14th August 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 13th August 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
7,762 | 82.7237 | 83.25 | 81.99 | ARCX |
141 | 83.1875 | 83.24 | 83.16 | BATS |
744 | 82.5592 | 82.93 | 82.02 | BATY |
100 | 82.7900 | 82.79 | 82.79 | EDGA |
301 | 82.5150 | 83.15 | 81.97 | EDGX |
3,361 | 82.3208 | 83.12 | 81.94 | EPRL |
400 | 82.2650 | 83.09 | 82.07 | IEXG |
831 | 82.2800 | 83 | 82.1 | MEMX |
26,262 | 82.7205 | 83.2 | 81.85 | XASE |
600 | 82.3980 | 82.94 | 82.14 | XCHI |
3,570 | 82.6463 | 83.26 | 81.87 | XNAS |
9,790 | 82.7080 | 83.26 | 81.94 | XNYS |
5,138 | 82.2381 | 83.14 | 91.91 | XPSX |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH’s broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 682,053,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.688% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 13th August 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
| CRH plc |
| ||||
LEI |
| 549300MIDJNNTH068E74 | |||||
ISIN: |
| IE0001827041 | |||||
US Broker name: | BNP Paribas Securities Corp | ||||||
US Broker code (CRD#): | 15794 | ||||||
Time Zone: | EST | ||||||
Currency | USD | ||||||
Date of Transactions: |
| 13th August 2024 | |||||
Aggregated Information | |||||||
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $82.6334 | 59,000 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
|
|
|
| 280IK9VH0E86C02421 |
100 | 82.25 | 20240813-13:31:00.147 | XNYS | 280IK9VH0JBBC02421 |
1 | 82.25 | 20240813-13:31:00.148 | XNYS | 280IK9VH0JBCC02421 |
25 | 82.28 | 20240813-13:31:37.231 | ARCX | 280IK9VH0OPFC02421 |
50 | 82.27 | 20240813-13:31:37.231 | XNYS | 280IK9VH0OPGC02421 |
25 | 82.28 | 20240813-13:31:37.231 | XNYS | 280IK9VH0OPHC02421 |
86 | 82.27 | 20240813-13:32:02.843 | XNYS | 280IK9VH0SBCC02421 |
14 | 82.27 | 20240813-13:32:02.844 | XNYS | 280IK9VH0SBDC02421 |
66 | 82.27 | 20240813-13:32:02.844 | XNAS | 280IK9VH0SBEC02421 |
66 | 82.27 | 20240813-13:32:02.844 | XNAS | 280IK9VH0SBFC02421 |
34 | 82.27 | 20240813-13:32:02.844 | XNAS | 280IK9VH0SBGC02421 |
34 | 82.27 | 20240813-13:32:02.844 | XNAS | 280IK9VH0SBHC02421 |
100 | 82.27 | 20240813-13:32:04.399 | XCHI | 280IK9VH0SJ9C02421 |
100 | 82.54 | 20240813-13:32:43.885 | ARCX | 280IK9VH11P5C02421 |
11 | 82.5 | 20240813-13:32:54.086 | XNYS | 280IK9VH1360C02421 |
89 | 82.5 | 20240813-13:33:00.445 | XNYS | 280IK9VH13VCC02421 |
11 | 82.5 | 20240813-13:33:00.445 | XNYS | 280IK9VH13VDC02421 |
50 | 82.5 | 20240813-13:33:00.445 | XNYS | 280IK9VH13VEC02421 |
88 | 82.5 | 20240813-13:33:03.048 | ARCX | 280IK9VH14ACC02421 |
50 | 82.5 | 20240813-13:33:03.048 | XNYS | 280IK9VH14ADC02421 |
38 | 82.5 | 20240813-13:33:03.048 | XNYS | 280IK9VH14AEC02421 |
12 | 82.5 | 20240813-13:33:03.048 | ARCX | 280IK9VH14AFC02421 |
51 | 82.5 | 20240813-13:33:03.048 | XNYS | 280IK9VH14AGC02421 |
100 | 82.5 | 20240813-13:33:03.048 | XNAS | 280IK9VH14AHC02421 |
11 | 82.5 | 20240813-13:33:03.051 | XNYS | 280IK9VH14AIC02421 |
23 | 82.53 | 20240813-13:33:29.398 | XNYS | 280IK9VH17GTC02421 |
60 | 82.53 | 20240813-13:33:29.400 | XNYS | 280IK9VH17GUC02421 |
17 | 82.53 | 20240813-13:33:29.400 | XNYS | 280IK9VH17GVC02421 |
88 | 82.53 | 20240813-13:33:29.400 | ARCX | 280IK9VH17H0C02421 |
12 | 82.53 | 20240813-13:33:30.401 | ARCX | 280IK9VH17JQC02421 |
100 | 82.44 | 20240813-13:34:04.861 | XNYS | 280IK9VH1BJPC02421 |
73 | 82.42 | 20240813-13:34:13.972 | XNYS | 280IK9VH1D27C02421 |
11 | 82.54 | 20240813-13:35:12.069 | XNYS | 280IK9VH1LS4C02421 |
35 | 82.54 | 20240813-13:35:14.239 | XNYS | 280IK9VH1M6DC02421 |
77 | 82.54 | 20240813-13:35:14.239 | ARCX | 280IK9VH1M6EC02421 |
54 | 82.54 | 20240813-13:35:14.239 | XNYS | 280IK9VH1M6FC02421 |
23 | 82.54 | 20240813-13:35:14.239 | ARCX | 280IK9VH1M6GC02421 |
100 | 82.53 | 20240813-13:35:49.012 | ARCX | 280IK9VH1RUGC02421 |
100 | 82.53 | 20240813-13:35:49.050 | XNAS | 280IK9VH1RUPC02421 |
100 | 82.54 | 20240813-13:36:42.553 | ARCX | 280IK9VH254UC02421 |
100 | 82.57 | 20240813-13:37:17.924 | EPRL | 280IK9VH2B6AC02421 |
100 | 82.53 | 20240813-13:37:18.128 | XNYS | 280IK9VH2B75C02421 |
100 | 82.53 | 20240813-13:37:18.192 | XNAS | 280IK9VH2B7EC02421 |
100 | 82.71 | 20240813-13:38:31.131 | XNYS | 280IK9VH2N8DC02421 |
100 | 82.76 | 20240813-13:39:00.127 | XNAS | 280IK9VH2RVDC02421 |
100 | 82.79 | 20240813-13:39:37.467 | ARCX | 280IK9VH31Q4C02421 |
100 | 82.79 | 20240813-13:39:37.467 | XNAS | 280IK9VH31Q5C02421 |
100 | 82.79 | 20240813-13:39:37.467 | XNAS | 280IK9VH31Q6C02421 |
100 | 82.83 | 20240813-13:40:26.457 | XNYS | 280IK9VH3A8OC02421 |
100 | 82.83 | 20240813-13:40:26.457 | XNYS | 280IK9VH3A8PC02421 |
100 | 82.86 | 20240813-13:41:03.524 | XASE | 280IK9VH3GD3C02421 |
100 | 82.86 | 20240813-13:41:03.524 | XASE | 280IK9VH3GD4C02421 |
100 | 82.86 | 20240813-13:41:03.524 | XASE | 280IK9VH3GD5C02421 |
25 | 82.79 | 20240813-13:41:30.200 | XNAS | 280IK9VH3LHBC02421 |
14 | 82.79 | 20240813-13:41:30.200 | XNAS | 280IK9VH3LHCC02421 |
61 | 82.79 | 20240813-13:41:30.200 | XNAS | 280IK9VH3LHDC02421 |
100 | 82.83 | 20240813-13:42:12.773 | XASE | 280IK9VH3SGJC02421 |
100 | 82.85 | 20240813-13:42:48.611 | ARCX | 280IK9VH42DJC02421 |
100 | 82.88 | 20240813-13:43:44.051 | ARCX | 280IK9VH4B97C02421 |
100 | 82.88 | 20240813-13:43:44.051 | ARCX | 280IK9VH4B98C02421 |
100 | 82.92 | 20240813-13:44:17.133 | XNYS | 280IK9VH4GQGC02421 |
100 | 82.92 | 20240813-13:44:27.751 | ARCX | 280IK9VH4IE0C02421 |
50 | 82.88 | 20240813-13:44:55.797 | XNAS | 280IK9VH4M8NC02421 |
50 | 82.88 | 20240813-13:44:55.797 | XNAS | 280IK9VH4M8OC02421 |
100 | 83.06 | 20240813-13:45:43.207 | XNYS | 280IK9VH5088C02421 |
20 | 83.05 | 20240813-13:45:45.478 | XASE | 280IK9VH50I7C02421 |
10 | 83.05 | 20240813-13:45:45.478 | XASE | 280IK9VH50I8C02421 |
15 | 83.05 | 20240813-13:45:45.481 | XASE | 280IK9VH50I9C02421 |
14 | 83.05 | 20240813-13:45:45.481 | XASE | 280IK9VH50IAC02421 |
41 | 83.05 | 20240813-13:45:45.590 | XASE | 280IK9VH50J9C02421 |
29 | 83.05 | 20240813-13:45:45.590 | XASE | 280IK9VH50JAC02421 |
11 | 83.05 | 20240813-13:45:45.590 | XASE | 280IK9VH50JBC02421 |
49 | 83.05 | 20240813-13:45:45.593 | XASE | 280IK9VH50JCC02421 |
11 | 83.05 | 20240813-13:45:45.593 | XASE | 280IK9VH50JDC02421 |
89 | 83.01 | 20240813-13:46:40.154 | ARCX | 280IK9VH5A92C02421 |
11 | 83.01 | 20240813-13:46:40.158 | ARCX | 280IK9VH5A93C02421 |
100 | 83.05 | 20240813-13:47:15.406 | ARCX | 280IK9VH5GDSC02421 |
100 | 83 | 20240813-13:47:33.157 | XNAS | 280IK9VH5JK8C02421 |
100 | 83 | 20240813-13:48:01.707 | XASE | 280IK9VH5P59C02421 |
100 | 82.99 | 20240813-13:48:53.474 | ARCX | 280IK9VH646OC02421 |
100 | 82.99 | 20240813-13:48:53.474 | ARCX | 280IK9VH646PC02421 |
50 | 82.94 | 20240813-13:49:06.741 | ARCX | 280IK9VH6720C02421 |
50 | 82.94 | 20240813-13:49:06.741 | ARCX | 280IK9VH6721C02421 |
29 | 82.89 | 20240813-13:49:31.440 | ARCX | 280IK9VH6BH6C02421 |
71 | 82.89 | 20240813-13:49:31.440 | ARCX | 280IK9VH6BH7C02421 |
100 | 82.85 | 20240813-13:49:58.488 | ARCX | 280IK9VH6GFVC02421 |
100 | 82.9 | 20240813-13:50:27.772 | ARCX | 280IK9VH6N8FC02421 |
100 | 82.94 | 20240813-13:51:12.023 | XASE | 280IK9VH70JNC02421 |
100 | 82.94 | 20240813-13:51:12.023 | XASE | 280IK9VH70JOC02421 |
100 | 83.04 | 20240813-13:51:48.944 | XNAS | 280IK9VH77QNC02421 |
100 | 83.06 | 20240813-13:52:15.090 | ARCX | 280IK9VH7CPEC02421 |
35 | 83.06 | 20240813-13:52:15.090 | ARCX | 280IK9VH7CPFC02421 |
65 | 83.06 | 20240813-13:52:15.090 | ARCX | 280IK9VH7CPHC02421 |
16 | 83.01 | 20240813-13:52:37.293 | XASE | 280IK9VH7GNRC02421 |
84 | 83.01 | 20240813-13:52:37.323 | XASE | 280IK9VH7GO0C02421 |
100 | 82.91 | 20240813-13:53:21.100 | EPRL | 280IK9VH7ONBC02421 |
99 | 82.9 | 20240813-13:54:11.718 | ARCX | 280IK9VH8199C02421 |
1 | 82.9 | 20240813-13:54:11.718 | ARCX | 280IK9VH819AC02421 |
2 | 82.9 | 20240813-13:54:11.719 | XNAS | 280IK9VH819BC02421 |
2 | 82.9 | 20240813-13:54:11.719 | XNAS | 280IK9VH819CC02421 |
2 | 82.9 | 20240813-13:54:11.719 | XNAS | 280IK9VH819DC02421 |
94 | 82.9 | 20240813-13:54:11.719 | XNAS | 280IK9VH819EC02421 |
100 | 82.8 | 20240813-13:54:43.938 | ARCX | 280IK9VH869LC02421 |
16 | 82.78 | 20240813-13:55:07.431 | EPRL | 280IK9VH8AK8C02421 |
84 | 82.78 | 20240813-13:55:07.431 | EPRL | 280IK9VH8AK9C02421 |
100 | 82.7 | 20240813-13:55:43.087 | XNYS | 280IK9VH8I5DC02421 |
100 | 82.68 | 20240813-13:55:53.793 | ARCX | 280IK9VH8K80C02421 |
100 | 82.67 | 20240813-13:56:19.634 | ARCX | 280IK9VH8P63C02421 |
95 | 82.75 | 20240813-13:57:16.478 | XNYS | 280IK9VH928IC02421 |
5 | 82.75 | 20240813-13:57:16.478 | XNYS | 280IK9VH928JC02421 |
46 | 82.72 | 20240813-13:57:41.587 | ARCX | 280IK9VH960LC02421 |
54 | 82.72 | 20240813-13:57:42.958 | ARCX | 280IK9VH9676C02421 |
70 | 82.69 | 20240813-13:58:16.634 | XNAS | 280IK9VH9BFPC02421 |
100 | 82.74 | 20240813-13:58:34.322 | ARCX | 280IK9VH9EGTC02421 |
100 | 82.74 | 20240813-13:58:34.323 | ARCX | 280IK9VH9EGUC02421 |
100 | 82.73 | 20240813-13:58:59.733 | ARCX | 280IK9VH9I6HC02421 |
100 | 82.7 | 20240813-13:59:22.167 | XNAS | 280IK9VH9MNQC02421 |
89 | 82.68 | 20240813-13:59:48.638 | ARCX | 280IK9VH9RT9C02421 |
11 | 82.68 | 20240813-13:59:48.638 | ARCX | 280IK9VH9RTAC02421 |
64 | 82.56 | 20240813-14:00:32.293 | XNAS | 280IK9VHA92RC02421 |
100 | 82.55 | 20240813-14:00:38.219 | EPRL | 280IK9VHAALCC02421 |
100 | 82.55 | 20240813-14:00:38.219 | EPRL | 280IK9VHAALDC02421 |
93 | 82.5 | 20240813-14:01:00.413 | XNYS | 280IK9VHAFVNC02421 |
7 | 82.5 | 20240813-14:01:00.413 | XNYS | 280IK9VHAFVOC02421 |
100 | 82.46 | 20240813-14:01:19.831 | XNAS | 280IK9VHALOJC02421 |
1 | 82.36 | 20240813-14:01:57.497 | XPSX | 280IK9VHB1R5C02421 |
88 | 82.36 | 20240813-14:01:57.497 | XPSX | 280IK9VHB1R7C02421 |
11 | 82.36 | 20240813-14:01:57.497 | XPSX | 280IK9VHB1R8C02421 |
25 | 82.31 | 20240813-14:02:12.461 | XPSX | 280IK9VHB78FC02421 |
25 | 82.31 | 20240813-14:02:12.461 | XPSX | 280IK9VHB78GC02421 |
50 | 82.31 | 20240813-14:02:12.461 | XPSX | 280IK9VHB78HC02421 |
100 | 82.29 | 20240813-14:02:39.370 | XASE | 280IK9VHBFPNC02421 |
24 | 82.24 | 20240813-14:03:15.657 | EPRL | 280IK9VHBR8UC02421 |
76 | 82.24 | 20240813-14:03:15.657 | EPRL | 280IK9VHBR8VC02421 |
100 | 82.11 | 20240813-14:04:05.033 | ARCX | 280IK9VHC9VIC02421 |
100 | 82.1 | 20240813-14:04:16.839 | IEXG | 280IK9VHCD4QC02421 |
95 | 82.1 | 20240813-14:04:40.944 | XASE | 280IK9VHCJJ5C02421 |
5 | 82.1 | 20240813-14:04:40.944 | XASE | 280IK9VHCJJ6C02421 |
99 | 82.08 | 20240813-14:05:04.747 | XASE | 280IK9VHCPVRC02421 |
1 | 82.08 | 20240813-14:05:04.747 | XASE | 280IK9VHCPVSC02421 |
100 | 81.97 | 20240813-14:05:26.261 | EDGX | 280IK9VHD0VAC02421 |
7 | 81.87 | 20240813-14:06:17.667 | XNAS | 280IK9VHDEADC02421 |
93 | 81.87 | 20240813-14:06:17.667 | XNAS | 280IK9VHDEAEC02421 |
100 | 81.87 | 20240813-14:06:18.065 | XNAS | 280IK9VHDEDVC02421 |
100 | 81.91 | 20240813-14:07:00.287 | XNAS | 280IK9VHDOSJC02421 |
100 | 81.9 | 20240813-14:07:07.936 | XASE | 280IK9VHDR55C02421 |
100 | 81.9 | 20240813-14:07:20.428 | XASE | 280IK9VHDU4KC02421 |
1 | 81.85 | 20240813-14:07:51.460 | XASE | 280IK9VHE5NMC02421 |
99 | 81.85 | 20240813-14:07:51.825 | XASE | 280IK9VHE5RIC02421 |
100 | 82.09 | 20240813-14:08:57.189 | EPRL | 280IK9VHEP6AC02421 |
100 | 82.09 | 20240813-14:08:57.189 | EPRL | 280IK9VHEP6BC02421 |
100 | 82.09 | 20240813-14:08:57.189 | EPRL | 280IK9VHEP6CC02421 |
100 | 82.07 | 20240813-14:09:11.005 | XASE | 280IK9VHF01HC02421 |
100 | 82.07 | 20240813-14:09:45.461 | XASE | 280IK9VHF944C02421 |
100 | 82.07 | 20240813-14:09:45.461 | XASE | 280IK9VHF945C02421 |
100 | 82.01 | 20240813-14:10:59.671 | XASE | 280IK9VHFS84C02421 |
100 | 82.01 | 20240813-14:10:59.671 | XASE | 280IK9VHFS85C02421 |
100 | 82.01 | 20240813-14:10:59.671 | XASE | 280IK9VHFS86C02421 |
100 | 82.01 | 20240813-14:10:59.671 | XASE | 280IK9VHFS87C02421 |
100 | 82.01 | 20240813-14:10:59.671 | XASE | 280IK9VHFS88C02421 |
100 | 81.94 | 20240813-14:11:55.130 | EPRL | 280IK9VHGAIUC02421 |
100 | 81.99 | 20240813-14:12:35.129 | ARCX | 280IK9VHGJ65C02421 |
100 | 82.06 | 20240813-14:12:51.674 | XASE | 280IK9VHGN29C02421 |
86 | 82.07 | 20240813-14:13:20.291 | XASE | 280IK9VHGU3DC02421 |
14 | 82.07 | 20240813-14:13:21.612 | XASE | 280IK9VHGUHFC02421 |
100 | 82.07 | 20240813-14:13:21.889 | XASE | 280IK9VHGUJOC02421 |
100 | 82.05 | 20240813-14:13:42.641 | XASE | 280IK9VHH3AIC02421 |
100 | 82.02 | 20240813-14:14:08.771 | XASE | 280IK9VHH9CDC02421 |
100 | 82.02 | 20240813-14:14:11.987 | XASE | 280IK9VHH9VLC02421 |
100 | 82.02 | 20240813-14:14:42.288 | XASE | 280IK9VHHGK4C02421 |
60 | 82.02 | 20240813-14:15:20.519 | BATY | 280IK9VHHPPTC02421 |
40 | 82.02 | 20240813-14:15:22.893 | BATY | 280IK9VHHQD8C02421 |
100 | 81.98 | 20240813-14:16:10.080 | XASE | 280IK9VHI6HMC02421 |
100 | 81.98 | 20240813-14:16:10.081 | XASE | 280IK9VHI6HNC02421 |
100 | 82 | 20240813-14:16:49.523 | XASE | 280IK9VHIFL7C02421 |
6 | 81.94 | 20240813-14:17:20.490 | XASE | 280IK9VHIMHSC02421 |
94 | 81.94 | 20240813-14:17:20.490 | XASE | 280IK9VHIMHTC02421 |
100 | 81.91 | 20240813-14:17:42.811 | XASE | 280IK9VHIS5AC02421 |
100 | 81.94 | 20240813-14:18:12.058 | XASE | 280IK9VHJ33AC02421 |
78 | 81.93 | 20240813-14:18:43.734 | XASE | 280IK9VHJAEKC02421 |
22 | 81.93 | 20240813-14:18:43.734 | XASE | 280IK9VHJAENC02421 |
71 | 81.91 | 20240813-14:18:57.181 | XASE | 280IK9VHJD2IC02421 |
29 | 81.91 | 20240813-14:18:58.823 | XASE | 280IK9VHJDGJC02421 |
100 | 81.94 | 20240813-14:19:41.747 | XNYS | 280IK9VHJMHLC02421 |
100 | 81.92 | 20240813-14:19:46.372 | XASE | 280IK9VHJNOUC02421 |
59 | 81.92 | 20240813-14:19:46.372 | XASE | 280IK9VHJNOVC02421 |
41 | 81.92 | 20240813-14:19:46.372 | XASE | 280IK9VHJNP0C02421 |
100 | 81.96 | 20240813-14:20:30.979 | XASE | 280IK9VHK190C02421 |
100 | 82.01 | 20240813-14:20:58.209 | XASE | 280IK9VHK6NEC02421 |
100 | 82 | 20240813-14:21:33.889 | XASE | 280IK9VHKDVFC02421 |
100 | 81.95 | 20240813-14:21:47.109 | XASE | 280IK9VHKHGAC02421 |
39 | 82.02 | 20240813-14:22:48.938 | XASE | 280IK9VHKTSPC02421 |
61 | 82.02 | 20240813-14:22:48.938 | XASE | 280IK9VHKTSQC02421 |
39 | 82.02 | 20240813-14:22:48.938 | XASE | 280IK9VHKTSRC02421 |
61 | 82.02 | 20240813-14:22:48.938 | XASE | 280IK9VHKTSSC02421 |
100 | 81.95 | 20240813-14:23:55.821 | XASE | 280IK9VHLANFC02421 |
100 | 81.95 | 20240813-14:23:55.821 | XASE | 280IK9VHLANGC02421 |
100 | 81.97 | 20240813-14:24:16.042 | EPRL | 280IK9VHLG9GC02421 |
36 | 81.95 | 20240813-14:24:50.312 | XASE | 280IK9VHLNSDC02421 |
64 | 81.95 | 20240813-14:24:50.312 | XASE | 280IK9VHLNSEC02421 |
2 | 81.97 | 20240813-14:25:12.761 | EPRL | 280IK9VHLUUAC02421 |
1 | 81.97 | 20240813-14:25:12.761 | EPRL | 280IK9VHLUUBC02421 |
97 | 81.97 | 20240813-14:25:12.761 | EPRL | 280IK9VHLUUCC02421 |
100 | 81.96 | 20240813-14:26:12.091 | XNYS | 280IK9VHMC1DC02421 |
100 | 82.06 | 20240813-14:26:57.394 | XNYS | 280IK9VHMLDAC02421 |
100 | 82.05 | 20240813-14:27:08.774 | XASE | 280IK9VHMNN2C02421 |
100 | 82.07 | 20240813-14:28:07.762 | XNAS | 280IK9VHN29BC02421 |
62 | 82.09 | 20240813-14:28:38.579 | ARCX | 280IK9VHN8EDC02421 |
32 | 82.09 | 20240813-14:28:38.579 | ARCX | 280IK9VHN8EEC02421 |
6 | 82.09 | 20240813-14:28:38.579 | ARCX | 280IK9VHN8EFC02421 |
100 | 82.08 | 20240813-14:28:50.360 | ARCX | 280IK9VHNAFRC02421 |
42 | 82.06 | 20240813-14:29:18.196 | XASE | 280IK9VHNHLGC02421 |
58 | 82.06 | 20240813-14:29:18.197 | XASE | 280IK9VHNHLHC02421 |
38 | 82.07 | 20240813-14:30:00.879 | IEXG | 280IK9VHNQAOC02421 |
62 | 82.07 | 20240813-14:30:02.179 | IEXG | 280IK9VHNQO8C02421 |
100 | 81.93 | 20240813-14:30:32.052 | XPSX | 280IK9VHO4IJC02421 |
100 | 81.91 | 20240813-14:30:54.600 | XPSX | 280IK9VHOAA2C02421 |
100 | 81.95 | 20240813-14:31:33.212 | XASE | 280IK9VHOK52C02421 |
100 | 81.94 | 20240813-14:32:33.522 | EPRL | 280IK9VHP32TC02421 |
100 | 81.96 | 20240813-14:33:04.195 | EPRL | 280IK9VHPAC4C02421 |
72 | 81.94 | 20240813-14:33:11.460 | XPSX | 280IK9VHPCAMC02421 |
28 | 81.94 | 20240813-14:33:11.460 | XPSX | 280IK9VHPCAOC02421 |
55 | 81.96 | 20240813-14:34:01.326 | XNYS | 280IK9VHPOS4C02421 |
45 | 81.96 | 20240813-14:34:06.796 | XNYS | 280IK9VHPQ70C02421 |
100 | 81.96 | 20240813-14:34:06.796 | XNYS | 280IK9VHPQ71C02421 |
100 | 82.07 | 20240813-14:35:34.365 | XPSX | 280IK9VHQDBSC02421 |
2 | 82.07 | 20240813-14:35:34.365 | XPSX | 280IK9VHQDBTC02421 |
98 | 82.07 | 20240813-14:35:34.365 | XPSX | 280IK9VHQDBUC02421 |
100 | 82.01 | 20240813-14:36:06.548 | XPSX | 280IK9VHQJ95C02421 |
100 | 82.04 | 20240813-14:36:58.073 | XPSX | 280IK9VHQU38C02421 |
83 | 82.01 | 20240813-14:37:26.164 | XPSX | 280IK9VHR3O9C02421 |
17 | 82.01 | 20240813-14:37:26.164 | XPSX | 280IK9VHR3OAC02421 |
100 | 81.98 | 20240813-14:37:52.637 | XPSX | 280IK9VHR8MEC02421 |
100 | 81.92 | 20240813-14:38:15.407 | XPSX | 280IK9VHRDJVC02421 |
48 | 81.96 | 20240813-14:38:55.888 | XPSX | 280IK9VHRLB8C02421 |
52 | 81.96 | 20240813-14:38:55.888 | XPSX | 280IK9VHRLB9C02421 |
33 | 81.93 | 20240813-14:39:20.083 | XPSX | 280IK9VHRQUOC02421 |
11 | 82.01 | 20240813-14:40:15.711 | EPRL | 280IK9VHS64KC02421 |
100 | 82.01 | 20240813-14:40:15.921 | EPRL | 280IK9VHS66TC02421 |
89 | 82.01 | 20240813-14:40:15.921 | EPRL | 280IK9VHS66UC02421 |
14 | 81.99 | 20240813-14:41:10.721 | XPSX | 280IK9VHSGEAC02421 |
86 | 81.99 | 20240813-14:41:10.721 | XPSX | 280IK9VHSGEBC02421 |
100 | 82.12 | 20240813-14:42:25.103 | EPRL | 280IK9VHSVP1C02421 |
100 | 82.12 | 20240813-14:42:25.103 | EPRL | 280IK9VHSVP2C02421 |
100 | 82.23 | 20240813-14:43:19.270 | XPSX | 280IK9VHT927C02421 |
100 | 82.23 | 20240813-14:43:19.270 | XPSX | 280IK9VHT928C02421 |
100 | 82.19 | 20240813-14:43:52.149 | ARCX | 280IK9VHTFGEC02421 |
100 | 82.2 | 20240813-14:44:53.258 | XPSX | 280IK9VHTSA1C02421 |
7 | 82.29 | 20240813-14:45:28.992 | EPRL | 280IK9VHU43KC02421 |
100 | 82.3 | 20240813-14:45:29.168 | XNYS | 280IK9VHU465C02421 |
1 | 82.29 | 20240813-14:45:42.969 | EPRL | 280IK9VHU97FC02421 |
6 | 82.29 | 20240813-14:45:42.969 | EPRL | 280IK9VHU97GC02421 |
63 | 82.29 | 20240813-14:45:43.302 | EPRL | 280IK9VHU9BEC02421 |
10 | 82.29 | 20240813-14:45:43.329 | EPRL | 280IK9VHU9BLC02421 |
10 | 82.29 | 20240813-14:45:43.355 | EPRL | 280IK9VHU9BTC02421 |
17 | 82.29 | 20240813-14:45:43.355 | EPRL | 280IK9VHU9BUC02421 |
46 | 82.29 | 20240813-14:45:48.962 | EPRL | 280IK9VHUAMOC02421 |
62 | 82.3 | 20240813-14:46:19.513 | XASE | 280IK9VHUGRCC02421 |
100 | 82.31 | 20240813-14:46:31.791 | XPSX | 280IK9VHUJ4LC02421 |
6 | 82.36 | 20240813-14:47:19.663 | XPSX | 280IK9VHUTBKC02421 |
100 | 82.38 | 20240813-14:47:23.833 | XCHI | 280IK9VHUU8RC02421 |
100 | 82.38 | 20240813-14:47:47.981 | XNYS | 280IK9VHV3DEC02421 |
40 | 82.37 | 20240813-14:48:18.851 | XPSX | 280IK9VHVAP1C02421 |
12 | 82.37 | 20240813-14:48:18.852 | XPSX | 280IK9VHVAP2C02421 |
48 | 82.37 | 20240813-14:48:18.852 | XPSX | 280IK9VHVAP3C02421 |
1 | 82.36 | 20240813-14:48:42.743 | EPRL | 280IK9VHVH8IC02421 |
99 | 82.36 | 20240813-14:48:42.743 | EPRL | 280IK9VHVH8JC02421 |
100 | 82.37 | 20240813-14:49:19.989 | EPRL | 280IK9VHVP3IC02421 |
100 | 82.34 | 20240813-14:49:26.756 | XPSX | 280IK9VHVQJOC02421 |
100 | 82.34 | 20240813-14:50:16.518 | EPRL | 280IK9VI04H7C02421 |
39 | 82.28 | 20240813-14:50:54.553 | XPSX | 280IK9VI0CQEC02421 |
61 | 82.28 | 20240813-14:50:54.553 | XPSX | 280IK9VI0CQFC02421 |
100 | 82.19 | 20240813-14:51:15.805 | XPSX | 280IK9VI0HH2C02421 |
100 | 82.24 | 20240813-14:51:46.596 | XPSX | 280IK9VI0MUDC02421 |
100 | 82.18 | 20240813-14:52:47.999 | XPSX | 280IK9VI139NC02421 |
100 | 82.18 | 20240813-14:52:47.999 | XPSX | 280IK9VI139OC02421 |
100 | 82.17 | 20240813-14:53:45.791 | XPSX | 280IK9VI1F26C02421 |
100 | 82.17 | 20240813-14:53:45.792 | XPSX | 280IK9VI1F27C02421 |
83 | 82.16 | 20240813-14:54:05.218 | XPSX | 280IK9VI1IU7C02421 |
17 | 82.16 | 20240813-14:54:05.218 | XPSX | 280IK9VI1IUAC02421 |
7 | 82.17 | 20240813-14:55:07.604 | XPSX | 280IK9VI1UHRC02421 |
93 | 82.17 | 20240813-14:55:07.604 | XPSX | 280IK9VI1UHSC02421 |
93 | 82.17 | 20240813-14:55:07.604 | XPSX | 280IK9VI1UHTC02421 |
100 | 82.15 | 20240813-14:55:43.612 | XPSX | 280IK9VI257FC02421 |
100 | 82.16 | 20240813-14:56:21.022 | XPSX | 280IK9VI2D78C02421 |
100 | 82.16 | 20240813-14:57:21.070 | XPSX | 280IK9VI2OMPC02421 |
68 | 82.16 | 20240813-14:57:22.070 | XPSX | 280IK9VI2OSEC02421 |
73 | 82.19 | 20240813-14:58:15.165 | ARCX | 280IK9VI3377C02421 |
27 | 82.19 | 20240813-14:58:15.165 | ARCX | 280IK9VI337BC02421 |
7 | 82.29 | 20240813-14:59:03.970 | XNAS | 280IK9VI3DKLC02421 |
100 | 82.3 | 20240813-14:59:10.555 | XNYS | 280IK9VI3F65C02421 |
100 | 82.28 | 20240813-14:59:25.410 | XPSX | 280IK9VI3I6QC02421 |
100 | 82.28 | 20240813-14:59:25.410 | XPSX | 280IK9VI3I6RC02421 |
2 | 82.31 | 20240813-15:00:20.105 | XPSX | 280IK9VI3V1BC02421 |
18 | 82.31 | 20240813-15:00:20.105 | XPSX | 280IK9VI3V1CC02421 |
18 | 82.31 | 20240813-15:00:20.105 | XPSX | 280IK9VI3V1DC02421 |
62 | 82.31 | 20240813-15:00:20.105 | XPSX | 280IK9VI3V1EC02421 |
100 | 82.35 | 20240813-15:01:16.496 | XPSX | 280IK9VI4D5NC02421 |
5 | 82.35 | 20240813-15:01:16.930 | XPSX | 280IK9VI4D8FC02421 |
95 | 82.35 | 20240813-15:01:16.930 | XPSX | 280IK9VI4D8GC02421 |
100 | 82.32 | 20240813-15:02:24.105 | XNAS | 280IK9VI4SCQC02421 |
100 | 82.33 | 20240813-15:02:24.105 | XNYS | 280IK9VI4SCRC02421 |
100 | 82.31 | 20240813-15:03:02.856 | XPSX | 280IK9VI54VNC02421 |
100 | 82.31 | 20240813-15:03:54.007 | XPSX | 280IK9VI5G9GC02421 |
100 | 82.31 | 20240813-15:03:54.032 | EPRL | 280IK9VI5GA3C02421 |
100 | 82.27 | 20240813-15:04:44.625 | XNYS | 280IK9VI5RN7C02421 |
100 | 82.27 | 20240813-15:05:28.837 | EPRL | 280IK9VI6597C02421 |
18 | 82.26 | 20240813-15:05:30.343 | XPSX | 280IK9VI65M8C02421 |
14 | 82.26 | 20240813-15:05:30.343 | XPSX | 280IK9VI65M9C02421 |
100 | 82.25 | 20240813-15:05:39.146 | XASE | 280IK9VI67C4C02421 |
100 | 82.26 | 20240813-15:06:12.991 | XPSX | 280IK9VI6DQTC02421 |
100 | 82.22 | 20240813-15:06:59.195 | EPRL | 280IK9VI6MLCC02421 |
1 | 82.17 | 20240813-15:07:40.909 | XNYS | 280IK9VI6UKEC02421 |
100 | 82.16 | 20240813-15:08:03.735 | XASE | 280IK9VI72VPC02421 |
100 | 82.15 | 20240813-15:08:10.452 | XASE | 280IK9VI74FTC02421 |
100 | 82.13 | 20240813-15:08:46.042 | EPRL | 280IK9VI7BF4C02421 |
79 | 82.13 | 20240813-15:09:24.438 | IEXG | 280IK9VI7J1FC02421 |
21 | 82.13 | 20240813-15:09:28.422 | IEXG | 280IK9VI7JOUC02421 |
100 | 82.13 | 20240813-15:10:09.536 | XPSX | 280IK9VI7TKVC02421 |
88 | 82.11 | 20240813-15:10:21.669 | ARCX | 280IK9VI80NTC02421 |
12 | 82.11 | 20240813-15:10:21.669 | ARCX | 280IK9VI80NUC02421 |
100 | 82.13 | 20240813-15:11:00.994 | XPSX | 280IK9VI88FBC02421 |
26 | 82.13 | 20240813-15:11:24.329 | XPSX | 280IK9VI8CSMC02421 |
1 | 82.14 | 20240813-15:11:49.867 | XNAS | 280IK9VI8H1IC02421 |
99 | 82.14 | 20240813-15:11:49.867 | XNAS | 280IK9VI8H1JC02421 |
100 | 82.13 | 20240813-15:12:07.809 | XPSX | 280IK9VI8K2SC02421 |
99 | 82.11 | 20240813-15:13:00.212 | XPSX | 280IK9VI8T5OC02421 |
1 | 82.11 | 20240813-15:13:00.212 | XPSX | 280IK9VI8T5PC02421 |
100 | 82.1 | 20240813-15:13:33.803 | XPSX | 280IK9VI93EQC02421 |
100 | 82.14 | 20240813-15:14:42.300 | XCHI | 280IK9VI9FKRC02421 |
100 | 82.13 | 20240813-15:14:43.125 | XASE | 280IK9VI9FO8C02421 |
100 | 82.1 | 20240813-15:15:23.554 | EPRL | 280IK9VI9OS2C02421 |
77 | 82.08 | 20240813-15:15:56.620 | EPRL | 280IK9VI9U7QC02421 |
15 | 82.08 | 20240813-15:16:34.549 | EPRL | 280IK9VIA51IC02421 |
100 | 82.11 | 20240813-15:17:00.253 | XNYS | 280IK9VIA9PVC02421 |
80 | 82.1 | 20240813-15:17:25.705 | XPSX | 280IK9VIAEG3C02421 |
1 | 82.1 | 20240813-15:18:15.110 | MEMX | 280IK9VIAMSPC02421 |
99 | 82.1 | 20240813-15:18:15.110 | MEMX | 280IK9VIAMSQC02421 |
88 | 82.1 | 20240813-15:18:19.975 | XASE | 280IK9VIANJUC02421 |
8 | 82.1 | 20240813-15:18:25.682 | XASE | 280IK9VIAOSLC02421 |
100 | 82.15 | 20240813-15:19:20.299 | EPRL | 280IK9VIB2L7C02421 |
100 | 82.18 | 20240813-15:20:48.039 | XNYS | 280IK9VIBI4SC02421 |
100 | 82.2 | 20240813-15:20:58.813 | XNYS | 280IK9VIBJUUC02421 |
100 | 82.22 | 20240813-15:21:04.699 | XNYS | 280IK9VIBL3RC02421 |
19 | 82.22 | 20240813-15:21:18.823 | XASE | 280IK9VIBNF0C02421 |
11 | 82.22 | 20240813-15:21:18.823 | XASE | 280IK9VIBNF1C02421 |
70 | 82.22 | 20240813-15:21:21.206 | XASE | 280IK9VIBNTIC02421 |
95 | 82.2 | 20240813-15:21:58.614 | XASE | 280IK9VIBU13C02421 |
4 | 82.23 | 20240813-15:23:03.354 | XNAS | 280IK9VIC9FMC02421 |
100 | 82.22 | 20240813-15:23:11.559 | XASE | 280IK9VICAR9C02421 |
100 | 82.22 | 20240813-15:23:11.559 | XASE | 280IK9VICARAC02421 |
95 | 82.22 | 20240813-15:23:41.690 | XASE | 280IK9VICG6UC02421 |
44 | 82.245 | 20240813-15:24:32.700 | XNAS | 280IK9VICR4CC02421 |
50 | 82.25 | 20240813-15:24:32.700 | XNAS | 280IK9VICR4DC02421 |
6 | 82.25 | 20240813-15:24:32.700 | XNAS | 280IK9VICR4EC02421 |
90 | 82.24 | 20240813-15:24:34.969 | XASE | 280IK9VICRLMC02421 |
10 | 82.24 | 20240813-15:24:34.969 | XASE | 280IK9VICRLOC02421 |
14 | 82.23 | 20240813-15:25:12.691 | XASE | 280IK9VID40VC02421 |
86 | 82.23 | 20240813-15:25:12.691 | XASE | 280IK9VID410C02421 |
100 | 82.22 | 20240813-15:26:10.082 | XASE | 280IK9VIDG06C02421 |
2 | 82.21 | 20240813-15:26:18.574 | XASE | 280IK9VIDHTNC02421 |
100 | 82.2 | 20240813-15:26:33.634 | XNAS | 280IK9VIDL9MC02421 |
80 | 82.14 | 20240813-15:27:21.146 | XASE | 280IK9VIE08PC02421 |
100 | 82.2 | 20240813-15:28:16.815 | XNYS | 280IK9VIEBB6C02421 |
100 | 82.2 | 20240813-15:28:17.769 | XNYS | 280IK9VIEBH1C02421 |
20 | 82.22 | 20240813-15:29:51.844 | XNYS | 280IK9VIEU8QC02421 |
80 | 82.22 | 20240813-15:29:51.844 | XNYS | 280IK9VIEU8RC02421 |
38 | 82.22 | 20240813-15:29:51.844 | XNYS | 280IK9VIEU8SC02421 |
62 | 82.22 | 20240813-15:29:51.844 | XNYS | 280IK9VIEU8TC02421 |
100 | 82.22 | 20240813-15:29:51.844 | XNYS | 280IK9VIEU8UC02421 |
100 | 82.22 | 20240813-15:29:51.969 | XASE | 280IK9VIEUA7C02421 |
100 | 82.21 | 20240813-15:30:17.118 | XNYS | 280IK9VIF56DC02421 |
100 | 82.18 | 20240813-15:30:35.945 | XASE | 280IK9VIFA8IC02421 |
14 | 82.18 | 20240813-15:31:20.826 | XASE | 280IK9VIFKJMC02421 |
100 | 82.17 | 20240813-15:31:40.712 | MEMX | 280IK9VIFQ0EC02421 |
100 | 82.17 | 20240813-15:31:40.712 | MEMX | 280IK9VIFQ0FC02421 |
100 | 82.17 | 20240813-15:31:40.712 | MEMX | 280IK9VIFQ0GC02421 |
100 | 82.19 | 20240813-15:32:18.107 | XASE | 280IK9VIG2DBC02421 |
100 | 82.19 | 20240813-15:32:18.107 | XASE | 280IK9VIG2DCC02421 |
100 | 82.29 | 20240813-15:34:01.031 | XNAS | 280IK9VIGOTDC02421 |
100 | 82.29 | 20240813-15:34:01.032 | XNAS | 280IK9VIGOTEC02421 |
100 | 82.29 | 20240813-15:34:05.179 | MEMX | 280IK9VIGPN1C02421 |
100 | 82.28 | 20240813-15:34:05.179 | XASE | 280IK9VIGPN2C02421 |
73 | 82.26 | 20240813-15:35:28.189 | MEMX | 280IK9VIHBF2C02421 |
100 | 82.25 | 20240813-15:35:42.618 | ARCX | 280IK9VIHEB3C02421 |
100 | 82.26 | 20240813-15:35:42.725 | XNYS | 280IK9VIHEBDC02421 |
58 | 82.26 | 20240813-15:36:31.597 | MEMX | 280IK9VIHOTLC02421 |
100 | 82.27 | 20240813-15:36:31.719 | XNYS | 280IK9VIHOUGC02421 |
200 | 82.26 | 20240813-15:36:57.101 | XCHI | 280IK9VIHU70C02421 |
100 | 82.26 | 20240813-15:36:57.101 | XNYS | 280IK9VIHU71C02421 |
100 | 82.28 | 20240813-15:37:00.338 | MEMX | 280IK9VIHUVMC02421 |
1 | 82.28 | 20240813-15:37:15.503 | XASE | 280IK9VII24TC02421 |
94 | 82.37 | 20240813-15:38:43.532 | ARCX | 280IK9VIIK4DC02421 |
100 | 82.36 | 20240813-15:39:14.852 | XASE | 280IK9VIIR1VC02421 |
200 | 82.36 | 20240813-15:39:15.855 | ARCX | 280IK9VIIR9NC02421 |
100 | 82.34 | 20240813-15:39:54.926 | XASE | 280IK9VIJ3SLC02421 |
16 | 82.34 | 20240813-15:41:02.308 | ARCX | 280IK9VIJIAMC02421 |
2 | 82.34 | 20240813-15:41:02.308 | ARCX | 280IK9VIJIANC02421 |
21 | 82.34 | 20240813-15:41:02.308 | ARCX | 280IK9VIJIAOC02421 |
38 | 82.34 | 20240813-15:41:02.308 | ARCX | 280IK9VIJIAPC02421 |
23 | 82.34 | 20240813-15:41:02.308 | ARCX | 280IK9VIJIAQC02421 |
90 | 82.33 | 20240813-15:41:20.256 | ARCX | 280IK9VIJLRIC02421 |
10 | 82.33 | 20240813-15:41:20.257 | ARCX | 280IK9VIJLRKC02421 |
100 | 82.29 | 20240813-15:42:18.493 | ARCX | 280IK9VIK0FJC02421 |
100 | 82.34 | 20240813-15:43:53.526 | EDGX | 280IK9VIKHUIC02421 |
100 | 82.3 | 20240813-15:45:25.593 | XASE | 280IK9VIL4PHC02421 |
100 | 82.3 | 20240813-15:45:25.593 | XASE | 280IK9VIL4PIC02421 |
39 | 82.3 | 20240813-15:46:20.453 | BATY | 280IK9VILFNCC02421 |
100 | 82.34 | 20240813-15:46:52.462 | BATY | 280IK9VILLKHC02421 |
5 | 82.32 | 20240813-15:48:20.282 | XASE | 280IK9VIM82EC02421 |
18 | 82.32 | 20240813-15:48:20.282 | XASE | 280IK9VIM82FC02421 |
100 | 82.38 | 20240813-15:49:24.173 | XNYS | 280IK9VIMJORC02421 |
100 | 82.39 | 20240813-15:49:28.124 | ARCX | 280IK9VIMKDLC02421 |
100 | 82.38 | 20240813-15:50:03.061 | XASE | 280IK9VIMR5OC02421 |
100 | 82.38 | 20240813-15:50:03.061 | XASE | 280IK9VIMR5PC02421 |
100 | 82.36 | 20240813-15:51:35.280 | XASE | 280IK9VINDVIC02421 |
100 | 82.33 | 20240813-15:52:21.080 | XASE | 280IK9VINN5MC02421 |
100 | 82.35 | 20240813-15:53:45.338 | XASE | 280IK9VIO7KIC02421 |
100 | 82.35 | 20240813-15:54:51.215 | XASE | 280IK9VIOKBDC02421 |
55 | 82.32 | 20240813-15:56:23.872 | XASE | 280IK9VIP6TOC02421 |
100 | 82.33 | 20240813-15:57:51.511 | ARCX | 280IK9VIPMQTC02421 |
100 | 82.33 | 20240813-15:57:51.511 | XASE | 280IK9VIPMQUC02421 |
100 | 82.32 | 20240813-15:58:13.192 | BATY | 280IK9VIPRERC02421 |
100 | 82.36 | 20240813-15:59:42.351 | XNYS | 280IK9VIQC37C02421 |
74 | 82.35 | 20240813-16:00:00.833 | XASE | 280IK9VIQG2FC02421 |
26 | 82.35 | 20240813-16:00:00.833 | XASE | 280IK9VIQG2GC02421 |
74 | 82.35 | 20240813-16:00:00.834 | XASE | 280IK9VIQG2HC02421 |
100 | 82.38 | 20240813-16:02:06.720 | ARCX | 280IK9VIREB1C02421 |
100 | 82.42 | 20240813-16:03:36.238 | ARCX | 280IK9VIS225C02421 |
10 | 82.54 | 20240813-16:04:18.946 | XNYS | 280IK9VISAI4C02421 |
90 | 82.54 | 20240813-16:04:18.946 | XNYS | 280IK9VISAI5C02421 |
53 | 82.58 | 20240813-16:06:21.014 | XASE | 280IK9VIT34EC02421 |
10 | 82.58 | 20240813-16:06:21.592 | XASE | 280IK9VIT3B9C02421 |
100 | 82.6 | 20240813-16:06:37.662 | EDGX | 280IK9VIT74LC02421 |
10 | 82.66 | 20240813-16:07:16.437 | XNYS | 280IK9VITENMC02421 |
1 | 82.66 | 20240813-16:07:16.437 | XNYS | 280IK9VITENNC02421 |
100 | 82.65 | 20240813-16:07:21.175 | XASE | 280IK9VITFJBC02421 |
100 | 82.65 | 20240813-16:07:21.175 | XASE | 280IK9VITFJCC02421 |
100 | 82.62 | 20240813-16:08:59.336 | XASE | 280IK9VIU38RC02421 |
61 | 82.73 | 20240813-16:10:21.136 | BATY | 280IK9VIUOJPC02421 |
21 | 82.73 | 20240813-16:10:26.038 | BATY | 280IK9VIUPP3C02421 |
4 | 82.73 | 20240813-16:10:27.513 | BATY | 280IK9VIUQ1MC02421 |
14 | 82.73 | 20240813-16:10:27.514 | BATY | 280IK9VIUQ1NC02421 |
5 | 82.73 | 20240813-16:10:27.514 | BATY | 280IK9VIUQ1OC02421 |
5 | 82.71 | 20240813-16:10:36.691 | XASE | 280IK9VIURQNC02421 |
100 | 82.73 | 20240813-16:11:21.727 | XASE | 280IK9VIV43PC02421 |
100 | 82.72 | 20240813-16:11:28.615 | ARCX | 280IK9VIV53OC02421 |
100 | 82.74 | 20240813-16:13:10.232 | ARCX | 280IK9VIVN35C02421 |
25 | 82.73 | 20240813-16:13:20.664 | XASE | 280IK9VIVP8EC02421 |
100 | 82.8 | 20240813-16:14:18.504 | XNYS | 280IK9VJ041JC02421 |
5 | 82.78 | 20240813-16:14:29.879 | XNYS | 280IK9VJ05QUC02421 |
95 | 82.78 | 20240813-16:14:33.237 | XNYS | 280IK9VJ06FCC02421 |
100 | 82.81 | 20240813-16:15:43.560 | XASE | 280IK9VJ0L4GC02421 |
100 | 82.81 | 20240813-16:16:30.356 | XASE | 280IK9VJ0U45C02421 |
100 | 82.82 | 20240813-16:17:25.739 | XASE | 280IK9VJ1B4JC02421 |
100 | 82.79 | 20240813-16:18:10.242 | XASE | 280IK9VJ1MBUC02421 |
1 | 82.77 | 20240813-16:19:24.861 | XASE | 280IK9VJ28BRC02421 |
1 | 82.78 | 20240813-16:19:54.866 | XASE | 280IK9VJ2F6KC02421 |
100 | 82.79 | 20240813-16:20:09.035 | ARCX | 280IK9VJ2IJOC02421 |
100 | 82.78 | 20240813-16:20:21.206 | XASE | 280IK9VJ2LCLC02421 |
100 | 82.81 | 20240813-16:21:44.343 | XASE | 280IK9VJ38U4C02421 |
7 | 82.79 | 20240813-16:22:37.797 | ARCX | 280IK9VJ3L72C02421 |
93 | 82.79 | 20240813-16:22:37.797 | ARCX | 280IK9VJ3L73C02421 |
100 | 82.78 | 20240813-16:23:43.874 | XASE | 280IK9VJ44B0C02421 |
100 | 82.76 | 20240813-16:24:50.008 | XASE | 280IK9VJ4I54C02421 |
95 | 82.76 | 20240813-16:26:18.014 | XASE | 280IK9VJ557DC02421 |
5 | 82.76 | 20240813-16:26:18.014 | XASE | 280IK9VJ557FC02421 |
100 | 82.75 | 20240813-16:27:45.594 | XASE | 280IK9VJ5NBQC02421 |
100 | 82.76 | 20240813-16:28:58.306 | XASE | 280IK9VJ66DDC02421 |
100 | 82.74 | 20240813-16:29:01.896 | XASE | 280IK9VJ67NVC02421 |
100 | 82.72 | 20240813-16:30:12.937 | ARCX | 280IK9VJ6NI8C02421 |
100 | 82.69 | 20240813-16:31:00.414 | XASE | 280IK9VJ74OOC02421 |
100 | 82.7 | 20240813-16:32:04.317 | XASE | 280IK9VJ7K67C02421 |
8 | 82.73 | 20240813-16:34:30.293 | XNAS | 280IK9VJ8I07C02421 |
5 | 82.73 | 20240813-16:34:30.293 | XNAS | 280IK9VJ8I08C02421 |
1 | 82.73 | 20240813-16:34:30.293 | XNAS | 280IK9VJ8I09C02421 |
86 | 82.73 | 20240813-16:34:30.293 | XNAS | 280IK9VJ8I0AC02421 |
14 | 82.73 | 20240813-16:34:30.293 | XNAS | 280IK9VJ8I0BC02421 |
86 | 82.73 | 20240813-16:34:30.293 | XNAS | 280IK9VJ8I0CC02421 |
92 | 82.72 | 20240813-16:35:34.615 | XASE | 280IK9VJ8V0IC02421 |
8 | 82.72 | 20240813-16:35:34.615 | XASE | 280IK9VJ8V0JC02421 |
92 | 82.72 | 20240813-16:35:34.615 | XASE | 280IK9VJ8V0KC02421 |
8 | 82.72 | 20240813-16:35:34.615 | XASE | 280IK9VJ8V0LC02421 |
100 | 82.72 | 20240813-16:35:34.615 | ARCX | 280IK9VJ8V0MC02421 |
100 | 82.76 | 20240813-16:38:30.561 | XASE | 280IK9VJA4D1C02421 |
100 | 82.83 | 20240813-16:40:27.129 | ARCX | 280IK9VJAV0IC02421 |
100 | 82.82 | 20240813-16:40:53.384 | XNYS | 280IK9VJB3RLC02421 |
95 | 82.82 | 20240813-16:41:01.086 | XASE | 280IK9VJB5APC02421 |
100 | 82.82 | 20240813-16:42:19.246 | XNYS | 280IK9VJBL1MC02421 |
71 | 82.82 | 20240813-16:44:07.039 | ARCX | 280IK9VJCASHC02421 |
29 | 82.82 | 20240813-16:44:07.039 | ARCX | 280IK9VJCASIC02421 |
100 | 82.83 | 20240813-16:45:47.312 | ARCX | 280IK9VJD0DLC02421 |
16 | 82.83 | 20240813-16:45:47.313 | ARCX | 280IK9VJD0DMC02421 |
44 | 82.83 | 20240813-16:45:47.313 | ARCX | 280IK9VJD0DNC02421 |
40 | 82.83 | 20240813-16:45:47.313 | ARCX | 280IK9VJD0DOC02421 |
100 | 82.84 | 20240813-16:46:54.344 | XASE | 280IK9VJDFRNC02421 |
100 | 82.84 | 20240813-16:47:51.417 | XASE | 280IK9VJDSPMC02421 |
14 | 82.83 | 20240813-16:49:59.246 | ARCX | 280IK9VJENU5C02421 |
100 | 82.85 | 20240813-16:50:30.476 | ARCX | 280IK9VJEV9BC02421 |
3 | 82.84 | 20240813-16:50:37.070 | XASE | 280IK9VJF13OC02421 |
97 | 82.84 | 20240813-16:50:38.991 | XASE | 280IK9VJF1HJC02421 |
100 | 82.84 | 20240813-16:51:29.480 | XASE | 280IK9VJFCD5C02421 |
100 | 82.83 | 20240813-16:52:17.588 | XASE | 280IK9VJFM11C02421 |
100 | 82.83 | 20240813-16:54:13.557 | ARCX | 280IK9VJGCSHC02421 |
1 | 82.81 | 20240813-16:54:31.647 | ARCX | 280IK9VJGGH2C02421 |
2 | 82.81 | 20240813-16:54:37.148 | ARCX | 280IK9VJGHDEC02421 |
97 | 82.81 | 20240813-16:54:37.148 | ARCX | 280IK9VJGHDFC02421 |
74 | 82.79 | 20240813-16:56:12.332 | EDGA | 280IK9VJH5FVC02421 |
2 | 82.79 | 20240813-16:56:12.332 | EDGA | 280IK9VJH5G0C02421 |
3 | 82.79 | 20240813-16:56:15.957 | EDGA | 280IK9VJH63KC02421 |
12 | 82.79 | 20240813-16:56:15.957 | EDGA | 280IK9VJH63LC02421 |
9 | 82.79 | 20240813-16:56:15.957 | EDGA | 280IK9VJH63MC02421 |
10 | 82.77 | 20240813-16:56:54.431 | XASE | 280IK9VJHE1FC02421 |
90 | 82.77 | 20240813-16:56:54.431 | XASE | 280IK9VJHE1GC02421 |
100 | 82.8 | 20240813-16:58:14.794 | BATY | 280IK9VJHUUHC02421 |
100 | 82.83 | 20240813-16:59:42.292 | XNYS | 280IK9VJIG8VC02421 |
100 | 82.82 | 20240813-17:00:08.918 | XASE | 280IK9VJIMT2C02421 |
67 | 82.84 | 20240813-17:01:27.030 | XASE | 280IK9VJJ9CVC02421 |
33 | 82.84 | 20240813-17:02:11.549 | XASE | 280IK9VJJJ1HC02421 |
100 | 82.84 | 20240813-17:02:31.972 | ARCX | 280IK9VJJN3AC02421 |
100 | 82.92 | 20240813-17:03:24.736 | ARCX | 280IK9VJK3IAC02421 |
100 | 82.89 | 20240813-17:03:50.722 | BATY | 280IK9VJKA85C02421 |
100 | 82.87 | 20240813-17:05:12.386 | XASE | 280IK9VJKRQFC02421 |
89 | 82.89 | 20240813-17:06:00.574 | XASE | 280IK9VJL58OC02421 |
11 | 82.89 | 20240813-17:06:00.574 | XASE | 280IK9VJL58PC02421 |
100 | 82.91 | 20240813-17:07:06.615 | XNYS | 280IK9VJLH3CC02421 |
100 | 82.96 | 20240813-17:08:34.793 | XNYS | 280IK9VJM20SC02421 |
100 | 82.95 | 20240813-17:08:55.830 | XASE | 280IK9VJM5ICC02421 |
100 | 82.95 | 20240813-17:08:55.830 | XASE | 280IK9VJM5IDC02421 |
100 | 82.93 | 20240813-17:11:12.018 | BATY | 280IK9VJMV32C02421 |
100 | 82.89 | 20240813-17:12:26.562 | XASE | 280IK9VJNBVMC02421 |
6 | 82.97 | 20240813-17:14:01.735 | XASE | 280IK9VJNU3IC02421 |
1 | 82.98 | 20240813-17:14:28.492 | XNAS | 280IK9VJO3J0C02421 |
100 | 83 | 20240813-17:14:46.833 | MEMX | 280IK9VJO72PC02421 |
100 | 82.99 | 20240813-17:15:01.602 | XASE | 280IK9VJO9ISC02421 |
100 | 82.99 | 20240813-17:15:01.602 | XASE | 280IK9VJO9ITC02421 |
100 | 82.96 | 20240813-17:17:56.073 | XNYS | 280IK9VJPAPHC02421 |
100 | 82.98 | 20240813-17:18:57.776 | XNYS | 280IK9VJPLS3C02421 |
100 | 82.97 | 20240813-17:19:09.749 | XASE | 280IK9VJPO8PC02421 |
8 | 82.97 | 20240813-17:19:09.749 | XASE | 280IK9VJPO8QC02421 |
100 | 82.93 | 20240813-17:20:22.340 | XASE | 280IK9VJQ5RIC02421 |
100 | 82.87 | 20240813-17:21:57.346 | XASE | 280IK9VJQLRUC02421 |
100 | 82.84 | 20240813-17:23:41.186 | XASE | 280IK9VJR8GQC02421 |
100 | 82.79 | 20240813-17:24:28.139 | XASE | 280IK9VJRHH7C02421 |
95 | 82.79 | 20240813-17:26:07.507 | XASE | 280IK9VJS3DFC02421 |
5 | 82.79 | 20240813-17:26:43.134 | XASE | 280IK9VJS9B8C02421 |
79 | 82.8 | 20240813-17:27:53.902 | XASE | 280IK9VJSM44C02421 |
100 | 82.82 | 20240813-17:28:38.839 | XNYS | 280IK9VJSUJUC02421 |
100 | 82.81 | 20240813-17:29:36.613 | XASE | 280IK9VJT8SIC02421 |
100 | 82.81 | 20240813-17:29:36.613 | XASE | 280IK9VJT8SJC02421 |
100 | 82.91 | 20240813-17:30:42.242 | XASE | 280IK9VJTMOSC02421 |
100 | 82.88 | 20240813-17:31:06.689 | XASE | 280IK9VJTRN9C02421 |
100 | 82.84 | 20240813-17:32:10.481 | XASE | 280IK9VJU99IC02421 |
100 | 82.75 | 20240813-17:33:19.344 | XASE | 280IK9VJUQGJC02421 |
7 | 82.72 | 20240813-17:34:11.774 | XASE | 280IK9VJV5DCC02421 |
1 | 82.72 | 20240813-17:34:11.774 | XASE | 280IK9VJV5DEC02421 |
13 | 82.72 | 20240813-17:34:11.775 | XASE | 280IK9VJV5DFC02421 |
79 | 82.72 | 20240813-17:34:12.231 | XASE | 280IK9VJV5GKC02421 |
100 | 82.72 | 20240813-17:34:22.508 | XASE | 280IK9VJV7M2C02421 |
79 | 82.74 | 20240813-17:35:42.520 | XASE | 280IK9VJVN4FC02421 |
100 | 82.73 | 20240813-17:36:08.596 | XASE | 280IK9VJVSGOC02421 |
100 | 82.69 | 20240813-17:36:51.301 | XASE | 280IK9VK04H1C02421 |
100 | 82.76 | 20240813-17:38:39.030 | XASE | 280IK9VK0OT0C02421 |
100 | 82.78 | 20240813-17:40:11.737 | XNYS | 280IK9VK1AVCC02421 |
100 | 82.78 | 20240813-17:41:03.135 | XNYS | 280IK9VK1K1MC02421 |
100 | 82.79 | 20240813-17:41:58.848 | XASE | 280IK9VK1TC5C02421 |
100 | 82.79 | 20240813-17:41:58.848 | XASE | 280IK9VK1TC6C02421 |
100 | 82.78 | 20240813-17:43:11.162 | XNYS | 280IK9VK28TPC02421 |
95 | 82.8 | 20240813-17:43:37.263 | XASE | 280IK9VK2DQSC02421 |
5 | 82.8 | 20240813-17:43:37.263 | XASE | 280IK9VK2DQTC02421 |
100 | 82.8 | 20240813-17:44:59.524 | XASE | 280IK9VK2RE4C02421 |
99 | 82.8 | 20240813-17:46:07.177 | XASE | 280IK9VK398TC02421 |
1 | 82.8 | 20240813-17:46:07.177 | XASE | 280IK9VK398UC02421 |
100 | 82.63 | 20240813-17:46:52.899 | XNYS | 280IK9VK3O8EC02421 |
100 | 82.68 | 20240813-17:48:43.071 | XASE | 280IK9VK4C2NC02421 |
25 | 82.67 | 20240813-17:49:09.538 | XASE | 280IK9VK4GNPC02421 |
100 | 82.71 | 20240813-17:49:38.597 | XASE | 280IK9VK4M94C02421 |
100 | 82.78 | 20240813-17:51:29.327 | XNYS | 280IK9VK58EQC02421 |
100 | 82.83 | 20240813-17:51:46.039 | XASE | 280IK9VK5C6NC02421 |
100 | 82.82 | 20240813-17:52:29.229 | XASE | 280IK9VK5JKBC02421 |
100 | 82.83 | 20240813-17:54:04.927 | XASE | 280IK9VK6308C02421 |
100 | 82.83 | 20240813-17:54:04.927 | ARCX | 280IK9VK6309C02421 |
100 | 82.85 | 20240813-17:55:07.144 | ARCX | 280IK9VK6ESNC02421 |
100 | 82.91 | 20240813-17:56:34.521 | XASE | 280IK9VK715DC02421 |
100 | 82.9 | 20240813-17:58:12.554 | XASE | 280IK9VK7HQKC02421 |
100 | 82.9 | 20240813-17:58:16.400 | XASE | 280IK9VK7IM0C02421 |
100 | 82.93 | 20240813-17:59:20.172 | XNAS | 280IK9VK7UNLC02421 |
100 | 82.94 | 20240813-18:00:01.501 | XCHI | 280IK9VK87J4C02421 |
27 | 82.93 | 20240813-18:00:13.565 | XASE | 280IK9VK8AEJC02421 |
73 | 82.93 | 20240813-18:00:13.565 | XASE | 280IK9VK8AEKC02421 |
27 | 82.93 | 20240813-18:00:13.565 | XASE | 280IK9VK8AELC02421 |
73 | 82.93 | 20240813-18:00:13.565 | XASE | 280IK9VK8AEMC02421 |
100 | 82.98 | 20240813-18:01:38.953 | XNYS | 280IK9VK92HNC02421 |
47 | 83.03 | 20240813-18:02:36.245 | XASE | 280IK9VK9ESIC02421 |
53 | 83.03 | 20240813-18:02:36.245 | XASE | 280IK9VK9ESJC02421 |
47 | 83.03 | 20240813-18:02:36.245 | XASE | 280IK9VK9ESKC02421 |
53 | 83.03 | 20240813-18:02:36.245 | XASE | 280IK9VK9ESLC02421 |
13 | 83.03 | 20240813-18:04:01.563 | XASE | 280IK9VK9VDCC02421 |
87 | 83.03 | 20240813-18:04:01.563 | XASE | 280IK9VK9VDDC02421 |
100 | 82.98 | 20240813-18:04:43.014 | XASE | 280IK9VKA7AAC02421 |
100 | 82.99 | 20240813-18:05:44.240 | XASE | 280IK9VKAJE5C02421 |
60 | 83.05 | 20240813-18:06:18.800 | XASE | 280IK9VKAQ3HC02421 |
40 | 83.05 | 20240813-18:06:18.800 | XASE | 280IK9VKAQ3IC02421 |
7 | 83.04 | 20240813-18:09:18.452 | XNAS | 280IK9VKBRUPC02421 |
92 | 83.04 | 20240813-18:09:18.452 | XNYS | 280IK9VKBRUQC02421 |
1 | 83.04 | 20240813-18:09:18.452 | XNYS | 280IK9VKBRURC02421 |
100 | 83.05 | 20240813-18:09:34.624 | XASE | 280IK9VKBUP4C02421 |
100 | 83.05 | 20240813-18:09:34.654 | XASE | 280IK9VKBUR9C02421 |
100 | 83.05 | 20240813-18:10:25.322 | XASE | 280IK9VKC7STC02421 |
100 | 83.05 | 20240813-18:11:15.353 | XASE | 280IK9VKCGIIC02421 |
88 | 83.05 | 20240813-18:11:58.611 | XASE | 280IK9VKCNHOC02421 |
12 | 83.05 | 20240813-18:11:58.743 | XASE | 280IK9VKCNI4C02421 |
100 | 83.05 | 20240813-18:13:04.384 | XASE | 280IK9VKD3O7C02421 |
100 | 83.04 | 20240813-18:13:39.163 | XASE | 280IK9VKD9THC02421 |
100 | 83.03 | 20240813-18:14:49.105 | XASE | 280IK9VKDM3EC02421 |
56 | 83.04 | 20240813-18:16:09.191 | XASE | 280IK9VKE5CTC02421 |
44 | 83.04 | 20240813-18:16:09.192 | XASE | 280IK9VKE5CUC02421 |
1 | 83.04 | 20240813-18:17:02.331 | ARCX | 280IK9VKEE0IC02421 |
99 | 83.04 | 20240813-18:17:02.766 | XASE | 280IK9VKEE2UC02421 |
100 | 83 | 20240813-18:18:14.396 | XASE | 280IK9VKESQ9C02421 |
100 | 82.98 | 20240813-18:18:58.760 | XASE | 280IK9VKF54HC02421 |
100 | 82.99 | 20240813-18:20:01.154 | XASE | 280IK9VKFFH1C02421 |
1 | 83.01 | 20240813-18:21:24.342 | XASE | 280IK9VKFVBOC02421 |
100 | 83.04 | 20240813-18:21:43.414 | XNYS | 280IK9VKG206C02421 |
100 | 83.04 | 20240813-18:21:58.195 | XASE | 280IK9VKG4A2C02421 |
6 | 83.02 | 20240813-18:22:27.140 | XASE | 280IK9VKG8T3C02421 |
94 | 83.02 | 20240813-18:22:27.140 | XASE | 280IK9VKG8T4C02421 |
100 | 83.02 | 20240813-18:23:21.256 | XASE | 280IK9VKGH0OC02421 |
98 | 83.14 | 20240813-18:24:18.018 | XASE | 280IK9VKGPE2C02421 |
2 | 83.14 | 20240813-18:24:18.018 | XASE | 280IK9VKGPE3C02421 |
2 | 83.11 | 20240813-18:24:53.182 | XASE | 280IK9VKGUB2C02421 |
98 | 83.11 | 20240813-18:24:53.182 | XASE | 280IK9VKGUB3C02421 |
100 | 83.1 | 20240813-18:26:13.883 | XASE | 280IK9VKHCL1C02421 |
100 | 83.1 | 20240813-18:26:42.810 | XASE | 280IK9VKHHQRC02421 |
100 | 83.1 | 20240813-18:28:06.873 | XASE | 280IK9VKI08SC02421 |
1 | 83.15 | 20240813-18:29:40.974 | EDGX | 280IK9VKIHBGC02421 |
20 | 83.15 | 20240813-18:29:40.975 | XNAS | 280IK9VKIHBHC02421 |
22 | 83.15 | 20240813-18:29:40.976 | ARCX | 280IK9VKIHBIC02421 |
15 | 83.15 | 20240813-18:29:40.976 | XNYS | 280IK9VKIHBJC02421 |
10 | 83.15 | 20240813-18:29:40.976 | XNYS | 280IK9VKIHBKC02421 |
100 | 83.14 | 20240813-18:29:46.419 | XASE | 280IK9VKII5LC02421 |
100 | 83.14 | 20240813-18:29:46.419 | XASE | 280IK9VKII5MC02421 |
9 | 83.11 | 20240813-18:31:40.826 | EPRL | 280IK9VKJCHVC02421 |
100 | 83.13 | 20240813-18:32:02.150 | XNYS | 280IK9VKJI5PC02421 |
20 | 83.14 | 20240813-18:32:42.124 | XNYS | 280IK9VKJTR2C02421 |
80 | 83.14 | 20240813-18:32:42.124 | XNYS | 280IK9VKJTR3C02421 |
100 | 83.16 | 20240813-18:33:15.806 | XNYS | 280IK9VKK7M0C02421 |
100 | 83.15 | 20240813-18:33:21.720 | XASE | 280IK9VKK994C02421 |
100 | 83.15 | 20240813-18:33:21.720 | XASE | 280IK9VKK995C02421 |
100 | 83.14 | 20240813-18:34:56.362 | XASE | 280IK9VKL15FC02421 |
100 | 83.14 | 20240813-18:35:33.134 | XNYS | 280IK9VKLCNOC02421 |
100 | 83.16 | 20240813-18:37:16.224 | XNYS | 280IK9VKM3VAC02421 |
100 | 83.15 | 20240813-18:37:25.950 | XASE | 280IK9VKM69KC02421 |
31 | 83.15 | 20240813-18:37:25.950 | XASE | 280IK9VKM69LC02421 |
69 | 83.15 | 20240813-18:37:25.950 | XASE | 280IK9VKM69MC02421 |
68 | 83.14 | 20240813-18:39:36.991 | ARCX | 280IK9VKN89QC02421 |
32 | 83.14 | 20240813-18:39:36.992 | ARCX | 280IK9VKN89RC02421 |
100 | 83.13 | 20240813-18:40:13.755 | XASE | 280IK9VKNH98C02421 |
100 | 83.16 | 20240813-18:41:22.340 | XASE | 280IK9VKNV79C02421 |
100 | 83.08 | 20240813-18:42:03.014 | XASE | 280IK9VKO7RCC02421 |
7 | 83.05 | 20240813-18:43:06.487 | XASE | 280IK9VKOJUCC02421 |
93 | 83.05 | 20240813-18:43:06.487 | XASE | 280IK9VKOJUDC02421 |
100 | 83.06 | 20240813-18:44:21.255 | XASE | 280IK9VKP2BBC02421 |
100 | 83.05 | 20240813-18:45:02.048 | XASE | 280IK9VKP9LUC02421 |
100 | 83.02 | 20240813-18:46:07.151 | XASE | 280IK9VKPNTRC02421 |
49 | 82.98 | 20240813-18:47:05.951 | XASE | 280IK9VKQ1O8C02421 |
51 | 82.98 | 20240813-18:47:06.209 | XASE | 280IK9VKQ1R6C02421 |
83 | 82.97 | 20240813-18:48:20.002 | ARCX | 280IK9VKQGTDC02421 |
100 | 83.04 | 20240813-18:49:31.737 | XNYS | 280IK9VKQVVPC02421 |
1 | 83.04 | 20240813-18:49:54.614 | XASE | 280IK9VKR4DAC02421 |
99 | 83.04 | 20240813-18:50:00.722 | XASE | 280IK9VKR5LDC02421 |
1 | 83.04 | 20240813-18:50:00.722 | XNYS | 280IK9VKR5LEC02421 |
100 | 83.02 | 20240813-18:50:18.245 | XASE | 280IK9VKR9CJC02421 |
100 | 83.04 | 20240813-18:51:07.522 | XASE | 280IK9VKRKS4C02421 |
100 | 83.03 | 20240813-18:51:42.074 | XASE | 280IK9VKRRO6C02421 |
100 | 83.06 | 20240813-18:53:58.927 | XASE | 280IK9VKSLSQC02421 |
100 | 83.06 | 20240813-18:53:58.927 | XASE | 280IK9VKSLSRC02421 |
100 | 83.03 | 20240813-18:55:35.438 | EPRL | 280IK9VKT7N7C02421 |
100 | 83.03 | 20240813-18:55:35.438 | XASE | 280IK9VKT7N8C02421 |
100 | 83.03 | 20240813-18:56:10.054 | XASE | 280IK9VKTF55C02421 |
100 | 83.02 | 20240813-18:57:31.662 | XNYS | 280IK9VKTVDLC02421 |
100 | 83.04 | 20240813-18:58:40.426 | XNYS | 280IK9VKUC38C02421 |
1 | 83.06 | 20240813-18:59:04.861 | XNAS | 280IK9VKUH1BC02421 |
99 | 83.06 | 20240813-18:59:04.861 | XNAS | 280IK9VKUH1CC02421 |
17 | 83.06 | 20240813-18:59:28.419 | XASE | 280IK9VKUMKMC02421 |
83 | 83.06 | 20240813-18:59:28.419 | XASE | 280IK9VKUMKNC02421 |
1 | 83.04 | 20240813-18:59:54.124 | XASE | 280IK9VKUT33C02421 |
69 | 83.05 | 20240813-19:00:10.668 | XASE | 280IK9VKV21SC02421 |
100 | 83.08 | 20240813-19:00:54.214 | ARCX | 280IK9VKVC40C02421 |
95 | 83.07 | 20240813-19:01:04.465 | XASE | 280IK9VKVE3MC02421 |
4 | 83.07 | 20240813-19:01:16.787 | XASE | 280IK9VKVHCFC02421 |
1 | 83.12 | 20240813-19:01:55.551 | XASE | 280IK9VKVRPCC02421 |
38 | 83.16 | 20240813-19:02:38.174 | BATS | 280IK9VL05MCC02421 |
18 | 83.16 | 20240813-19:02:38.175 | ARCX | 280IK9VL05MDC02421 |
18 | 83.16 | 20240813-19:02:38.176 | ARCX | 280IK9VL05MEC02421 |
7 | 83.16 | 20240813-19:02:38.177 | ARCX | 280IK9VL05MFC02421 |
100 | 83.16 | 20240813-19:02:51.293 | XNYS | 280IK9VL09GSC02421 |
100 | 83.17 | 20240813-19:03:13.089 | XNYS | 280IK9VL0EJ1C02421 |
100 | 83.17 | 20240813-19:04:02.962 | XASE | 280IK9VL0OB2C02421 |
100 | 83.17 | 20240813-19:04:02.962 | XASE | 280IK9VL0OB3C02421 |
69 | 83.06 | 20240813-19:04:39.442 | XASE | 280IK9VL119HC02421 |
100 | 83.08 | 20240813-19:05:29.715 | EPRL | 280IK9VL1CQEC02421 |
100 | 83.09 | 20240813-19:06:09.814 | EPRL | 280IK9VL1MF4C02421 |
40 | 83.09 | 20240813-19:06:42.136 | XASE | 280IK9VL1TATC02421 |
60 | 83.09 | 20240813-19:06:42.136 | XASE | 280IK9VL1TAUC02421 |
100 | 83.1 | 20240813-19:07:15.438 | XASE | 280IK9VL24ULC02421 |
100 | 83.07 | 20240813-19:08:56.040 | XASE | 280IK9VL2OE8C02421 |
100 | 83.07 | 20240813-19:08:56.040 | XASE | 280IK9VL2OE9C02421 |
100 | 83.06 | 20240813-19:09:57.964 | XASE | 280IK9VL36INC02421 |
100 | 83.08 | 20240813-19:11:06.061 | XNYS | 280IK9VL3KH7C02421 |
20 | 83.08 | 20240813-19:11:08.914 | XNYS | 280IK9VL3L4UC02421 |
80 | 83.08 | 20240813-19:11:08.914 | XNYS | 280IK9VL3L4VC02421 |
100 | 83.08 | 20240813-19:11:18.726 | XASE | 280IK9VL3N8FC02421 |
100 | 83.06 | 20240813-19:11:53.002 | XPSX | 280IK9VL3ULPC02421 |
100 | 83.02 | 20240813-19:12:20.169 | XASE | 280IK9VL44FIC02421 |
100 | 83.02 | 20240813-19:13:00.431 | XNYS | 280IK9VL4C7CC02421 |
100 | 82.99 | 20240813-19:13:56.532 | ARCX | 280IK9VL4N0SC02421 |
100 | 82.99 | 20240813-19:14:51.095 | XASE | 280IK9VL5254C02421 |
100 | 82.98 | 20240813-19:15:36.772 | XNYS | 280IK9VL5D3OC02421 |
100 | 82.98 | 20240813-19:15:57.578 | XNYS | 280IK9VL5GHTC02421 |
100 | 82.98 | 20240813-19:16:31.272 | XNYS | 280IK9VL5MLRC02421 |
100 | 82.99 | 20240813-19:17:27.591 | XASE | 280IK9VL60ITC02421 |
100 | 82.99 | 20240813-19:17:30.186 | XASE | 280IK9VL615OC02421 |
90 | 82.96 | 20240813-19:18:47.192 | XNYS | 280IK9VL6GEVC02421 |
10 | 82.96 | 20240813-19:18:47.192 | XNYS | 280IK9VL6GF0C02421 |
100 | 82.97 | 20240813-19:19:00.632 | ARCX | 280IK9VL6JUKC02421 |
100 | 82.97 | 20240813-19:19:03.071 | XASE | 280IK9VL6KHTC02421 |
100 | 82.99 | 20240813-19:20:10.504 | XASE | 280IK9VL718FC02421 |
15 | 83.01 | 20240813-19:20:40.982 | XNAS | 280IK9VL76RJC02421 |
100 | 83.02 | 20240813-19:21:15.710 | ARCX | 280IK9VL7D6QC02421 |
100 | 83.02 | 20240813-19:21:15.710 | ARCX | 280IK9VL7D6TC02421 |
100 | 83.02 | 20240813-19:21:15.711 | XASE | 280IK9VL7D71C02421 |
2 | 82.99 | 20240813-19:21:48.281 | XASE | 280IK9VL7J3KC02421 |
98 | 82.99 | 20240813-19:21:48.281 | XASE | 280IK9VL7J3LC02421 |
100 | 83.12 | 20240813-19:23:43.421 | XASE | 280IK9VL8CKEC02421 |
100 | 83.12 | 20240813-19:23:43.421 | XASE | 280IK9VL8CKFC02421 |
100 | 83.12 | 20240813-19:23:43.421 | XASE | 280IK9VL8CKGC02421 |
100 | 83.07 | 20240813-19:24:11.292 | XASE | 280IK9VL8I0SC02421 |
100 | 83.09 | 20240813-19:25:01.728 | IEXG | 280IK9VL8RC5C02421 |
100 | 83.12 | 20240813-19:25:11.038 | XASE | 280IK9VL8T4HC02421 |
100 | 83.08 | 20240813-19:25:28.499 | XNYS | 280IK9VL903QC02421 |
100 | 83.09 | 20240813-19:26:09.590 | XASE | 280IK9VL986LC02421 |
100 | 83.09 | 20240813-19:27:36.290 | XASE | 280IK9VL9Q9DC02421 |
100 | 83.09 | 20240813-19:27:36.290 | XASE | 280IK9VL9Q9EC02421 |
100 | 83.12 | 20240813-19:28:09.882 | XASE | 280IK9VLA0IDC02421 |
100 | 83.15 | 20240813-19:29:05.561 | XNYS | 280IK9VLACTPC02421 |
100 | 83.17 | 20240813-19:29:19.851 | XNYS | 280IK9VLAGPGC02421 |
100 | 83.19 | 20240813-19:30:00.755 | XNYS | 280IK9VLAQR5C02421 |
100 | 83.18 | 20240813-19:30:01.948 | XASE | 280IK9VLARBVC02421 |
100 | 83.18 | 20240813-19:30:01.948 | XASE | 280IK9VLARC0C02421 |
100 | 83.19 | 20240813-19:30:48.698 | XASE | 280IK9VLBCOQC02421 |
100 | 83.16 | 20240813-19:30:58.190 | XASE | 280IK9VLBFKIC02421 |
100 | 83.16 | 20240813-19:31:30.321 | XASE | 280IK9VLBOPHC02421 |
91 | 83.15 | 20240813-19:32:09.640 | XASE | 280IK9VLC3PVC02421 |
9 | 83.15 | 20240813-19:32:09.640 | XASE | 280IK9VLC3Q0C02421 |
100 | 83.14 | 20240813-19:32:25.534 | XASE | 280IK9VLC8DFC02421 |
68 | 83.09 | 20240813-19:32:59.829 | XPSX | 280IK9VLCJCUC02421 |
1 | 83.09 | 20240813-19:32:59.832 | XPSX | 280IK9VLCJD1C02421 |
31 | 83.09 | 20240813-19:33:00.514 | XPSX | 280IK9VLCJPFC02421 |
6 | 83.09 | 20240813-19:33:27.989 | XASE | 280IK9VLCS9DC02421 |
94 | 83.09 | 20240813-19:33:27.990 | XASE | 280IK9VLCS9HC02421 |
100 | 83.11 | 20240813-19:34:07.424 | XASE | 280IK9VLD9UGC02421 |
100 | 83.11 | 20240813-19:35:14.250 | XNYS | 280IK9VLE3U2C02421 |
100 | 83.11 | 20240813-19:35:15.511 | XNYS | 280IK9VLE4C4C02421 |
3 | 83.11 | 20240813-19:35:40.816 | XASE | 280IK9VLEBGIC02421 |
97 | 83.11 | 20240813-19:35:40.816 | XASE | 280IK9VLEBGJC02421 |
100 | 83.11 | 20240813-19:36:11.296 | XNYS | 280IK9VLEJIQC02421 |
100 | 83.12 | 20240813-19:36:32.964 | EPRL | 280IK9VLEPK8C02421 |
100 | 83.11 | 20240813-19:37:12.252 | XASE | 280IK9VLF39CC02421 |
100 | 83.1 | 20240813-19:37:38.344 | XASE | 280IK9VLFAALC02421 |
5 | 83.1 | 20240813-19:38:11.076 | XASE | 280IK9VLFIVLC02421 |
5 | 83.1 | 20240813-19:38:11.077 | XASE | 280IK9VLFIVMC02421 |
90 | 83.1 | 20240813-19:38:11.105 | XASE | 280IK9VLFJ1MC02421 |
100 | 83.09 | 20240813-19:38:27.465 | XASE | 280IK9VLFR73C02421 |
100 | 83.07 | 20240813-19:38:52.181 | XASE | 280IK9VLG4GFC02421 |
100 | 83.1 | 20240813-19:39:58.994 | XASE | 280IK9VLGM7OC02421 |
100 | 83.11 | 20240813-19:40:16.570 | XNAS | 280IK9VLGRJPC02421 |
100 | 83.1 | 20240813-19:40:32.936 | XASE | 280IK9VLH12BC02421 |
100 | 83.095 | 20240813-19:40:32.937 | XNYS | 280IK9VLH12CC02421 |
100 | 83.12 | 20240813-19:41:11.307 | XNYS | 280IK9VLHAT8C02421 |
40 | 83.17 | 20240813-19:41:58.807 | XNAS | 280IK9VLHMFSC02421 |
1 | 83.17 | 20240813-19:41:58.807 | XNAS | 280IK9VLHMFTC02421 |
4 | 83.17 | 20240813-19:41:58.807 | XNYS | 280IK9VLHMFUC02421 |
100 | 83.17 | 20240813-19:42:23.500 | ARCX | 280IK9VLHSAUC02421 |
100 | 83.17 | 20240813-19:42:23.500 | ARCX | 280IK9VLHSAVC02421 |
100 | 83.17 | 20240813-19:42:23.501 | XASE | 280IK9VLHSB0C02421 |
100 | 83.15 | 20240813-19:42:47.688 | XASE | 280IK9VLI2B7C02421 |
100 | 83.15 | 20240813-19:42:47.688 | XASE | 280IK9VLI2B8C02421 |
100 | 83.15 | 20240813-19:42:47.688 | XASE | 280IK9VLI2B9C02421 |
100 | 83.14 | 20240813-19:43:10.008 | XASE | 280IK9VLI82BC02421 |
100 | 83.13 | 20240813-19:43:30.824 | XASE | 280IK9VLIDF7C02421 |
100 | 83.13 | 20240813-19:43:30.824 | XASE | 280IK9VLIDF8C02421 |
100 | 83.13 | 20240813-19:43:30.824 | XASE | 280IK9VLIDF9C02421 |
100 | 83.13 | 20240813-19:43:30.824 | XASE | 280IK9VLIDFAC02421 |
100 | 83.14 | 20240813-19:44:01.317 | XPSX | 280IK9VLILBNC02421 |
100 | 83.16 | 20240813-19:44:08.817 | XNAS | 280IK9VLINQ9C02421 |
100 | 83.16 | 20240813-19:44:09.932 | BATS | 280IK9VLIOC0C02421 |
40 | 83.18 | 20240813-19:44:46.180 | XNYS | 280IK9VLJ1B3C02421 |
1 | 83.18 | 20240813-19:44:46.910 | XNYS | 280IK9VLJ1GSC02421 |
17 | 83.19 | 20240813-19:44:54.224 | XNYS | 280IK9VLJ3E4C02421 |
1 | 83.19 | 20240813-19:44:54.226 | BATS | 280IK9VLJ3E5C02421 |
25 | 83.2 | 20240813-19:44:55.225 | XNAS | 280IK9VLJ3L5C02421 |
10 | 83.2 | 20240813-19:44:56.101 | XASE | 280IK9VLJ3QIC02421 |
9 | 83.2 | 20240813-19:44:56.115 | XASE | 280IK9VLJ3R3C02421 |
10 | 83.2 | 20240813-19:44:56.191 | XASE | 280IK9VLJ3RMC02421 |
10 | 83.2 | 20240813-19:44:56.261 | XASE | 280IK9VLJ3S4C02421 |
100 | 83.21 | 20240813-19:44:56.275 | XNYS | 280IK9VLJ3S5C02421 |
1 | 83.21 | 20240813-19:44:56.276 | XNAS | 280IK9VLJ3S6C02421 |
2 | 83.24 | 20240813-19:47:45.074 | BATS | 280IK9VLLA2MC02421 |
75 | 83.24 | 20240813-19:47:45.075 | ARCX | 280IK9VLLA2NC02421 |
52 | 83.24 | 20240813-19:47:45.075 | ARCX | 280IK9VLLA2OC02421 |
42 | 83.24 | 20240813-19:47:45.075 | ARCX | 280IK9VLLA2PC02421 |
29 | 83.24 | 20240813-19:47:45.075 | ARCX | 280IK9VLLA2QC02421 |
15 | 83.25 | 20240813-19:47:45.775 | XNAS | 280IK9VLLABAC02421 |
100 | 83.25 | 20240813-19:47:45.775 | XNYS | 280IK9VLLABBC02421 |
100 | 83.25 | 20240813-19:47:45.775 | XNYS | 280IK9VLLABCC02421 |
100 | 83.25 | 20240813-19:47:45.775 | XNYS | 280IK9VLLABDC02421 |
82 | 83.25 | 20240813-19:47:45.775 | ARCX | 280IK9VLLABEC02421 |
100 | 83.26 | 20240813-19:47:59.202 | XNAS | 280IK9VLLE9MC02421 |
37 | 83.255 | 20240813-19:47:59.248 | XNYS | 280IK9VLLEA3C02421 |
63 | 83.255 | 20240813-19:47:59.249 | XNYS | 280IK9VLLEA4C02421 |
337 | 83.26 | 20240813-19:47:59.249 | XNYS | 280IK9VLLEA5C02421 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20240814368558/en/
Copyright Business Wire 2024