLJHPSQDC02421 |
|
100 |
82.3 |
20240812-16:12:26.721 |
XNYS |
280IHLJHQ5J5C02421 |
|
100 |
82.31 |
20240812-16:13:04.603 |
XNYS |
280IHLJHQC9MC02421 |
|
50 |
82.24 |
20240812-16:13:46.783 |
XNYS |
280IHLJHQJI4C02421 |
|
50 |
82.24 |
20240812-16:13:48.440 |
XNYS |
280IHLJHQJOEC02421 |
|
50 |
82.24 |
20240812-16:14:29.355 |
XNYS |
280IHLJHQPVAC02421 |
|
50 |
82.24 |
20240812-16:14:30.849 |
XNYS |
280IHLJHQQA3C02421 |
|
100 |
82.22 |
20240812-16:15:16.722 |
XNYS |
280IHLJHR1N3C02421 |
|
100 |
82.18 |
20240812-16:16:01.925 |
XNYS |
280IHLJHRB5OC02421 |
|
100 |
82.18 |
20240812-16:17:31.638 |
XNYS |
280IHLJHRUDEC02421 |
|
100 |
82.17 |
20240812-16:17:35.041 |
XNYS |
280IHLJHRV7MC02421 |
|
100 |
82.17 |
20240812-16:18:19.617 |
XNYS |
280IHLJHS925C02421 |
|
100 |
82.16 |
20240812-16:19:02.210 |
XNYS |
280IHLJHSIICC02421 |
|
100 |
82.14 |
20240812-16:19:48.620 |
XNYS |
280IHLJHST0AC02421 |
|
100 |
82.14 |
20240812-16:20:33.312 |
XNYS |
280IHLJHT6Q8C02421 |
|
1 |
82.16 |
20240812-16:21:23.706 |
XNYS |
280IHLJHTHHOC02421 |
|
99 |
82.22 |
20240812-16:22:06.831 |
XNYS |
280IHLJHTQC3C02421 |
|
98 |
82.23 |
20240812-16:22:22.025 |
XNYS |
280IHLJHTT3IC02421 |
|
2 |
82.23 |
20240812-16:22:23.340 |
XNYS |
280IHLJHTTCBC02421 |
|
100 |
82.22 |
20240812-16:22:54.767 |
XNYS |
280IHLJHU3GRC02421 |
|
100 |
82.2 |
20240812-16:23:39.596 |
XNYS |
280IHLJHUDE0C02421 |
|
100 |
82.2 |
20240812-16:24:29.882 |
XNYS |
280IHLJHUNOTC02421 |
|
100 |
82.24 |
20240812-16:25:18.426 |
XNYS |
280IHLJHV134C02421 |
|
100 |
82.22 |
20240812-16:25:57.401 |
XNYS |
280IHLJHV8N4C02421 |
|
100 |
82.21 |
20240812-16:26:41.283 |
XNYS |
280IHLJHVH6SC02421 |
|
100 |
82.18 |
20240812-16:27:30.546 |
XNYS |
280IHLJHVQANC02421 |
|
100 |
82.11 |
20240812-16:28:20.260 |
XNYS |
280IHLJI04SUC02421 |
|
100 |
82.13 |
20240812-16:28:57.939 |
XNYS |
280IHLJI0BNLC02421 |
|
100 |
82.14 |
20240812-16:29:55.493 |
XNYS |
280IHLJI0MVJC02421 |
|
100 |
82.11 |
20240812-16:30:28.459 |
XNYS |
280IHLJI0UKKC02421 |
|
43 |
82.14 |
20240812-16:31:15.466 |
XNYS |
280IHLJI18VMC02421 |
|
57 |
82.14 |
20240812-16:31:30.087 |
XNYS |
280IHLJI1CL7C02421 |
|
100 |
82.13 |
20240812-16:31:59.619 |
XNYS |
280IHLJI1J4FC02421 |
|
100 |
82.12 |
20240812-16:33:02.077 |
XNYS |
280IHLJI209PC02421 |
|
100 |
82.1 |
20240812-16:33:33.321 |
XNYS |
280IHLJI2703C02421 |
|
77 |
82.06 |
20240812-16:34:21.423 |
XNYS |
280IHLJI2HJSC02421 |
|
23 |
82.05 |
20240812-16:34:23.583 |
XNYS |
280IHLJI2I52C02421 |
|
100 |
82.04 |
20240812-16:35:08.307 |
XNYS |
280IHLJI2RG8C02421 |
|
56 |
82.02 |
20240812-16:35:58.233 |
XNYS |
280IHLJI36DBC02421 |
|
44 |
82.02 |
20240812-16:36:05.213 |
XNYS |
280IHLJI37OCC02421 |
|
100 |
82.04 |
20240812-16:36:42.797 |
XNYS |
280IHLJI3EROC02421 |
|
100 |
82.02 |
20240812-16:37:38.945 |
XNYS |
280IHLJI3ORVC02421 |
|
100 |
82.12 |
20240812-16:39:10.390 |
XNYS |
280IHLJI4CONC02421 |
|
100 |
82.16 |
20240812-16:39:35.828 |
XNYS |
280IHLJI4IGEC02421 |
|
100 |
82.16 |
20240812-16:39:54.571 |
XNYS |
280IHLJI4LJHC02421 |
|
100 |
82.13 |
20240812-16:40:50.526 |
XNYS |
280IHLJI4VVLC02421 |
|
100 |
82.04 |
20240812-16:41:31.859 |
XNYS |
280IHLJI594HC02421 |
|
50 |
82.06 |
20240812-16:42:43.041 |
XNYS |
280IHLJI5LDPC02421 |
|
39 |
82.06 |
20240812-16:42:48.234 |
XNYS |
280IHLJI5M5TC02421 |
|
11 |
82.06 |
20240812-16:42:49.669 |
XNYS |
280IHLJI5MCRC02421 |
|
100 |
82.06 |
20240812-16:43:17.153 |
XNYS |
280IHLJI5QMMC02421 |
|
20 |
82.1 |
20240812-16:44:01.286 |
XNYS |
280IHLJI61O8C02421 |
|
39 |
82.1 |
20240812-16:44:14.071 |
XNYS |
280IHLJI63QKC02421 |
|
41 |
82.11 |
20240812-16:44:21.526 |
XNYS |
280IHLJI654TC02421 |
|
100 |
82.11 |
20240812-16:44:43.439 |
XNYS |
280IHLJI68COC02421 |
|
100 |
82.15 |
20240812-16:46:07.225 |
XNYS |
280IHLJI6PFUC02421 |
|
100 |
82.15 |
20240812-16:46:17.485 |
XNYS |
280IHLJI6R47C02421 |
|
100 |
82.12 |
20240812-16:47:04.841 |
XNYS |
280IHLJI72SCC02421 |
|
50 |
82.17 |
20240812-16:47:55.902 |
XNYS |
280IHLJI7B1EC02421 |
|
36 |
82.17 |
20240812-16:47:55.902 |
XNYS |
280IHLJI7B1FC02421 |
|
14 |
82.18 |
20240812-16:48:00.869 |
XNYS |
280IHLJI7C12C02421 |
|
100 |
82.17 |
20240812-16:48:39.652 |
XNYS |
280IHLJI7IFEC02421 |
|
100 |
82.14 |
20240812-16:49:36.603 |
XNYS |
280IHLJI7SC5C02421 |
|
100 |
82.06 |
20240812-16:50:10.901 |
XNYS |
280IHLJI8408C02421 |
|
100 |
82.04 |
20240812-16:50:57.230 |
XNYS |
280IHLJI8D7IC02421 |
|
100 |
82.05 |
20240812-16:51:43.543 |
XNYS |
280IHLJI8L7OC02421 |
|
100 |
82.07 |
20240812-16:53:10.363 |
XNYS |
280IHLJI93LVC02421 |
|
100 |
82.04 |
20240812-16:53:27.962 |
XNYS |
280IHLJI96LPC02421 |
|
1 |
82.04 |
20240812-16:54:19.066 |
XNYS |
280IHLJI9FB7C02421 |
|
99 |
82.04 |
20240812-16:54:39.520 |
XNYS |
280IHLJI9IMUC02421 |
|
100 |
82.04 |
20240812-16:54:56.246 |
XNYS |
280IHLJI9L9EC02421 |
|
100 |
82 |
20240812-16:55:49.685 |
XNYS |
280IHLJI9VLVC02421 |
|
100 |
81.98 |
20240812-16:56:27.294 |
XNYS |
280IHLJIAAM6C02421 |
|
20 |
81.99 |
20240812-16:57:18.845 |
XNYS |
280IHLJIAKIKC02421 |
|
80 |
81.99 |
20240812-16:57:19.962 |
XNYS |
280IHLJIAKQQC02421 |
|
100 |
82.01 |
20240812-16:58:15.424 |
XNYS |
280IHLJIAVCHC02421 |
|
2 |
82.01 |
20240812-16:59:05.781 |
XNYS |
280IHLJIB8MFC02421 |
|
98 |
82.01 |
20240812-16:59:12.621 |
XNYS |
280IHLJIB9P9C02421 |
|
100 |
82.02 |
20240812-16:59:46.431 |
XNYS |
280IHLJIBHBVC02421 |
|
50 |
81.98 |
20240812-17:00:28.866 |
XNYS |
280IHLJIBTJEC02421 |
|
50 |
81.98 |
20240812-17:00:28.867 |
XNYS |
280IHLJIBTJFC02421 |
|
100 |
81.95 |
20240812-17:01:25.679 |
XNYS |
280IHLJICBHUC02421 |
|
100 |
81.98 |
20240812-17:02:03.391 |
XNYS |
280IHLJICKBFC02421 |
|
100 |
81.98 |
20240812-17:02:42.173 |
XNYS |
280IHLJICSISC02421 |
|
5 |
81.99 |
20240812-17:03:29.732 |
XNYS |
280IHLJID54PC02421 |
|
95 |
81.99 |
20240812-17:03:36.665 |
XNYS |
280IHLJID6CLC02421 |
|
100 |
82.02 |
20240812-17:04:15.998 |
XNYS |
280IHLJIDFG7C02421 |
|
100 |
82.02 |
20240812-17:05:01.878 |
XNYS |
280IHLJIDNOIC02421 |
|
100 |
82.02 |
20240812-17:05:54.326 |
XNYS |
280IHLJIE30HC02421 |
|
100 |
82.01 |
20240812-17:06:36.930 |
XNYS |
280IHLJIEA97C02421 |
|
10 |
82.03 |
20240812-17:07:33.234 |
XNYS |
280IHLJIEK21C02421 |
|
90 |
82.03 |
20240812-17:07:33.235 |
XNYS |
280IHLJIEK22C02421 |
|
49 |
82.01 |
20240812-17:08:22.374 |
XNYS |
280IHLJIESF3C02421 |
|
51 |
82.01 |
20240812-17:08:23.410 |
XNYS |
280IHLJIESKSC02421 |
|
100 |
82.02 |
20240812-17:09:14.651 |
XNYS |
280IHLJIF5AHC02421 |
|
100 |
82.02 |
20240812-17:10:01.373 |
XNYS |
280IHLJIFCRBC02421 |
|
100 |
82.04 |
20240812-17:11:11.020 |
XNYS |
280IHLJIFOTMC02421 |
|
100 |
82.03 |
20240812-17:11:39.357 |
XNYS |
280IHLJIFU2VC02421 |
|
100 |
82.04 |
20240812-17:12:39.530 |
XNYS |
280IHLJIG8ATC02421 |
|
100 |
82.05 |
20240812-17:13:16.862 |
XNYS |
280IHLJIGET3C02421 |
|
84 |
82.11 |
20240812-17:14:16.597 |
XNYS |
280IHLJIGQHVC02421 |
|
1 |
82.12 |
20240812-17:14:16.612 |
XNYS |
280IHLJIGQI6C02421 |
|
15 |
82.12 |
20240812-17:14:16.612 |
XNYS |
280IHLJIGQI7C02421 |
|
100 |
82.1 |
20240812-17:14:52.715 |
XNYS |
280IHLJIH04AC02421 |
|
100 |
82.1 |
20240812-17:16:10.766 |
XNYS |
280IHLJIHENDC02421 |
|
100 |
82.1 |
20240812-17:16:31.222 |
XNYS |
280IHLJIHIVSC02421 |
|
100 |
82.07 |
20240812-17:17:33.377 |
XNYS |
280IHLJIHSTUC02421 |
|
5 |
82.09 |
20240812-17:18:12.079 |
XNYS |
280IHLJII3I4C02421 |
|
95 |
82.09 |
20240812-17:18:19.743 |
XNYS |
280IHLJII4SDC02421 |
|
100 |
82.08 |
20240812-17:19:05.812 |
XNYS |
280IHLJIID1CC02421 |
|
100 |
82.12 |
20240812-17:20:01.300 |
XNYS |
280IHLJIIM45C02421 |
|
100 |
82.17 |
20240812-17:20:36.680 |
XNYS |
280IHLJIIR7EC02421 |
|
100 |
82.31 |
20240812-17:22:09.462 |
XNYS |
280IHLJIJCB2C02421 |
|
100 |
82.3 |
20240812-17:22:19.275 |
XNYS |
280IHLJIJDTMC02421 |
|
20 |
82.27 |
20240812-17:23:11.645 |
XNYS |
280IHLJIJNGBC02421 |
|
80 |
82.27 |
20240812-17:23:11.899 |
XNYS |
280IHLJIJNHEC02421 |
|
10 |
82.28 |
20240812-17:23:53.702 |
XNYS |
280IHLJIJU01C02421 |
|
90 |
82.29 |
20240812-17:23:56.857 |
XNYS |
280IHLJIJUF9C02421 |
|
100 |
82.32 |
20240812-17:24:40.599 |
XNYS |
280IHLJIK4GKC02421 |
|
100 |
82.32 |
20240812-17:25:37.495 |
XNYS |
280IHLJIKF5BC02421 |
|
100 |
82.26 |
20240812-17:26:29.391 |
XNYS |
280IHLJIKOQ6C02421 |
|
100 |
82.3 |
20240812-17:27:17.202 |
XNYS |
280IHLJIL2IGC02421 |
|
100 |
82.3 |
20240812-17:28:03.402 |
XNYS |
280IHLJIL97PC02421 |
|
100 |
82.26 |
20240812-17:28:55.807 |
XNYS |
280IHLJILGJLC02421 |
|
100 |
82.23 |
20240812-17:29:34.009 |
XNYS |
280IHLJILNCRC02421 |
|
100 |
82.29 |
20240812-17:30:27.936 |
XNYS |
280IHLJIM1SHC02421 |
|
100 |
82.3 |
20240812-17:31:10.387 |
XNYS |
280IHLJIM93EC02421 |
|
100 |
82.3 |
20240812-17:32:07.720 |
XNYS |
280IHLJIML13C02421 |
|
5 |
82.3 |
20240812-17:32:52.236 |
XNYS |
280IHLJIMSH2C02421 |
|
95 |
82.3 |
20240812-17:32:55.403 |
XNYS |
280IHLJIMT0DC02421 |
|
100 |
82.26 |
20240812-17:33:33.945 |
XNYS |
280IHLJIN4JLC02421 |
|
100 |
82.26 |
20240812-17:34:09.106 |
XNYS |
280IHLJINABMC02421 |
|
100 |
82.24 |
20240812-17:35:15.075 |
XNYS |
280IHLJINLQ2C02421 |
|
100 |
82.23 |
20240812-17:35:46.728 |
XNYS |
280IHLJINRH8C02421 |
|
100 |
82.24 |
20240812-17:37:00.120 |
XNYS |
280IHLJIO6PQC02421 |
|
100 |
82.24 |
20240812-17:37:15.357 |
XNYS |
280IHLJIO96UC02421 |
|
100 |
82.2 |
20240812-17:38:08.337 |
XNYS |
280IHLJIOIGSC02421 |
|
29 |
82.14 |
20240812-17:39:02.446 |
XNYS |
280IHLJIOTJEC02421 |
|
71 |
82.15 |
20240812-17:39:02.469 |
XNYS |
280IHLJIOTJKC02421 |
|
100 |
82.2 |
20240812-17:39:50.348 |
XNYS |
280IHLJIP654C02421 |
|
2 |
82.2 |
20240812-17:40:31.219 |
XNYS |
280IHLJIPDQRC02421 |
|
2 |
82.2 |
20240812-17:40:37.524 |
XNYS |
280IHLJIPESLC02421 |
|
96 |
82.2 |
20240812-17:40:40.912 |
XNYS |
280IHLJIPFC2C02421 |
|
100 |
82.25 |
20240812-17:41:42.438 |
XNYS |
280IHLJIPOGMC02421 |
|
67 |
82.25 |
20240812-17:42:09.230 |
XNYS |
280IHLJIPSL2C02421 |
|
33 |
82.25 |
20240812-17:42:12.015 |
XNYS |
280IHLJIPT63C02421 |
|
100 |
82.24 |
20240812-17:43:12.008 |
XNYS |
280IHLJIQ6N4C02421 |
|
100 |
82.22 |
20240812-17:44:13.594 |
XNYS |
280IHLJIQG4UC02421 |
|
100 |
82.23 |
20240812-17:44:36.177 |
XNYS |
280IHLJIQKVJC02421 |
|
100 |
82.25 |
20240812-17:45:41.315 |
XNYS |
280IHLJIQVSIC02421 |
|
100 |
82.25 |
20240812-17:46:29.290 |
XNYS |
280IHLJIR750C02421 |
|
100 |
82.22 |
20240812-17:47:34.000 |
XNYS |
280IHLJIRGN3C02421 |
|
99 |
82.22 |
20240812-17:47:53.679 |
XNYS |
280IHLJIRJO6C02421 |
|
1 |
82.24 |
20240812-17:48:06.707 |
XNYS |
280IHLJIRM7OC02421 |
|
100 |
82.21 |
20240812-17:48:51.152 |
XNYS |
280IHLJIRT6VC02421 |
|
98 |
82.18 |
20240812-17:49:36.963 |
XNYS |
280IHLJIS69MC02421 |
|
2 |
82.17 |
20240812-17:49:37.942 |
XNYS |
280IHLJIS6KLC02421 |
|
100 |
82.06 |
20240812-17:50:26.577 |
XNYS |
280IHLJISHVPC02421 |
|
100 |
82.04 |
20240812-17:51:15.492 |
XNYS |
280IHLJISQ53C02421 |
|
100 |
82.03 |
20240812-17:51:59.658 |
XNYS |
280IHLJIT0TUC02421 |
|
15 |
82.04 |
20240812-17:52:46.973 |
XNYS |
280IHLJITB2QC02421 |
|
85 |
82.04 |
20240812-17:52:47.826 |
XNYS |
280IHLJITB6GC02421 |
|
100 |
82.03 |
20240812-17:53:35.619 |
XNYS |
280IHLJITIOTC02421 |
|
100 |
82.04 |
20240812-17:54:30.500 |
XNYS |
280IHLJITTLVC02421 |
|
100 |
82.02 |
20240812-17:55:15.559 |
XNYS |
280IHLJIU48JC02421 |
|
100 |
82.03 |
20240812-17:56:13.042 |
XNYS |
280IHLJIUDO7C02421 |
|
100 |
82.08 |
20240812-17:57:08.298 |
XNYS |
280IHLJIUN60C02421 |
|
100 |
82.08 |
20240812-17:57:59.820 |
XNYS |
280IHLJIUUOMC02421 |
|
100 |
82.09 |
20240812-17:58:35.167 |
XNYS |
280IHLJIV3L2C02421 |
|
39 |
82.07 |
20240812-17:59:21.479 |
XNYS |
280IHLJIVA6PC02421 |
|
35 |
82.07 |
20240812-17:59:34.829 |
XNYS |
280IHLJIVC3RC02421 |
|
26 |
82.08 |
20240812-17:59:40.287 |
XNYS |
280IHLJIVCSAC02421 |
|
100 |
82.08 |
20240812-18:00:16.331 |
XNYS |
280IHLJIVISIC02421 |
|
100 |
82.08 |
20240812-18:00:49.232 |
XNYS |
280IHLJIVQ8NC02421 |
|
100 |
82.05 |
20240812-18:01:31.912 |
XNYS |
280IHLJJ02QTC02421 |
|
37 |
82.05 |
20240812-18:02:47.856 |
XNYS |
280IHLJJ0H62C02421 |
|
63 |
82.06 |
20240812-18:02:53.175 |
XNYS |
280IHLJJ0IBCC02421 |
|
100 |
82.06 |
20240812-18:02:58.045 |
XNYS |
280IHLJJ0J9BC02421 |
|
100 |
82.08 |
20240812-18:03:53.733 |
XNYS |
280IHLJJ0U70C02421 |
|
70 |
82.09 |
20240812-18:04:30.106 |
XNYS |
280IHLJJ14H1C02421 |
|
30 |
82.1 |
20240812-18:04:31.858 |
XNYS |
280IHLJJ14VDC02421 |
|
100 |
82.09 |
20240812-18:05:28.896 |
XNYS |
280IHLJJ1F3TC02421 |
|
1 |
82.08 |
20240812-18:06:01.122 |
XNYS |
280IHLJJ1KQ5C02421 |
|
2 |
82.08 |
20240812-18:06:02.039 |
XNYS |
280IHLJJ1KT1C02421 |
|
97 |
82.08 |
20240812-18:06:07.097 |
XNYS |
280IHLJJ1LOBC02421 |
|
100 |
82.07 |
20240812-18:07:14.563 |
XNYS |
280IHLJJ20PLC02421 |
|
100 |
82.07 |
20240812-18:08:13.917 |
XNYS |
280IHLJJ2AI7C02421 |
|
100 |
82.03 |
20240812-18:08:21.150 |
XNYS |
280IHLJJ2CCHC02421 |
|
100 |
82.02 |
20240812-18:09:21.009 |
XNYS |
280IHLJJ2LRJC02421 |
|
1 |
82.01 |
20240812-18:09:51.218 |
XNYS |
280IHLJJ2QPPC02421 |
|
99 |
82.07 |
20240812-18:10:55.724 |
XNYS |
280IHLJJ35G5C02421 |
|
100 |
82.07 |
20240812-18:11:02.937 |
XNYS |
280IHLJJ36KSC02421 |
|
100 |
82.07 |
20240812-18:11:25.606 |
XNYS |
280IHLJJ3ADAC02421 |
|
100 |
82.02 |
20240812-18:12:23.865 |
XNYS |
280IHLJJ3JC6C02421 |
|
100 |
82.06 |
20240812-18:13:18.402 |
XNYS |
280IHLJJ3TBGC02421 |
|
100 |
82.07 |
20240812-18:13:53.128 |
XNYS |
280IHLJJ4348C02421 |
|
100 |
82.07 |
20240812-18:14:39.782 |
XNYS |
280IHLJJ4CSGC02421 |
|
100 |
82.03 |
20240812-18:15:17.999 |
XNYS |
280IHLJJ4JJTC02421 |
|
6 |
82 |
20240812-18:15:58.194 |
XNYS |
280IHLJJ4RDBC02421 |
|
94 |
82.04 |
20240812-18:16:42.497 |
XNYS |
280IHLJJ527RC02421 |
|
100 |
82.05 |
20240812-18:17:21.504 |
XNYS |
280IHLJJ57IFC02421 |
|
100 |
82.04 |
20240812-18:17:25.729 |
XNYS |
280IHLJJ586FC02421 |
|
100 |
82.02 |
20240812-18:18:26.828 |
XNYS |
280IHLJJ5H0NC02421 |
|
16 |
81.98 |
20240812-18:19:04.193 |
XNYS |
280IHLJJ5M81C02421 |
|
84 |
81.97 |
20240812-18:19:17.187 |
XNYS |
280IHLJJ5OAAC02421 |
|
100 |
81.96 |
20240812-18:19:41.838 |
XNYS |
280IHLJJ5S9PC02421 |
|
100 |
82.02 |
20240812-18:20:25.338 |
XNYS |
280IHLJJ635JC02421 |
|
100 |
82.06 |
20240812-18:21:11.948 |
XNYS |
280IHLJJ6BIFC02421 |
|
100 |
82.07 |
20240812-18:21:59.783 |
XNYS |
280IHLJJ6J1QC02421 |
|
33 |
82.07 |
20240812-18:22:49.935 |
XNYS |
280IHLJJ6Q9OC02421 |
|
67 |
82.07 |
20240812-18:22:54.134 |
XNYS |
280IHLJJ6QT3C02421 |
|
100 |
82.12 |
20240812-18:23:38.429 |
XNYS |
280IHLJJ71ERC02421 |
|
100 |
82.1 |
20240812-18:24:23.924 |
XNYS |
280IHLJJ78BNC02421 |
|
100 |
82.08 |
20240812-18:24:49.425 |
XNYS |
280IHLJJ7CCGC02421 |
|
100 |
82.02 |
20240812-18:25:46.370 |
XNYS |
280IHLJJ7M0QC02421 |
|
100 |
82.03 |
20240812-18:26:24.225 |
XNYS |
280IHLJJ7SAKC02421 |
|
100 |
82.01 |
20240812-18:27:25.528 |
XNYS |
280IHLJJ86BBC02421 |
|
100 |
82.01 |
20240812-18:27:50.138 |
XNYS |
280IHLJJ89OQC02421 |
|
100 |
82 |
20240812-18:28:32.183 |
XNYS |
280IHLJJ8FUSC02421 |
|
39 |
82 |
20240812-18:29:18.025 |
XNYS |
280IHLJJ8NKMC02421 |
|
61 |
82 |
20240812-18:29:22.536 |
XNYS |
280IHLJJ8O8SC02421 |
|
100 |
82.01 |
20240812-18:30:00.748 |
XNYS |
280IHLJJ8UNUC02421 |
|
100 |
82.01 |
20240812-18:30:36.280 |
XNYS |
280IHLJJ9806C02421 |
|
60 |
82 |
20240812-18:31:22.527 |
XNYS |
280IHLJJ9JKQC02421 |
|
40 |
82.01 |
20240812-18:31:28.460 |
XNYS |
280IHLJJ9L32C02421 |
|
100 |
81.99 |
20240812-18:32:00.205 |
XNYS |
280IHLJJ9T2MC02421 |
|
27 |
81.95 |
20240812-18:32:52.596 |
XNYS |
280IHLJJACHFC02421 |
|
73 |
81.95 |
20240812-18:32:54.753 |
XNYS |
280IHLJJAD1RC02421 |
|
100 |
81.96 |
20240812-18:34:05.470 |
XNYS |
280IHLJJAV1FC02421 |
|
10 |
82 |
20240812-18:34:30.185 |
XNYS |
280IHLJJB5C4C02421 |
|
6 |
82.01 |
20240812-18:34:31.949 |
XNYS |
280IHLJJB5OLC02421 |
|
84 |
82.02 |
20240812-18:34:32.804 |
XNYS |
280IHLJJB60DC02421 |
|
100 |
82.02 |
20240812-18:34:46.501 |
XNYS |
280IHLJJB9G3C02421 |
|
100 |
82.02 |
20240812-18:35:31.568 |
XNYS |
280IHLJJBJP7C02421 |
|
100 |
82 |
20240812-18:36:14.690 |
XNYS |
280IHLJJBT8GC02421 |
|
100 |
82 |
20240812-18:37:18.600 |
XNYS |
280IHLJJCBMCC02421 |
|
100 |
81.97 |
20240812-18:37:46.040 |
XNYS |
280IHLJJCHM4C02421 |
|
100 |
81.97 |
20240812-18:38:49.680 |
XNYS |
280IHLJJCVTAC02421 |
|
100 |
81.99 |
20240812-18:39:24.077 |
XNYS |
280IHLJJD7A8C02421 |
|
100 |
82.02 |
20240812-18:39:59.443 |
XNYS |
280IHLJJDF6RC02421 |
|
4 |
81.97 |
20240812-18:40:50.635 |
XNYS |
280IHLJJDSCRC02421 |
|
96 |
81.98 |
20240812-18:41:06.338 |
XNYS |
280IHLJJDV9TC02421 |
|
18 |
82.01 |
20240812-18:41:35.417 |
XNYS |
280IHLJJE4JVC02421 |
|
82 |
82.01 |
20240812-18:41:49.474 |
XNYS |
280IHLJJE76SC02421 |
|
200 |
82.03 |
20240812-18:43:02.041 |
XNYS |
280IHLJJEJKNC02421 |
|
100 |
82.01 |
20240812-18:43:36.020 |
XNYS |
280IHLJJEPSKC02421 |
|
100 |
82 |
20240812-18:44:17.303 |
XNYS |
280IHLJJF0T2C02421 |
|
100 |
81.98 |
20240812-18:44:58.486 |
XNYS |
280IHLJJF874C02421 |
|
16 |
81.93 |
20240812-18:45:37.884 |
XNYS |
280IHLJJFGSAC02421 |
|
84 |
81.93 |
20240812-18:46:04.132 |
XNYS |
280IHLJJFLCVC02421 |
|
10 |
81.9 |
20240812-18:46:20.584 |
XNYS |
280IHLJJFP4AC02421 |
|
7 |
81.9 |
20240812-18:46:22.155 |
XNYS |
280IHLJJFPE7C02421 |
|
6 |
81.91 |
20240812-18:46:28.964 |
XNYS |
280IHLJJFQNGC02421 |
|
77 |
81.93 |
20240812-18:46:54.013 |
XNYS |
280IHLJJFUSDC02421 |
|
100 |
81.94 |
20240812-18:47:09.721 |
XNYS |
280IHLJJG1MBC02421 |
|
100 |
81.98 |
20240812-18:48:26.587 |
XNYS |
280IHLJJGH61C02421 |
|
200 |
82.03 |
20240812-18:49:53.705 |
XNYS |
280IHLJJH0UHC02421 |
|
100 |
82.03 |
20240812-18:50:01.212 |
XNYS |
280IHLJJH2B7C02421 |
|
19 |
82.05 |
20240812-18:50:53.202 |
XNYS |
280IHLJJHCLIC02421 |
|
81 |
82.08 |
20240812-18:50:57.571 |
XNYS |
280IHLJJHE78C02421 |
|
100 |
82.09 |
20240812-18:51:11.437 |
XNYS |
280IHLJJHHCHC02421 |
|
100 |
82.08 |
20240812-18:51:49.676 |
XNYS |
280IHLJJHOE1C02421 |
|
100 |
82.08 |
20240812-18:52:37.000 |
XNYS |
280IHLJJI12OC02421 |
|
100 |
82.06 |
20240812-18:53:16.017 |
XNYS |
280IHLJJI7PCC02421 |
|
100 |
82.06 |
20240812-18:54:02.684 |
XNYS |
280IHLJJIG0UC02421 |
|
6 |
82.07 |
20240812-18:54:34.083 |
XNYS |
280IHLJJIL3RC02421 |
|
94 |
82.07 |
20240812-18:54:54.550 |
XNYS |
280IHLJJIOKUC02421 |
|
20 |
82.13 |
20240812-18:55:31.329 |
XNYS |
280IHLJJIVR1C02421 |
|
80 |
82.13 |
20240812-18:55:33.204 |
XNYS |
280IHLJJJ066C02421 |
|
100 |
82.12 |
20240812-18:56:43.801 |
XNYS |
280IHLJJJD3FC02421 |
|
9 |
82.12 |
20240812-18:56:44.157 |
XNYS |
280IHLJJJD64C02421 |
|
91 |
82.12 |
20240812-18:56:46.255 |
XNYS |
280IHLJJJDMDC02421 |
|
12 |
82.11 |
20240812-18:57:11.751 |
XNYS |
280IHLJJJJ01C02421 |
|
88 |
82.11 |
20240812-18:57:14.383 |
XNYS |
280IHLJJJJESC02421 |
|
100 |
82.08 |
20240812-18:57:53.793 |
XNYS |
280IHLJJJQSCC02421 |
|
67 |
82.06 |
20240812-18:58:32.741 |
XNYS |
280IHLJJK2P4C02421 |
|
33 |
82.07 |
20240812-18:59:02.102 |
XNYS |
280IHLJJK77QC02421 |
|
91 |
82.07 |
20240812-18:59:04.575 |
XNYS |
280IHLJJK7NTC02421 |
|
9 |
82.07 |
20240812-18:59:08.933 |
XNYS |
280IHLJJK8M4C02421 |
|
65 |
82.06 |
20240812-18:59:47.322 |
XNYS |
280IHLJJKG9MC02421 |
|
35 |
82.06 |
20240812-18:59:48.931 |
XNYS |
280IHLJJKGHJC02421 |
|
100 |
82.03 |
20240812-19:00:37.305 |
XNYS |
280IHLJJKSREC02421 |
|
100 |
82.02 |
20240812-19:00:58.508 |
XNYS |
280IHLJJL14RC02421 |
|
100 |
82.04 |
20240812-19:01:52.391 |
XNYS |
280IHLJJLCILC02421 |
|
100 |
82.06 |
20240812-19:02:17.631 |
XNYS |
280IHLJJLI0DC02421 |
|
100 |
82.09 |
20240812-19:02:54.248 |
XNYS |
280IHLJJLQ3PC02421 |
|
6 |
82.09 |
20240812-19:03:21.734 |
XNYS |
280IHLJJLVOFC02421 |
|
94 |
82.09 |
20240812-19:03:33.864 |
XNYS |
280IHLJJM1T5C02421 |
|
100 |
82.08 |
20240812-19:03:57.041 |
XNYS |
280IHLJJM6Q7C02421 |
|
100 |
82.08 |
20240812-19:04:36.777 |
XNYS |
280IHLJJMF3IC02421 |
|
100 |
82.05 |
20240812-19:05:09.539 |
XNYS |
280IHLJJMLTCC02421 |
|
14 |
82.05 |
20240812-19:05:47.039 |
XNYS |
280IHLJJMSHDC02421 |
|
86 |
82.06 |
20240812-19:06:13.090 |
XNYS |
280IHLJJN1LTC02421 |
|
100 |
82.05 |
20240812-19:06:26.280 |
XNYS |
280IHLJJN41AC02421 |
|
100 |
82.04 |
20240812-19:07:09.155 |
XNYS |
280IHLJJNC3GC02421 |
|
100 |
82.03 |
20240812-19:07:43.716 |
XNYS |
280IHLJJNI8HC02421 |
|
100 |
82.01 |
20240812-19:08:17.770 |
XNYS |
280IHLJJNOAPC02421 |
|
100 |
81.97 |
20240812-19:09:05.897 |
XNYS |
280IHLJJO295C02421 |
|
100 |
81.98 |
20240812-19:09:45.936 |
XNYS |
280IHLJJOBE6C02421 |
|
100 |
82.05 |
20240812-19:10:14.517 |
XNYS |
280IHLJJOH0LC02421 |
|
100 |
82.06 |
20240812-19:10:28.764 |
XNYS |
280IHLJJOK97C02421 |
|
100 |
82.05 |
20240812-19:11:11.920 |
XNYS |
280IHLJJORHGC02421 |
|
11 |
82.04 |
20240812-19:12:31.042 |
XNYS |
280IHLJJP9ETC02421 |
|
100 |
82.04 |
20240812-19:12:32.835 |
XNYS |
280IHLJJP9RDC02421 |
|
89 |
82.04 |
20240812-19:12:32.840 |
XNYS |
280IHLJJP9RIC02421 |
|
1 |
82.005 |
20240812-19:14:05.513 |
XNYS |
280IHLJJPS5QC02421 |
|
2 |
82.005 |
20240812-19:14:05.513 |
XNYS |
280IHLJJPS5RC02421 |
|
97 |
82.01 |
20240812-19:14:05.514 |
XNYS |
280IHLJJPS5SC02421 |
|
2 |
82.02 |
20240812-19:14:08.514 |
XNYS |
280IHLJJPSU8C02421 |
|
100 |
82.06 |
20240812-19:14:23.044 |
XNYS |
280IHLJJPV69C02421 |
|
17 |
82.03 |
20240812-19:14:56.042 |
XNYS |
280IHLJJQ418C02421 |
|
83 |
82.02 |
20240812-19:14:56.585 |
XNYS |
280IHLJJQ44MC02421 |
|
100 |
82.01 |
20240812-19:15:02.545 |
XNYS |
280IHLJJQ63UC02421 |
|
11 |
82.02 |
20240812-19:15:56.043 |
XNYS |
280IHLJJQIA8C02421 |
|
24 |
82.02 |
20240812-19:16:02.333 |
XNYS |
280IHLJJQJCJC02421 |
|
65 |
82.02 |
20240812-19:16:02.337 |
XNYS |
280IHLJJQJCQC02421 |
|
100 |
82.01 |
20240812-19:16:20.928 |
XNYS |
280IHLJJQMR7C02421 |
|
100 |
82 |
20240812-19:17:11.119 |
XNYS |
280IHLJJQV8KC02421 |
|
12 |
82 |
20240812-19:17:21.808 |
XNYS |
280IHLJJR12IC02421 |
|
88 |
82.03 |
20240812-19:17:52.962 |
XNYS |
280IHLJJR66QC02421 |
|
100 |
82.03 |
20240812-19:17:52.967 |
XNYS |
280IHLJJR66RC02421 |
|
4 |
82.02 |
20240812-19:18:14.534 |
XNYS |
280IHLJJR9PLC02421 |
|
96 |
82.02 |
20240812-19:18:14.534 |
XNYS |
280IHLJJR9PMC02421 |
|
100 |
82.07 |
20240812-19:19:19.122 |
XNYS |
280IHLJJRL4AC02421 |
|
100 |
82.07 |
20240812-19:19:19.127 |
XNYS |
280IHLJJRL4MC02421 |
|
39 |
82.09 |
20240812-19:20:39.941 |
XNYS |
280IHLJJS2GAC02421 |
|
61 |
82.09 |
20240812-19:20:39.947 |
XNYS |
280IHLJJS2GDC02421 |
|
100 |
82.08 |
20240812-19:20:58.356 |
XNYS |
280IHLJJS6AMC02421 |
|
3 |
82.13 |
20240812-19:22:37.096 |
XNYS |
280IHLJJSM38C02421 |
|
84 |
82.15 |
20240812-19:22:49.432 |
XNYS |
280IHLJJSNQ0C02421 |
|
16 |
82.15 |
20240812-19:22:49.442 |
XNYS |
280IHLJJSNQ1C02421 |
|
32 |
82.15 |
20240812-19:22:53.244 |
XNYS |
280IHLJJSODCC02421 |
|
100 |
82.17 |
20240812-19:23:06.044 |
XNYS |
280IHLJJSQF2C02421 |
|
68 |
82.17 |
20240812-19:23:06.054 |
XNYS |
280IHLJJSQF4C02421 |
|
22 |
82.18 |
20240812-19:24:17.191 |
XNYS |
280IHLJJT690C02421 |
|
1 |
82.18 |
20240812-19:24:17.195 |
XNYS |
280IHLJJT691C02421 |
|
6 |
82.18 |
20240812-19:24:17.200 |
XNYS |
280IHLJJT692C02421 |
|
5 |
82.19 |
20240812-19:24:21.609 |
XNYS |
280IHLJJT6TOC02421 |
|
95 |
82.19 |
20240812-19:24:21.737 |
XNYS |
280IHLJJT6UHC02421 |
|
100 |
82.19 |
20240812-19:24:21.742 |
XNYS |
280IHLJJT6UOC02421 |
|
1 |
82.23 |
20240812-19:25:22.739 |
XNYS |
280IHLJJTHC1C02421 |
|
100 |
82.27 |
20240812-19:25:33.245 |
XNYS |
280IHLJJTJ4VC02421 |
|
100 |
82.28 |
20240812-19:25:41.735 |
XNYS |
280IHLJJTKFIC02421 |
|
27 |
82.29 |
20240812-19:26:33.023 |
XNYS |
280IHLJJTUF2C02421 |
|
73 |
82.29 |
20240812-19:26:33.032 |
XNYS |
280IHLJJTUF5C02421 |
|
100 |
82.3 |
20240812-19:26:40.012 |
XNYS |
280IHLJJTVQUC02421 |
|
100 |
82.27 |
20240812-19:27:07.296 |
XNYS |
280IHLJJU51EC02421 |
|
47 |
82.26 |
20240812-19:28:10.761 |
XNYS |
280IHLJJUGANC02421 |
|
53 |
82.25 |
20240812-19:28:12.838 |
XNYS |
280IHLJJUGOCC02421 |
|
100 |
82.25 |
20240812-19:28:12.849 |
XNYS |
280IHLJJUGOMC02421 |
|
100 |
82.25 |
20240812-19:29:05.343 |
XNYS |
280IHLJJUQ9KC02421 |
|
100 |
82.24 |
20240812-19:29:41.337 |
XNYS |
280IHLJJV1GUC02421 |
|
100 |
82.21 |
20240812-19:29:51.800 |
XNYS |
280IHLJJV43VC02421 |
|
100 |
82.21 |
20240812-19:30:01.182 |
XNYS |
280IHLJJV5TVC02421 |
|
7 |
82.23 |
20240812-19:30:19.510 |
XNYS |
280IHLJJVAOUC02421 |
|
1 |
82.23 |
20240812-19:30:19.514 |
XNYS |
280IHLJJVAP0C02421 |
|
92 |
82.23 |
20240812-19:30:19.593 |
XNYS |
280IHLJJVAPRC02421 |
|
100 |
82.22 |
20240812-19:30:27.583 |
XNYS |
280IHLJJVDLHC02421 |
|
14 |
82.21 |
20240812-19:31:10.890 |
XNYS |
280IHLJJVQHVC02421 |
|
86 |
82.21 |
20240812-19:31:10.895 |
XNYS |
280IHLJJVQI0C02421 |
|
100 |
82.21 |
20240812-19:31:11.406 |
XNYS |
280IHLJJVQN1C02421 |
|
100 |
82.29 |
20240812-19:31:25.624 |
XNYS |
280IHLJJVU8AC02421 |
|
100 |
82.29 |
20240812-19:31:34.938 |
XNYS |
280IHLJK00B5C02421 |
|
10 |
82.26 |
20240812-19:32:19.154 |
XNYS |
280IHLJK0BB3C02421 |
|
90 |
82.26 |
20240812-19:32:33.653 |
XNYS |
280IHLJK0F62C02421 |
|
100 |
82.26 |
20240812-19:32:33.658 |
XNYS |
280IHLJK0F63C02421 |
|
100 |
82.25 |
20240812-19:32:48.916 |
XNYS |
280IHLJK0IUSC02421 |
|
25 |
82.25 |
20240812-19:32:58.442 |
XNYS |
280IHLJK0M5FC02421 |
|
75 |
82.25 |
20240812-19:32:58.446 |
XNYS |
280IHLJK0M5GC02421 |
|
40 |
82.25 |
20240812-19:33:16.733 |
XNYS |
280IHLJK0RG2C02421 |
|
60 |
82.25 |
20240812-19:33:38.548 |
XNYS |
280IHLJK10RNC02421 |
|
7 |
82.24 |
20240812-19:34:06.654 |
XNYS |
280IHLJK1AF1C02421 |
|
7 |
82.24 |
20240812-19:34:09.374 |
XNYS |
280IHLJK1BO0C02421 |
|
93 |
82.24 |
20240812-19:34:09.378 |
XNYS |
280IHLJK1BO1C02421 |
|
100 |
82.25 |
20240812-19:34:35.804 |
XNYS |
280IHLJK1L01C02421 |
|
93 |
82.25 |
20240812-19:34:35.811 |
XNYS |
280IHLJK1L03C02421 |
|
94 |
82.25 |
20240812-19:34:35.817 |
XNYS |
280IHLJK1L04C02421 |
|
6 |
82.25 |
20240812-19:34:35.823 |
XNYS |
280IHLJK1L0DC02421 |
|
100 |
82.25 |
20240812-19:34:48.840 |
XNYS |
280IHLJK1TATC02421 |
|
100 |
82.24 |
20240812-19:34:53.546 |
XNYS |
280IHLJK20DJC02421 |
|
19 |
82.29 |
20240812-19:35:38.362 |
XNYS |
280IHLJK2MJRC02421 |
|
81 |
82.29 |
20240812-19:35:56.390 |
XNYS |
280IHLJK2QRIC02421 |
|
100 |
82.29 |
20240812-19:35:56.395 |
XNYS |
280IHLJK2QRJC02421 |
|
100 |
82.29 |
20240812-19:35:56.400 |
XNYS |
280IHLJK2QRKC02421 |
|
100 |
82.28 |
20240812-19:36:03.747 |
XNYS |
280IHLJK2SHIC02421 |
|
100 |
82.26 |
20240812-19:36:47.298 |
XNYS |
280IHLJK388UC02421 |
|
100 |
82.26 |
20240812-19:36:47.305 |
XNYS |
280IHLJK3894C02421 |
|
100 |
82.27 |
20240812-19:37:12.761 |
XNYS |
280IHLJK3F7GC02421 |
|
100 |
82.26 |
20240812-19:37:17.107 |
XNYS |
280IHLJK3G51C02421 |
|
100 |
82.26 |
20240812-19:37:36.210 |
XNYS |
280IHLJK3KD4C02421 |
|
12 |
82.24 |
20240812-19:37:41.613 |
XNYS |
280IHLJK3LUHC02421 |
|
88 |
82.24 |
20240812-19:38:09.391 |
XNYS |
280IHLJK3T2IC02421 |
|
100 |
82.24 |
20240812-19:38:09.416 |
XNYS |
280IHLJK3T43C02421 |
|
100 |
82.25 |
20240812-19:38:40.432 |
XNYS |
280IHLJK44NEC02421 |
|
100 |
82.22 |
20240812-19:38:46.501 |
XNYS |
280IHLJK46PNC02421 |
|
100 |
82.19 |
20240812-19:38:54.086 |
XNYS |
280IHLJK492KC02421 |
|
100 |
82.18 |
20240812-19:39:12.106 |
XNYS |
280IHLJK4E3IC02421 |
|
100 |
82.25 |
20240812-19:39:40.167 |
XNYS |
280IHLJK4KTQC02421 |
|
100 |
82.24 |
20240812-19:39:50.090 |
XNYS |
280IHLJK4NBMC02421 |
|
100 |
82.25 |
20240812-19:40:48.080 |
XNYS |
280IHLJK5DS0C02421 |
|
100 |
82.25 |
20240812-19:40:48.086 |
XNYS |
280IHLJK5DSFC02421 |
|
67 |
82.24 |
20240812-19:40:53.901 |
XNYS |
280IHLJK5F7JC02421 |
|
33 |
82.23 |
20240812-19:40:57.155 |
XNYS |
280IHLJK5FRVC02421 |
|
100 |
82.26 |
20240812-19:41:08.361 |
XNYS |
280IHLJK5IK2C02421 |
|
100 |
82.25 |
20240812-19:41:31.625 |
XNYS |
280IHLJK5NUKC02421 |
|
18 |
82.24 |
20240812-19:41:47.222 |
XNYS |
280IHLJK5RKUC02421 |
|
82 |
82.24 |
20240812-19:41:47.226 |
XNYS |
280IHLJK5RL8C02421 |
|
100 |
82.25 |
20240812-19:41:59.232 |
XNYS |
280IHLJK5ULRC02421 |
|
100 |
82.25 |
20240812-19:42:07.132 |
XNYS |
280IHLJK60KVC02421 |
|
100 |
82.28 |
20240812-19:42:32.976 |
XNYS |
280IHLJK672UC02421 |
|
100 |
82.28 |
20240812-19:42:43.307 |
XNYS |
280IHLJK69DHC02421 |
|
100 |
82.3 |
20240812-19:44:06.056 |
XNYS |
280IHLJK6RT8C02421 |
|
30 |
82.3 |
20240812-19:44:06.082 |
XNYS |
280IHLJK6RTNC02421 |
|
70 |
82.3 |
20240812-19:44:06.086 |
XNYS |
280IHLJK6RTQC02421 |
|
100 |
82.3 |
20240812-19:44:06.090 |
XNYS |
280IHLJK6RTUC02421 |
|
100 |
82.3 |
20240812-19:44:06.095 |
XNYS |
280IHLJK6RTVC02421 |
|
65 |
82.24 |
20240812-19:44:59.814 |
XNYS |
280IHLJK78VNC02421 |
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.
COMPANIES COVERED:
Latest directors dealings
- 2 days ago FRP Advisory Group
- 2 days ago Marks Electrical Group
- 2 days ago CLS Holdings
- 2 days ago QinetiQ Group
- 2 days ago Spectris