10th September 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 9th September 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

5,194

$83.85

$84.41

$82.92

XNYS

1,300

$83.76

$84.19

$83.18

EDGX

12,582

$83.83

$84.48

$82.96

ARCX

1,800

$83.60

$84.38

$82.95

BATS

5,941

$83.73

$84.33

$82.81

XNAS

9,297

$83.68

$84.36

$82.84

BATY

2,525

$84.07

$84.26

$83.80

XASE

3,511

$83.93

$84.51

$82.96

EPRL

2,334

$83.62

$84.32

$82.81

IEXG

100

$83.29

$83.29

$83.29

XCHI

400

$83.63

$84.14

$83.43

MEMX

14,616

$83.99

$84.50

$83.05

XPSX

400

$84.04

$84.26

$83.83

EDGA

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH’s broker as part of the Programme announced on 8th August 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 681,043,801 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.692% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 9th September 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:

 

CRH plc

 

LEI

 

549300MIDJNNTH068E74

ISIN:

 

IE0001827041

US Broker name:

BNP Paribas Securities Corp

US Broker code (CRD#):

15794

Time Zone:

EST

Currency

USD

Date of Transactions:

 

9th September 2024

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$83.8365

60,000

 

 

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

1

83.89

20240909-13:30:06.497

BATS

280KRG3S0K1UC02421

99

83.89

20240909-13:30:06.498

BATS

280KRG3S0K1VC02421

100

83.78

20240909-13:30:21.445

EDGX

280KRG3S0LQEC02421

150

83.88

20240909-13:30:50.165

XNAS

280KRG3S0O2LC02421

50

83.88

20240909-13:30:50.165

XNAS

280KRG3S0O2MC02421

100

83.88

20240909-13:30:50.165

XNYS

280KRG3S0O2NC02421

100

83.68

20240909-13:31:05.502

XNAS

280KRG3S0P8GC02421

100

83.63

20240909-13:31:12.246

XNYS

280KRG3S0PPIC02421

75

83.53

20240909-13:31:29.522

XNAS

280KRG3S0R85C02421

25

83.53

20240909-13:31:29.522

XNAS

280KRG3S0R86C02421

100

83.35

20240909-13:31:49.506

XNYS

280KRG3S0UEJC02421

76

83.57

20240909-13:32:20.498

XNYS

280KRG3S124HC02421

24

83.57

20240909-13:32:20.498

XNYS

280KRG3S124IC02421

76

83.57

20240909-13:32:20.498

XNYS

280KRG3S124JC02421

24

83.57

20240909-13:32:20.498

XNYS

280KRG3S124KC02421

100

83.6

20240909-13:33:02.891

XNAS

280KRG3S16CUC02421

100

83.58

20240909-13:33:17.965

ARCX

280KRG3S17UFC02421

25

83.58

20240909-13:33:17.965

XNAS

280KRG3S17UGC02421

100

83.64

20240909-13:34:02.822

XNAS

280KRG3S1CGEC02421

100

83.64

20240909-13:34:02.822

XNYS

280KRG3S1CGFC02421

100

83.64

20240909-13:34:02.822

XNAS

280KRG3S1CGGC02421

100

83.73

20240909-13:34:41.149

XNAS

280KRG3S1G0VC02421

100

83.88

20240909-13:35:13.855

XNAS

280KRG3S1KSHC02421

100

83.97

20240909-13:35:27.236

XNAS

280KRG3S1MD2C02421

86

83.92

20240909-13:35:30.701

XNAS

280KRG3S1MNAC02421

14

83.92

20240909-13:35:36.809

XNAS

280KRG3S1NGAC02421

100

83.92

20240909-13:35:36.809

XNAS

280KRG3S1NGBC02421

100

83.92

20240909-13:36:07.769

XNAS

280KRG3S1R2HC02421

100

83.95

20240909-13:36:26.310

XNAS

280KRG3S1TBGC02421

78

83.82

20240909-13:36:44.979

XNYS

280KRG3S1V5BC02421

22

83.82

20240909-13:36:44.980

XNYS

280KRG3S1V5CC02421

100

83.6

20240909-13:37:14.587

XNAS

280KRG3S22PMC02421

100

83.58

20240909-13:37:18.645

XNYS

280KRG3S239KC02421

100

83.56

20240909-13:37:50.750

XNAS

280KRG3S26ODC02421

100

83.52

20240909-13:38:03.704

XNAS

280KRG3S289QC02421

100

83.5

20240909-13:38:26.527

XNAS

280KRG3S2BN0C02421

100

83.29

20240909-13:38:46.619

XNYS

280KRG3S2E4FC02421

100

83.29

20240909-13:39:52.717

XCHI

280KRG3S2L7EC02421

100

83.29

20240909-13:40:02.447

XNAS

280KRG3S2MCCC02421

100

83.23

20240909-13:40:02.452

XNYS

280KRG3S2MCFC02421

100

83.23

20240909-13:40:02.452

ARCX

280KRG3S2MCGC02421

100

83.06

20240909-13:41:17.812

ARCX

280KRG3S2V07C02421

100

82.96

20240909-13:41:46.098

BATY

280KRG3S32K0C02421

1

82.96

20240909-13:41:46.099

BATY

280KRG3S32K1C02421

99

82.96

20240909-13:41:46.099

BATY

280KRG3S32K2C02421

94

82.94

20240909-13:42:17.735

BATY

280KRG3S364VC02421

6

82.94

20240909-13:42:17.736

BATY

280KRG3S3650C02421

100

83.15

20240909-13:43:02.955

BATY

280KRG3S3B14C02421

100

83.15

20240909-13:43:02.957

XPSX

280KRG3S3B15C02421

100

83.15

20240909-13:43:03.017

XPSX

280KRG3S3B1EC02421

100

83.39

20240909-13:44:39.281

BATY

280KRG3S3NNOC02421

5

83.45

20240909-13:44:51.652

EDGX

280KRG3S3OVSC02421

95

83.45

20240909-13:44:52.989

EDGX

280KRG3S3P3KC02421

100

83.33

20240909-13:45:04.790

BATS

280KRG3S3QQJC02421

100

83.28

20240909-13:45:04.988

XPSX

280KRG3S3QRVC02421

100

83.28

20240909-13:45:04.988

XPSX

280KRG3S3QS0C02421

100

83.15

20240909-13:45:36.280

BATS

280KRG3S40CTC02421

100

83.07

20240909-13:46:10.487

BATY

280KRG3S45F3C02421

100

83.12

20240909-13:46:25.907

ARCX

280KRG3S47AAC02421

100

83.12

20240909-13:46:45.086

BATS

280KRG3S49D9C02421

100

83.19

20240909-13:47:01.108

IEXG

280KRG3S4B7LC02421

100

83.18

20240909-13:47:50.180

BATY

280KRG3S4HJLC02421

47

83.18

20240909-13:47:50.180

EDGX

280KRG3S4HJMC02421

25

83.18

20240909-13:47:50.180

EDGX

280KRG3S4HJNC02421

100

83.18

20240909-13:47:50.180

EDGX

280KRG3S4HJOC02421

29

83.18

20240909-13:47:50.180

BATS

280KRG3S4HJPC02421

71

83.18

20240909-13:47:50.180

BATS

280KRG3S4HJQC02421

28

83.18

20240909-13:47:50.180

EDGX

280KRG3S4HJRC02421

100

83.05

20240909-13:48:13.473

XNAS

280KRG3S4LMCC02421

100

83.05

20240909-13:48:43.801

XPSX

280KRG3S4QILC02421

100

82.92

20240909-13:49:03.129

XNYS

280KRG3S4TI5C02421

100

82.88

20240909-13:49:18.342

XNAS

280KRG3S4VR7C02421

100

82.91

20240909-13:49:55.416

BATY

280KRG3S54TIC02421

44

82.84

20240909-13:50:12.185

BATY

280KRG3S582AC02421

29

82.84

20240909-13:50:12.186

BATY

280KRG3S582BC02421

27

82.84

20240909-13:50:12.186

BATY

280KRG3S582CC02421

100

82.96

20240909-13:50:54.556

EPRL

280KRG3S5EJ0C02421

100

82.96

20240909-13:50:54.556

EPRL

280KRG3S5EJ1C02421

100

82.94

20240909-13:51:19.809

BATY

280KRG3S5IJTC02421

100

82.9

20240909-13:51:28.419

BATY

280KRG3S5K3PC02421

100

82.86

20240909-13:51:54.571

IEXG

280KRG3S5O2VC02421

100

82.96

20240909-13:52:33.143

ARCX

280KRG3S5TI4C02421

25

82.92

20240909-13:52:44.049

XNAS

280KRG3S5VAKC02421

75

82.92

20240909-13:52:44.050

XNAS

280KRG3S5VALC02421

100

83.01

20240909-13:53:46.075

XNAS

280KRG3S67AFC02421

100

82.99

20240909-13:53:54.288

BATY

280KRG3S68VKC02421

100

82.93

20240909-13:54:26.034

BATY

280KRG3S6EJNC02421

100

82.96

20240909-13:55:01.653

BATY

280KRG3S6KULC02421

100

82.87

20240909-13:55:44.725

XNAS

280KRG3S6S8BC02421

100

82.81

20240909-13:55:50.920

XNAS

280KRG3S6TACC02421

94

82.81

20240909-13:56:15.397

IEXG

280KRG3S71SJC02421

6

82.81

20240909-13:56:19.849

IEXG

280KRG3S72KBC02421

50

82.95

20240909-13:56:50.837

XNYS

280KRG3S77BNC02421

50

82.95

20240909-13:56:50.837

XNYS

280KRG3S77BOC02421

100

82.95

20240909-13:57:10.187

BATS

280KRG3S7AGFC02421

94

82.98

20240909-13:57:29.161

BATS

280KRG3S7D50C02421

6

82.98

20240909-13:57:29.161

BATS

280KRG3S7D51C02421

100

82.98

20240909-13:57:29.161

BATS

280KRG3S7D52C02421

100

82.98

20240909-13:57:58.754

ARCX

280KRG3S7H9SC02421

100

82.98

20240909-13:57:58.754

ARCX

280KRG3S7H9TC02421

9

83.2

20240909-13:58:55.174

XNAS

280KRG3S7QNRC02421

5

83.2

20240909-13:58:55.174

ARCX

280KRG3S7QNSC02421

100

83.22

20240909-13:58:55.631

XNAS

280KRG3S7QR0C02421

100

83.19

20240909-13:59:03.183

XPSX

280KRG3S7S4HC02421

100

83.23

20240909-13:59:36.123

ARCX

280KRG3S81UGC02421

59

83.32

20240909-14:00:11.862

ARCX

280KRG3S8ALJC02421

9

83.32

20240909-14:00:11.862

ARCX

280KRG3S8ALKC02421

82

83.37

20240909-14:00:35.667

XNAS

280KRG3S8I1AC02421

100

83.34

20240909-14:00:35.823

ARCX

280KRG3S8I1OC02421

100

83.34

20240909-14:00:35.823

ARCX

280KRG3S8I1PC02421

50

83.52

20240909-14:01:48.784

ARCX

280KRG3S93H6C02421

50

83.52

20240909-14:01:48.784

ARCX

280KRG3S93H7C02421

100

83.51

20240909-14:01:48.811

ARCX

280KRG3S93HTC02421

100

83.53

20240909-14:01:56.198

XPSX

280KRG3S95DLC02421

100

83.56

20240909-14:02:09.377

BATY

280KRG3S99F2C02421

100

83.48

20240909-14:02:26.951

BATY

280KRG3S9ESJC02421

100

83.48

20240909-14:02:59.200

IEXG

280KRG3S9OHJC02421

100

83.36

20240909-14:03:08.154

BATY

280KRG3S9R4DC02421

100

83.28

20240909-14:03:46.131

EPRL

280KRG3SA4APC02421

100

83.31

20240909-14:04:02.671

ARCX

280KRG3SA8GKC02421

100

83.43

20240909-14:04:29.195

BATY

280KRG3SAFUBC02421

30

83.48

20240909-14:05:16.239

BATY

280KRG3SASUBC02421

70

83.48

20240909-14:05:16.240

BATY

280KRG3SASUCC02421

100

83.43

20240909-14:05:47.006

BATY

280KRG3SB4AVC02421

42

83.54

20240909-14:06:15.435

ARCX

280KRG3SBCIIC02421

58

83.54

20240909-14:06:15.435

ARCX

280KRG3SBCIJC02421

100

83.51

20240909-14:06:31.180

BATY

280KRG3SBGNCC02421

100

83.58

20240909-14:06:55.106

XNYS

280KRG3SBMDIC02421

100

83.58

20240909-14:06:55.106

XNYS

280KRG3SBMDJC02421

100

83.51

20240909-14:07:33.857

BATY

280KRG3SBVUSC02421

100

83.49

20240909-14:08:10.139

XNYS

280KRG3SC8RRC02421

10

83.59

20240909-14:08:31.030

XNAS

280KRG3SCD8CC02421

100

83.63

20240909-14:08:32.466

XNYS

280KRG3SCDHLC02421

19

83.73

20240909-14:09:09.098

ARCX

280KRG3SCL2RC02421

5

83.73

20240909-14:09:09.098

ARCX

280KRG3SCL2SC02421

34

83.73

20240909-14:09:09.098

ARCX

280KRG3SCL2TC02421

42

83.73

20240909-14:09:09.098

ARCX

280KRG3SCL2UC02421

7

83.79

20240909-14:09:19.712

XNAS

280KRG3SCNAPC02421

100

83.77

20240909-14:09:21.614

BATY

280KRG3SCNM8C02421

100

83.77

20240909-14:09:21.614

BATY

280KRG3SCNM9C02421

100

83.88

20240909-14:09:55.900

BATY

280KRG3SCU6MC02421

100

83.84

20240909-14:10:09.327

BATY

280KRG3SD21IC02421

100

83.93

20240909-14:11:14.397

ARCX

280KRG3SDHKSC02421

100

83.91

20240909-14:11:31.467

BATS

280KRG3SDL46C02421

100

83.91

20240909-14:11:43.009

BATY

280KRG3SDNEOC02421

100

83.76

20240909-14:12:16.966

ARCX

280KRG3SDU7EC02421

100

83.83

20240909-14:12:57.269

EDGA

280KRG3SE746C02421

100

83.88

20240909-14:13:23.419

EPRL

280KRG3SEDN7C02421

100

83.88

20240909-14:13:53.646

ARCX

280KRG3SEK5FC02421

100

83.92

20240909-14:14:03.870

BATY

280KRG3SEM9TC02421

100

83.99

20240909-14:15:07.089

IEXG

280KRG3SF3NOC02421

17

83.98

20240909-14:15:16.912

XNAS

280KRG3SF5SCC02421

83

83.98

20240909-14:15:16.912

XNAS

280KRG3SF5SDC02421

100

83.98

20240909-14:15:22.387

ARCX

280KRG3SF740C02421

100

83.99

20240909-14:15:40.484

BATY

280KRG3SFD7EC02421

100

83.98

20240909-14:15:58.734

BATY

280KRG3SFH1PC02421

20

84.04

20240909-14:16:34.151

IEXG

280KRG3SFQS3C02421

80

84.04

20240909-14:16:34.151

IEXG

280KRG3SFQS4C02421

88

84.26

20240909-14:17:57.561

EDGA

280KRG3SGD0DC02421

12

84.26

20240909-14:17:57.561

EDGA

280KRG3SGD0EC02421

50

84.26

20240909-14:18:14.092

XNAS

280KRG3SGGEPC02421

6

84.26

20240909-14:18:14.094

XNAS

280KRG3SGGEQC02421

14

84.26

20240909-14:18:14.094

XNAS

280KRG3SGGERC02421

34

84.24

20240909-14:18:19.065

IEXG

280KRG3SGHJEC02421

90

84.26

20240909-14:18:19.472

ARCX

280KRG3SGHM6C02421

10

84.26

20240909-14:18:19.472

ARCX

280KRG3SGHM7C02421

100

84.25

20240909-14:18:30.748

BATY

280KRG3SGJR5C02421

100

84.21

20240909-14:18:44.999

XPSX

280KRG3SGMSOC02421

100

84.11

20240909-14:19:14.280

BATS

280KRG3SGUU6C02421

100

84.14

20240909-14:19:31.929

XNYS

280KRG3SH2EMC02421

66

84.18

20240909-14:19:58.804

ARCX

280KRG3SH80IC02421

34

84.18

20240909-14:19:58.805

ARCX

280KRG3SH80JC02421

100

84.24

20240909-14:20:25.470

ARCX

280KRG3SHDNRC02421

100

84.1

20240909-14:20:58.733

BATY

280KRG3SHK6NC02421

97

84.13

20240909-14:21:22.076

BATY

280KRG3SHPDGC02421

3

84.13

20240909-14:21:22.076

BATY

280KRG3SHPDHC02421

10

84.08

20240909-14:21:30.624

ARCX

280KRG3SHR5TC02421

90

84.08

20240909-14:21:34.502

ARCX

280KRG3SHS1AC02421

100

83.98

20240909-14:22:41.745

EPRL

280KRG3SI9JGC02421

10

83.96

20240909-14:22:44.308

XNAS

280KRG3SIA4QC02421

90

83.96

20240909-14:22:44.308

XNAS

280KRG3SIA4RC02421

100

84.04

20240909-14:23:09.580

BATY

280KRG3SIE9SC02421

25

84.04

20240909-14:23:09.580

BATY

280KRG3SIE9TC02421

75

84.04

20240909-14:23:09.581

BATY

280KRG3SIE9UC02421

94

83.94

20240909-14:23:37.783

XPSX

280KRG3SIJD5C02421

6

83.94

20240909-14:23:37.783

XPSX

280KRG3SIJD6C02421

100

84.02

20240909-14:24:12.110

EDGX

280KRG3SIQB2C02421

100

83.95

20240909-14:25:12.350

XNYS

280KRG3SJ7A8C02421

100

83.94

20240909-14:25:15.459

BATY

280KRG3SJ7TQC02421

100

83.87

20240909-14:26:15.205

BATY

280KRG3SJLFMC02421

100

83.88

20240909-14:26:37.937

BATY

280KRG3SJQ7GC02421

100

83.96

20240909-14:27:21.538

XPSX

280KRG3SK2INC02421

100

84.06

20240909-14:27:58.466

BATY

280KRG3SKA5CC02421

100

84.04

20240909-14:28:32.617

XPSX

280KRG3SKGR8C02421

100

84.13

20240909-14:29:41.138

XPSX

280KRG3SL0VVC02421

100

84.13

20240909-14:29:41.138

XPSX

280KRG3SL100C02421

100

84.13

20240909-14:29:41.138

XPSX

280KRG3SL101C02421

100

84.07

20240909-14:29:57.841

BATY

280KRG3SL4GJC02421

22

84.04

20240909-14:30:17.234

BATY

280KRG3SL9SEC02421

72

84.04

20240909-14:30:17.234

BATY

280KRG3SL9SFC02421

6

84.04

20240909-14:30:17.234

BATY

280KRG3SL9SGC02421

100

84.04

20240909-14:30:39.510

BATY

280KRG3SLH07C02421

100

84

20240909-14:30:58.572

XPSX

280KRG3SLL8UC02421

100

83.98

20240909-14:31:48.897

XNYS

280KRG3SM0LAC02421

100

83.98

20240909-14:32:00.422

BATY

280KRG3SM34DC02421

100

83.95

20240909-14:32:27.165

XPSX

280KRG3SM980C02421

18

83.85

20240909-14:32:54.960

BATY

280KRG3SMEBUC02421

82

83.85

20240909-14:32:54.960

BATY

280KRG3SMEBVC02421

100

83.88

20240909-14:33:31.724

XPSX

280KRG3SMLJRC02421

100

83.95

20240909-14:34:13.477

BATY

280KRG3SMV06C02421

100

83.94

20240909-14:34:26.655

EDGA

280KRG3SN1FAC02421

100

83.95

20240909-14:34:54.090

XPSX

280KRG3SN775C02421

100

83.92

20240909-14:35:31.983

BATY

280KRG3SNFAHC02421

100

83.92

20240909-14:35:52.302

XPSX

280KRG3SNIP7C02421

100

83.89

20240909-14:36:32.960

XPSX

280KRG3SNQPGC02421

100

83.84

20240909-14:37:15.005

XPSX

280KRG3SO3D4C02421

18

83.77

20240909-14:37:52.005

XPSX

280KRG3SOBA5C02421

36

83.77

20240909-14:37:52.005

XPSX

280KRG3SOBA6C02421

46

83.77

20240909-14:37:52.006

XPSX

280KRG3SOBA7C02421

100

83.77

20240909-14:37:52.006

XPSX

280KRG3SOBA8C02421

100

83.66

20240909-14:38:09.062

BATY

280KRG3SOET2C02421

57

83.68

20240909-14:38:27.859

XPSX

280KRG3SOIBRC02421

43

83.68

20240909-14:38:27.859

XPSX

280KRG3SOIBSC02421

100

83.46

20240909-14:39:02.057

ARCX

280KRG3SOOS3C02421

100

83.6

20240909-14:40:32.192

BATY

280KRG3SPA23C02421

100

83.6

20240909-14:40:32.195

BATY

280KRG3SPA24C02421

100

83.55

20240909-14:41:39.780

XNAS

280KRG3SPMAMC02421

29

83.55

20240909-14:41:52.300

XNAS

280KRG3SPO89C02421

20

83.55

20240909-14:41:52.300

XNAS

280KRG3SPO8AC02421

51

83.56

20240909-14:41:52.300

XNAS

280KRG3SPO8BC02421

100

83.54

20240909-14:41:52.654

ARCX

280KRG3SPOANC02421

100

83.54

20240909-14:41:52.654

ARCX

280KRG3SPOAOC02421

100

83.61

20240909-14:43:06.368

XPSX

280KRG3SQ6USC02421

100

83.59

20240909-14:43:24.875

XPSX

280KRG3SQA73C02421

100

83.57

20240909-14:43:38.451

XPSX

280KRG3SQCEVC02421

100

83.54

20240909-14:44:02.009

ARCX

280KRG3SQGS7C02421

100

83.54

20240909-14:44:30.299

XNYS

280KRG3SQMFJC02421

100

83.46

20240909-14:44:47.933

BATS

280KRG3SQPHIC02421

100

83.57

20240909-14:45:30.029

XPSX

280KRG3SR3IKC02421

100

83.58

20240909-14:45:53.260

XPSX

280KRG3SR8SAC02421

100

83.6

20240909-14:46:13.100

ARCX

280KRG3SRDR2C02421

100

83.59

20240909-14:46:50.478

BATY

280KRG3SRKEOC02421

15

83.63

20240909-14:47:28.313

XPSX

280KRG3SRSF6C02421

18

83.63

20240909-14:47:28.314

XPSX

280KRG3SRSF9C02421

67

83.63

20240909-14:47:30.944

XPSX

280KRG3SRUBQC02421

100

83.61

20240909-14:48:05.305

BATY

280KRG3SS6CBC02421

56

83.57

20240909-14:48:46.094

BATY

280KRG3SSFH6C02421

44

83.57

20240909-14:48:46.094

BATY

280KRG3SSFH7C02421

100

83.61

20240909-14:49:22.079

IEXG

280KRG3SSO99C02421

100

83.59

20240909-14:49:48.086

IEXG

280KRG3SSTB3C02421

100

83.57

20240909-14:50:40.842

ARCX

280KRG3ST88NC02421

100

83.55

20240909-14:50:48.367

XNAS

280KRG3ST9NIC02421

100

83.5

20240909-14:51:23.165

XNAS

280KRG3STGCBC02421

100

83.39

20240909-14:52:10.549

BATY

280KRG3STQEVC02421

39

83.35

20240909-14:52:57.859

XNAS

280KRG3SU3NLC02421

50

83.35

20240909-14:52:57.859

XNYS

280KRG3SU3NMC02421

11

83.35

20240909-14:52:57.860

EPRL

280KRG3SU3NNC02421

100

83.35

20240909-14:53:38.392

XPSX

280KRG3SUC1JC02421

5

83.4

20240909-14:54:27.489

BATY

280KRG3SUKV7C02421

95

83.4

20240909-14:54:27.489

BATY

280KRG3SUKV8C02421

100

83.46

20240909-14:55:11.315

BATY

280KRG3SUUP0C02421

18

83.46

20240909-14:55:11.315

BATY

280KRG3SUUP1C02421

82

83.46

20240909-14:55:11.315

BATY

280KRG3SUUP2C02421

100

83.44

20240909-14:55:33.024

IEXG

280KRG3SV34TC02421

100

83.48

20240909-14:55:57.694

ARCX

280KRG3SV8GEC02421

100

83.51

20240909-14:56:40.719

ARCX

280KRG3SVGLNC02421

100

83.49

20240909-14:56:56.923

XNYS

280KRG3SVJH2C02421

100

83.47

20240909-14:57:46.232

BATY

280KRG3SVTF3C02421

100

83.47

20240909-14:57:58.622

ARCX

280KRG3SVVQ9C02421

100

83.4

20240909-14:58:24.143

XNYS

280KRG3T05IUC02421

100

83.41

20240909-14:59:09.981

XNAS

280KRG3T0F1GC02421

66

83.4

20240909-14:59:22.416

ARCX

280KRG3T0HMCC02421

34

83.4

20240909-14:59:22.416

ARCX

280KRG3T0HMDC02421

100

83.37

20240909-14:59:46.032

XNAS

280KRG3T0MRDC02421

100

83.33

20240909-15:00:05.559

BATY

280KRG3T0SJLC02421

100

83.36

20240909-15:00:54.657

BATY

280KRG3T199PC02421

100

83.35

20240909-15:01:37.275

ARCX

280KRG3T1IDJC02421

100

83.35

20240909-15:02:23.976

BATY

280KRG3T1RTMC02421

100

83.35

20240909-15:02:23.976

BATY

280KRG3T1RTNC02421

100

83.56

20240909-15:03:28.688

XNYS

280KRG3T2AH3C02421

100

83.56

20240909-15:03:34.387

XNAS

280KRG3T2BHBC02421

100

83.55

20240909-15:03:42.527

IEXG

280KRG3T2D4LC02421

52

83.55

20240909-15:03:42.527

IEXG

280KRG3T2D4MC02421

100

83.55

20240909-15:03:42.527

IEXG

280KRG3T2D4NC02421

48

83.55

20240909-15:03:42.527

IEXG

280KRG3T2D4OC02421

100

83.56

20240909-15:03:52.404

IEXG

280KRG3T2F19C02421

100

83.56

20240909-15:03:52.404

IEXG

280KRG3T2F1AC02421

100

83.52

20240909-15:04:36.746

BATY

280KRG3T2NR4C02421

100

83.58

20240909-15:04:56.592

ARCX

280KRG3T2R8QC02421

100

83.53

20240909-15:05:24.461

EDGX

280KRG3T30C4C02421

100

83.57

20240909-15:06:25.196

XNAS

280KRG3T3AUFC02421

100

83.52

20240909-15:06:35.153

ARCX

280KRG3T3CORC02421

100

83.57

20240909-15:07:45.326

ARCX

280KRG3T3OOLC02421

100

83.57

20240909-15:07:45.326

ARCX

280KRG3T3OOMC02421

100

83.63

20240909-15:08:43.245

XPSX

280KRG3T428BC02421

100

83.53

20240909-15:09:15.505

EDGX

280KRG3T47F2C02421

29

83.51

20240909-15:09:46.760

ARCX

280KRG3T4CUPC02421

71

83.51

20240909-15:09:46.760

ARCX

280KRG3T4CUQC02421

100

83.38

20240909-15:10:32.213

BATS

280KRG3T4O38C02421

10

83.52

20240909-15:11:22.108

BATY

280KRG3T5093C02421

90

83.52

20240909-15:11:22.108

BATY

280KRG3T5094C02421

100

83.49

20240909-15:12:07.806

ARCX

280KRG3T57MBC02421

100

83.46

20240909-15:12:32.232

XNYS

280KRG3T5C5CC02421

100

83.45

20240909-15:13:03.983

EDGX

280KRG3T5H9LC02421

100

83.43

20240909-15:13:42.671

BATY

280KRG3T5OIQC02421

100

83.37

20240909-15:14:47.769

BATY

280KRG3T65QJC02421

100

83.3

20240909-15:15:10.464

BATY

280KRG3T6CDJC02421

100

83.25

20240909-15:15:47.991

XPSX

280KRG3T6L9KC02421

100

83.26

20240909-15:16:32.765

EPRL

280KRG3T6TI1C02421

100

83.23

20240909-15:17:12.109

BATY

280KRG3T74GSC02421

64

83.25

20240909-15:17:52.186

ARCX

280KRG3T7B60C02421

36

83.25

20240909-15:17:52.186

ARCX

280KRG3T7B61C02421

100

83.19

20240909-15:18:04.644

ARCX

280KRG3T7D6UC02421

100

83.27

20240909-15:19:11.805

IEXG

280KRG3T7QB8C02421

100

83.21

20240909-15:19:29.328

ARCX

280KRG3T7TFVC02421

100

83.28

20240909-15:20:31.515

XNAS

280KRG3T8836C02421

100

83.26

20240909-15:20:38.052

IEXG

280KRG3T8940C02421

87

83.26

20240909-15:20:38.052

IEXG

280KRG3T8941C02421

13

83.26

20240909-15:20:38.052

IEXG

280KRG3T8943C02421

100

83.31

20240909-15:21:54.287

XNAS

280KRG3T8MQMC02421

100

83.43

20240909-15:22:42.921

MEMX

280KRG3T929EC02421

100

83.43

20240909-15:22:42.921

MEMX

280KRG3T929FC02421

100

83.5

20240909-15:23:38.140

XPSX

280KRG3T9B2TC02421

100

83.48

20240909-15:23:54.136

XPSX

280KRG3T9DS7C02421

100

83.52

20240909-15:25:27.593

MEMX

280KRG3T9T3IC02421

100

83.51

20240909-15:25:48.223

XPSX

280KRG3TA0HPC02421

9

83.46

20240909-15:25:53.371

XPSX

280KRG3TA1H5C02421

18

83.46

20240909-15:25:53.373

XPSX

280KRG3TA1H6C02421

73

83.46

20240909-15:25:53.400

XPSX

280KRG3TA1IFC02421

100

83.53

20240909-15:27:01.506

XPSX

280KRG3TAC3GC02421

100

83.56

20240909-15:27:30.649

BATY

280KRG3TAHLNC02421

100

83.54

20240909-15:27:51.651

ARCX

280KRG3TAL5AC02421

100

83.53

20240909-15:28:09.756

ARCX

280KRG3TAO6HC02421

100

83.53

20240909-15:28:57.333

ARCX

280KRG3TB0HLC02421

100

83.55

20240909-15:29:33.784

EPRL

280KRG3TB7AOC02421

100

83.59

20240909-15:30:30.164

ARCX

280KRG3TBKJ3C02421

100

83.59

20240909-15:30:30.164

ARCX

280KRG3TBKJ5C02421

54

83.57

20240909-15:31:04.458

ARCX

280KRG3TBQMAC02421

46

83.57

20240909-15:31:04.458

ARCX

280KRG3TBQMBC02421

100

83.58

20240909-15:31:25.475

BATY

280KRG3TC009C02421

100

83.59

20240909-15:31:43.877

XPSX

280KRG3TC335C02421

100

83.7

20240909-15:32:32.756

ARCX

280KRG3TCDBQC02421

100

83.67

20240909-15:32:40.383

XPSX

280KRG3TCERIC02421

100

83.67

20240909-15:32:40.384

XPSX

280KRG3TCERJC02421

18

83.67

20240909-15:33:30.936

ARCX

280KRG3TCP6SC02421

82

83.67

20240909-15:33:30.936

ARCX

280KRG3TCP6TC02421

100

83.64

20240909-15:34:08.886

BATY

280KRG3TD0S8C02421

100

83.63

20240909-15:34:16.923

ARCX

280KRG3TD298C02421

100

83.6

20240909-15:34:27.715

ARCX

280KRG3TD4MNC02421

100

83.6

20240909-15:34:50.057

BATY

280KRG3TD8N9C02421

100

83.63

20240909-15:35:17.683

EPRL

280KRG3TDDU9C02421

100

83.63

20240909-15:35:17.683

EPRL

280KRG3TDDUAC02421

100

83.6

20240909-15:35:41.130

ARCX

280KRG3TDINDC02421

100

83.65

20240909-15:36:10.701

ARCX

280KRG3TDO0PC02421

100

83.62

20240909-15:36:20.629

XNYS

280KRG3TDPIPC02421

100

83.64

20240909-15:37:01.923

EPRL

280KRG3TE11VC02421

100

83.62

20240909-15:37:59.512

BATS

280KRG3TEBFQC02421

100

83.61

20240909-15:38:05.851

ARCX

280KRG3TECU0C02421

91

83.69

20240909-15:39:27.795

ARCX

280KRG3TEVNHC02421

9

83.69

20240909-15:39:27.795

ARCX

280KRG3TEVNIC02421

100

83.71

20240909-15:40:01.284

ARCX

280KRG3TF6M5C02421

100

83.7

20240909-15:40:10.159

XPSX

280KRG3TF898C02421

82

83.8

20240909-15:41:30.840

ARCX

280KRG3TFM5HC02421

18

83.8

20240909-15:41:30.840

ARCX

280KRG3TFM5IC02421

100

83.8

20240909-15:42:00.129

ARCX

280KRG3TFR54C02421

100

83.79

20240909-15:42:20.676

ARCX

280KRG3TFUF4C02421

100

83.87

20240909-15:43:22.853

XNAS

280KRG3TG9M1C02421

30

83.81

20240909-15:44:23.743

ARCX

280KRG3TGKPTC02421

70

83.81

20240909-15:44:23.743

ARCX

280KRG3TGKPUC02421

100

83.79

20240909-15:44:57.422

ARCX

280KRG3TGQABC02421

100

83.82

20240909-15:45:35.089

ARCX

280KRG3TH2RSC02421

100

83.83

20240909-15:47:10.812

BATY

280KRG3THJ6EC02421

59

83.84

20240909-15:47:58.322

BATY

280KRG3THQOBC02421

41

83.84

20240909-15:47:58.322

BATY

280KRG3THQOCC02421

100

84.07

20240909-15:48:59.507

IEXG

280KRG3TI7TGC02421

10

84.08

20240909-15:49:30.940

XNYS

280KRG3TIE11C02421

18

84.08

20240909-15:49:30.940

XNYS

280KRG3TIE12C02421

72

84.08

20240909-15:49:30.940

XNYS

280KRG3TIE13C02421

81

84.09

20240909-15:50:07.397

XPSX

280KRG3TIKO5C02421

19

84.09

20240909-15:50:07.397

XPSX

280KRG3TIKO6C02421

100

84.09

20240909-15:50:57.003

ARCX

280KRG3TIU2HC02421

100

84.13

20240909-15:51:49.826

ARCX

280KRG3TJ7N5C02421

100

84.13

20240909-15:52:58.011

EDGA

280KRG3TJKJ2C02421

100

84.1

20240909-15:53:48.354

EDGX

280KRG3TJU71C02421

100

84.18

20240909-15:54:47.918

BATY

280KRG3TK7OPC02421

100

84.14

20240909-15:56:10.598

XNAS

280KRG3TKMI4C02421

100

84.17

20240909-15:56:26.128

BATY

280KRG3TKPEDC02421

100

84.19

20240909-15:58:30.716

ARCX

280KRG3TLFFNC02421

100

84.17

20240909-15:59:16.048

XPSX

280KRG3TLOG3C02421

100

84.22

20240909-16:00:02.509

XPSX

280KRG3TM0VSC02421

100

84.21

20240909-16:00:33.618

XPSX

280KRG3TM96FC02421

100

84.29

20240909-16:01:23.539

ARCX

280KRG3TMHVLC02421

100

84.38

20240909-16:03:03.545

BATS

280KRG3TN3ROC02421

11

84.44

20240909-16:03:24.498

EPRL

280KRG3TN92MC02421

89

84.44

20240909-16:03:24.498

EPRL

280KRG3TN92NC02421

5

84.48

20240909-16:04:01.254

ARCX

280KRG3TNEUKC02421

95

84.48

20240909-16:04:01.254

ARCX

280KRG3TNEULC02421

100

84.51

20240909-16:05:44.237

EPRL

280KRG3TO2M8C02421

100

84.5

20240909-16:06:26.146

XPSX

280KRG3TOA3OC02421

100

84.4

20240909-16:07:44.291

XPSX

280KRG3TOMKTC02421

100

84.41

20240909-16:08:25.507

XNYS

280KRG3TOT8HC02421

100

84.3

20240909-16:09:07.362

XNAS

280KRG3TP480C02421

100

84.18

20240909-16:09:57.420

XPSX

280KRG3TPCELC02421

35

84.19

20240909-16:10:47.747

ARCX

280KRG3TPLINC02421

65

84.19

20240909-16:10:47.747

ARCX

280KRG3TPLIOC02421

18

84.19

20240909-16:11:53.183

BATY

280KRG3TQ048C02421

82

84.19

20240909-16:11:53.183

BATY

280KRG3TQ049C02421

100

84.15

20240909-16:12:14.007

EDGX

280KRG3TQ3LQC02421

50

84.35

20240909-16:14:06.114

XNYS

280KRG3TQL38C02421

50

84.35

20240909-16:14:06.114

XNYS

280KRG3TQL39C02421

37

84.33

20240909-16:14:20.931

XNAS

280KRG3TQNDUC02421

63

84.33

20240909-16:14:20.931

XNAS

280KRG3TQNDVC02421

100

84.26

20240909-16:14:55.810

XPSX

280KRG3TQSLIC02421

100

84.28

20240909-16:16:06.796

XNAS

280KRG3TRAI0C02421

100

84.26

20240909-16:17:10.910

XNYS

280KRG3TRLI5C02421

100

84.25

20240909-16:17:51.239

ARCX

280KRG3TRUBAC02421

100

84.21

20240909-16:18:52.274

ARCX

280KRG3TSBLLC02421

100

84.24

20240909-16:19:37.503

BATY

280KRG3TSLNTC02421

76

84.23

20240909-16:21:12.800

EPRL

280KRG3TTA20C02421

24

84.23

20240909-16:21:12.800

EPRL

280KRG3TTA21C02421

100

84.25

20240909-16:21:56.724

BATY

280KRG3TTIVLC02421

100

84.23

20240909-16:22:55.821

BATY

280KRG3TTT6QC02421

100

84.24

20240909-16:23:32.685

BATS

280KRG3TU491C02421

100

84.27

20240909-16:24:34.793

ARCX

280KRG3TUF1SC02421

100

84.22

20240909-16:25:48.969

ARCX

280KRG3TUS7CC02421

100

84.36

20240909-16:27:22.672

BATY

280KRG3TVEKDC02421

100

84.33

20240909-16:27:33.107

ARCX

280KRG3TVGIJC02421

100

84.29

20240909-16:28:41.138

EPRL

280KRG3TVS6BC02421

100

84.32

20240909-16:29:32.023

IEXG

280KRG3U06BRC02421

100

84.24

20240909-16:30:54.193

XPSX

280KRG3U0NA3C02421

100

84.21

20240909-16:31:36.316

XPSX

280KRG3U0VI8C02421

100

84.16

20240909-16:32:55.349

ARCX

280KRG3U1E2JC02421

100

84.39

20240909-16:34:09.767

XNYS

280KRG3U1R25C02421

100

84.37

20240909-16:34:24.160

ARCX

280KRG3U1TOOC02421

13

84.35

20240909-16:35:46.472

XPSX

280KRG3U2EDBC02421

87

84.35

20240909-16:35:46.472

XPSX

280KRG3U2EDCC02421

100

84.26

20240909-16:36:07.812

XPSX

280KRG3U2IITC02421

100

84.19

20240909-16:37:03.611

EPRL

280KRG3U2SAKC02421

100

84.16

20240909-16:38:16.288

ARCX

280KRG3U38SPC02421

100

84.15

20240909-16:39:13.213

EPRL

280KRG3U3J70C02421

100

84.18

20240909-16:40:15.452

ARCX

280KRG3U3TL9C02421

100

84.18

20240909-16:40:48.496

XPSX

280KRG3U43A4C02421

90

84.26

20240909-16:42:08.050

XNYS

280KRG3U4IF8C02421

10

84.26

20240909-16:42:08.051

XNYS

280KRG3U4IF9C02421

100

84.23

20240909-16:42:54.841

XPSX

280KRG3U4QOGC02421

100

84.32

20240909-16:44:30.537

XNAS

280KRG3U5C27C02421

100

84.22

20240909-16:45:43.810

IEXG

280KRG3U5Q9RC02421

100

84.23

20240909-16:47:19.704

ARCX

280KRG3U6A86C02421

100

84.17

20240909-16:48:12.965

BATY

280KRG3U6IIHC02421

100

84.19

20240909-16:48:59.567

XPSX

280KRG3U6QQLC02421

100

84.12

20240909-16:49:53.174

ARCX

280KRG3U74BHC02421

100

84.11

20240909-16:51:06.497

ARCX

280KRG3U7HB3C02421

100

84.04

20240909-16:52:20.689

IEXG

280KRG3U7UUGC02421

100

84.17

20240909-16:53:28.310

ARCX

280KRG3U8AITC02421

100

84.08

20240909-16:55:01.707

XPSX

280KRG3U8PITC02421

100

84.08

20240909-16:56:29.252

EPRL

280KRG3U98U8C02421

90

84.06

20240909-16:57:12.760

ARCX

280KRG3U9GATC02421

10

84.06

20240909-16:57:12.760

ARCX

280KRG3U9GAUC02421

100

84.18

20240909-16:58:13.111

ARCX

280KRG3U9RSEC02421

100

84.19

20240909-16:58:59.515

XNAS

280KRG3UA4N7C02421

100

84.19

20240909-17:00:20.393

BATY

280KRG3UAM27C02421

5

84.14

20240909-17:01:11.937

XNAS

280KRG3UB00QC02421

95

84.14

20240909-17:01:11.937

XNAS

280KRG3UB00RC02421

100

84.18

20240909-17:02:54.951

ARCX

280KRG3UBJ4NC02421

100

84.17

20240909-17:04:14.923

ARCX

280KRG3UC1POC02421

100

84.16

20240909-17:05:46.439

EPRL

280KRG3UCGVEC02421

100

84.16

20240909-17:05:46.440

EPRL

280KRG3UCGVFC02421

100

84.15

20240909-17:06:47.708

XPSX

280KRG3UCR0OC02421

100

84.23

20240909-17:08:11.614

XPSX

280KRG3UDA80C02421

100

84.24

20240909-17:08:52.823

XPSX

280KRG3UDH9FC02421

100

84.15

20240909-17:10:02.467

ARCX

280KRG3UDSDKC02421

100

84.19

20240909-17:11:14.066

ARCX

280KRG3UE7KFC02421

100

84.08

20240909-17:12:30.086

ARCX

280KRG3UELA1C02421

100

84.07

20240909-17:13:31.191

ARCX

280KRG3UEV65C02421

100

84.05

20240909-17:14:20.394

ARCX

280KRG3UF7OFC02421

100

84.02

20240909-17:16:21.203

EPRL

280KRG3UFV2GC02421

100

84.02

20240909-17:16:21.204

EPRL

280KRG3UFV2HC02421

100

84.03

20240909-17:17:47.423

EPRL

280KRG3UGCPMC02421

100

84.02

20240909-17:19:08.834

ARCX

280KRG3UGPFCC02421

100

84.14

20240909-17:20:00.280

XPSX

280KRG3UH0NTC02421

100

84.11

20240909-17:20:52.021

EPRL

280KRG3UH8SCC02421

100

84.13

20240909-17:21:58.910

EPRL

280KRG3UHJ8PC02421

100

84.12

20240909-17:22:36.776

XNYS

280KRG3UHOVLC02421

100

84.14

20240909-17:23:35.298

ARCX

280KRG3UI2VHC02421

100

84.08

20240909-17:24:25.293

XNYS

280KRG3UIAK2C02421

100

84.07

20240909-17:25:39.827

ARCX

280KRG3UIMM6C02421

14

84.18

20240909-17:26:31.495

ARCX

280KRG3UIV5SC02421

68

84.18

20240909-17:26:31.495

ARCX

280KRG3UIV5TC02421

18

84.18

20240909-17:26:31.495

ARCX

280KRG3UIV5UC02421

100

84.14

20240909-17:28:03.341

XNAS

280KRG3UJE3JC02421

100

84.13

20240909-17:29:29.318

XPSX

280KRG3UJR0JC02421

100

84.06

20240909-17:29:40.920

XPSX

280KRG3UJSSFC02421

100

84.02

20240909-17:30:46.253

XPSX

280KRG3UKAJJC02421

2

83.98

20240909-17:31:39.903

ARCX

280KRG3UKN1QC02421

98

83.98

20240909-17:31:39.903

ARCX

280KRG3UKN1RC02421

17

84.08

20240909-17:33:03.763

EPRL

280KRG3UL78HC02421

5

84.08

20240909-17:33:04.931

EPRL

280KRG3UL7GSC02421

78

84.08

20240909-17:33:05.217

EPRL

280KRG3UL7JKC02421

100

84.08

20240909-17:33:05.381

ARCX

280KRG3UL7K6C02421

22

84.03

20240909-17:33:51.411

ARCX

280KRG3ULG07C02421

78

84.03

20240909-17:33:51.411

ARCX

280KRG3ULG0BC02421

100

83.99

20240909-17:34:52.094

ARCX

280KRG3ULQ20C02421

100

84.02

20240909-17:35:34.386

XPSX

280KRG3UM24HC02421

87

84.12

20240909-17:37:21.043

XNAS

280KRG3UMJ86C02421

13

84.12

20240909-17:37:21.043

XNAS

280KRG3UMJ87C02421

100

84.15

20240909-17:37:34.926

XPSX

280KRG3UMLVGC02421

100

84.12

20240909-17:38:52.504

XPSX

280KRG3UN3TLC02421

100

84.11

20240909-17:39:44.586

XPSX

280KRG3UND1NC02421

100

84.08

20240909-17:40:48.662

EPRL

280KRG3UNO1BC02421

100

84.01

20240909-17:42:03.559

EPRL

280KRG3UO58DC02421

70

83.9

20240909-17:43:39.092

BATS

280KRG3UOM1OC02421

30

83.9

20240909-17:43:39.092

BATS

280KRG3UOM1PC02421

29

84.01

20240909-17:44:50.390

XPSX

280KRG3UP0P5C02421

71

84.01

20240909-17:44:50.390

XPSX

280KRG3UP0P7C02421

100

84.03

20240909-17:45:35.412

BATY

280KRG3UPAOAC02421

100

84.01

20240909-17:46:22.511

XPSX

280KRG3UPIRFC02421

100

83.99

20240909-17:47:58.611

EPRL

280KRG3UQ1ICC02421

100

84.02

20240909-17:48:40.793

XNAS

280KRG3UQ8ETC02421

100

84.03

20240909-17:50:01.543

XPSX

280KRG3UQJ6VC02421

100

84.03

20240909-17:50:38.076

ARCX

280KRG3UQPH1C02421

100

84.12

20240909-17:52:16.574

XNAS

280KRG3UR942C02421

100

84.18

20240909-17:53:01.871

ARCX

280KRG3URGKPC02421

100

84.19

20240909-17:54:04.697

ARCX

280KRG3URPQ3C02421

100

84.21

20240909-17:54:50.744

XPSX

280KRG3US0H8C02421

100

84.14

20240909-17:55:26.256

ARCX

280KRG3US5V4C02421

100

84.13

20240909-17:56:55.187

ARCX

280KRG3USKBAC02421

100

84.11

20240909-17:57:13.707

ARCX

280KRG3USMVJC02421

100

84.11

20240909-17:57:15.920

ARCX

280KRG3USND5C02421

100

84.07

20240909-17:58:54.113

ARCX

280KRG3UT6G5C02421

100

84.06

20240909-17:59:18.644

XNAS

280KRG3UTAG4C02421

100

83.99

20240909-18:00:03.319

XNYS

280KRG3UTJPGC02421

100

84.13

20240909-18:01:05.841

XPSX

280KRG3UU1L0C02421

100

84.16

20240909-18:02:13.631

ARCX

280KRG3UUEHHC02421

100

84.1

20240909-18:02:26.101

XPSX

280KRG3UUGLCC02421

75

84.14

20240909-18:04:20.842

MEMX

280KRG3UV4I8C02421

25

84.14

20240909-18:04:20.842

MEMX

280KRG3UV4I9C02421

1

84.13

20240909-18:04:36.964

XPSX

280KRG3UV74EC02421

99

84.13

20240909-18:04:36.964

XPSX

280KRG3UV74FC02421

100

84.13

20240909-18:05:35.428

XPSX

280KRG3UVGNTC02421

100

84.13

20240909-18:06:32.706

EPRL

280KRG3UVQFLC02421

100

84.09

20240909-18:07:01.304

XPSX

280KRG3UVVB6C02421

100

84.14

20240909-18:07:54.395

XPSX

280KRG3V08EIC02421

100

84.11

20240909-18:08:42.574

ARCX

280KRG3V0GLBC02421

100

84.09

20240909-18:09:34.564

XPSX

280KRG3V0OB4C02421

1

84.06

20240909-18:10:48.111

EPRL

280KRG3V13ESC02421

99

84.06

20240909-18:10:48.111

EPRL

280KRG3V13ETC02421

100

84.1

20240909-18:11:15.088

XPSX

280KRG3V18MVC02421

100

84.16

20240909-18:12:11.418

XPSX

280KRG3V1HGJC02421

100

84.13

20240909-18:13:06.264

EPRL

280KRG3V1PV0C02421

100

84.07

20240909-18:14:30.198

XPSX

280KRG3V28DEC02421

100

84.07

20240909-18:16:02.681

XPSX

280KRG3V2OK2C02421

50

84.07

20240909-18:16:02.681

ARCX

280KRG3V2OK3C02421

100

84.15

20240909-18:16:42.016

XPSX

280KRG3V2V3QC02421

100

84.12

20240909-18:17:36.987

XPSX

280KRG3V38CDC02421

100

84.18

20240909-18:18:40.965

XNAS

280KRG3V3I77C02421

10

84.26

20240909-18:20:26.941

BATS

280KRG3V44THC02421

90

84.26

20240909-18:20:26.941

BATS

280KRG3V44TIC02421

100

84.25

20240909-18:20:31.673

XPSX

280KRG3V45I3C02421

100

84.2

20240909-18:21:33.981

XPSX

280KRG3V4EMEC02421

18

84.19

20240909-18:21:36.310

XPSX

280KRG3V4F30C02421

18

84.19

20240909-18:21:36.310

XPSX

280KRG3V4F32C02421

64

84.19

20240909-18:21:37.233

XPSX

280KRG3V4F5QC02421

100

84.18

20240909-18:22:29.971

XPSX

280KRG3V4N0PC02421

100

84.2

20240909-18:23:40.179

XPSX

280KRG3V51JGC02421

100

84.21

20240909-18:24:10.498

XPSX

280KRG3V55PJC02421

12

84.18

20240909-18:24:38.643

BATY

280KRG3V59MHC02421

88

84.18

20240909-18:24:47.680

BATY

280KRG3V5AVKC02421

100

84.19

20240909-18:25:14.722

XPSX

280KRG3V5FG6C02421

100

84.17

20240909-18:26:26.478

XPSX

280KRG3V5REOC02421

100

84.2

20240909-18:27:42.338

BATY

280KRG3V67G6C02421

71

84.14

20240909-18:28:11.528

ARCX

280KRG3V6DJAC02421

100

84.17

20240909-18:29:04.557

BATY

280KRG3V6MKOC02421

100

84.13

20240909-18:29:53.738

XPSX

280KRG3V6VARC02421

100

84.15

20240909-18:30:47.107

XPSX

280KRG3V7C40C02421

100

84.18

20240909-18:31:47.964

XPSX

280KRG3V7OOPC02421

36

84.11

20240909-18:32:52.322

XPSX

280KRG3V87P8C02421

64

84.11

20240909-18:32:52.322

XPSX

280KRG3V87P9C02421

100

84.15

20240909-18:34:01.525

XPSX

280KRG3V8MJNC02421

100

84.11

20240909-18:34:42.666

XPSX

280KRG3V8VFNC02421

8

84.16

20240909-18:35:28.291

XNAS

280KRG3V9963C02421

100

84.15

20240909-18:35:46.365

XPSX

280KRG3V9D4QC02421

100

84.19

20240909-18:36:26.919

XPSX

280KRG3V9LJNC02421

100

84.2

20240909-18:37:16.558

XPSX

280KRG3V9UI3C02421

100

84.13

20240909-18:38:23.994

XPSX

280KRG3VAAUNC02421

10

84.13

20240909-18:39:14.549

XNAS

280KRG3VAKO6C02421

20

84.13

20240909-18:39:14.550

XNAS

280KRG3VAKO7C02421

70

84.14

20240909-18:39:14.550

XNYS

280KRG3VAKO8C02421

100

84.22

20240909-18:40:14.825

XPSX

280KRG3VB2FEC02421

100

84.25

20240909-18:41:08.213

XPSX

280KRG3VBBRLC02421

100

84.24

20240909-18:41:54.013

XPSX

280KRG3VBK5NC02421

100

84.26

20240909-18:42:47.369

XASE

280KRG3VBVD8C02421

100

84.25

20240909-18:43:44.139

XPSX

280KRG3VCB1OC02421

100

84.25

20240909-18:45:06.694

XPSX

280KRG3VCPJAC02421

100

84.24

20240909-18:45:46.222

XPSX

280KRG3VD179C02421

100

84.21

20240909-18:47:16.427

XNYS

280KRG3VDGCPC02421

100

84.2

20240909-18:47:20.241

BATY

280KRG3VDH0LC02421

100

84.2

20240909-18:47:20.241

XPSX

280KRG3VDH0MC02421

100

84.12

20240909-18:48:38.820

ARCX

280KRG3VDUGOC02421

100

84.17

20240909-18:49:41.338

XPSX

280KRG3VE93GC02421

100

84.18

20240909-18:50:16.259

XASE

280KRG3VEFBDC02421

100

84.16

20240909-18:50:38.711

XASE

280KRG3VEJNQC02421

100

84.14

20240909-18:51:21.945

XPSX

280KRG3VESBEC02421

100

84.15

20240909-18:52:15.994

XPSX

280KRG3VF5B2C02421

99

84.13

20240909-18:53:52.506

XNYS

280KRG3VFLQ4C02421

1

84.13

20240909-18:53:52.506

XNYS

280KRG3VFLQ5C02421

100

84.12

20240909-18:54:01.093

XPSX

280KRG3VFNDRC02421

100

84.13

20240909-18:55:01.402

EPRL

280KRG3VG2HTC02421

100

84.11

20240909-18:55:37.544

BATY

280KRG3VG9BTC02421

100

84.1

20240909-18:55:57.478

XPSX

280KRG3VGD0KC02421

100

84.08

20240909-18:56:52.749

XPSX

280KRG3VGNBPC02421

1

84.08

20240909-18:57:41.630

ARCX

280KRG3VH06UC02421

37

84.12

20240909-18:58:22.823

XNYS

280KRG3VH7H4C02421

63

84.12

20240909-18:58:22.823

XNYS

280KRG3VH7H5C02421

100

84.15

20240909-18:59:12.245

XPSX

280KRG3VHGI3C02421

100

84.15

20240909-18:59:12.245

XPSX

280KRG3VHGI4C02421

100

84.14

20240909-18:59:59.824

XPSX

280KRG3VHQH6C02421

100

84.1

20240909-19:00:44.273

XPSX

280KRG3VI7EEC02421

100

84.04

20240909-19:01:07.134

XPSX

280KRG3VIBOCC02421

100

84.06

20240909-19:02:12.803

XPSX

280KRG3VIQNQC02421

87

84.06

20240909-19:02:42.853

XPSX

280KRG3VJ0LBC02421

18

84.05

20240909-19:03:50.832

XPSX

280KRG3VJGC0C02421

18

84.05

20240909-19:03:53.414

XPSX

280KRG3VJGS2C02421

64

84.05

20240909-19:03:55.692

XPSX

280KRG3VJHC1C02421

100

84.03

20240909-19:04:10.013

XPSX

280KRG3VJJS4C02421

100

84.06

20240909-19:05:22.506

XNYS

280KRG3VK36JC02421

100

84.04

20240909-19:05:40.481

XPSX

280KRG3VK7R4C02421

100

84.01

20240909-19:06:44.779

XPSX

280KRG3VKKTFC02421

99

84.05

20240909-19:07:45.786

XNYS

280KRG3VKVR7C02421

1

84.05

20240909-19:07:45.786

XNYS

280KRG3VKVR8C02421

16

84.04

20240909-19:08:21.047

XPSX

280KRG3VL65JC02421

84

84.04

20240909-19:08:21.047

XPSX

280KRG3VL65KC02421

100

84.05

20240909-19:09:09.344

XPSX

280KRG3VLG32C02421

100

84.02

20240909-19:09:50.545

XPSX

280KRG3VLS3MC02421

100

83.99

20240909-19:10:33.994

XPSX

280KRG3VM538C02421

100

83.94

20240909-19:11:20.128

XPSX

280KRG3VMF63C02421

100

83.91

20240909-19:11:45.898

XPSX

280KRG3VMK4LC02421

100

83.86

20240909-19:12:34.391

ARCX

280KRG3VMTN5C02421

100

83.84

20240909-19:13:19.542

ARCX

280KRG3VN5UVC02421

100

83.82

20240909-19:14:12.745

XPSX

280KRG3VNFENC02421

100

83.86

20240909-19:14:51.204

XPSX

280KRG3VNMQ2C02421

100

83.84

20240909-19:15:33.127

XPSX

280KRG3VO0K3C02421

100

83.85

20240909-19:15:58.593

XPSX

280KRG3VO5D2C02421

100

83.87

20240909-19:17:11.261

IEXG

280KRG3VOJG9C02421

100

83.86

20240909-19:17:36.546

ARCX

280KRG3VOOHUC02421

15

83.85

20240909-19:18:01.951

BATY

280KRG3VOSOPC02421

11

83.85

20240909-19:18:06.625

BATY

280KRG3VOTJRC02421

21

83.85

20240909-19:18:06.626

BATY

280KRG3VOTJSC02421

21

83.85

20240909-19:18:06.626

BATY

280KRG3VOTJTC02421

32

83.85

20240909-19:18:06.626

BATY

280KRG3VOTJUC02421

100

83.83

20240909-19:19:30.093

XNYS

280KRG3VPDNOC02421

4

83.81

20240909-19:19:49.754

BATY

280KRG3VPH7OC02421

21

83.81

20240909-19:19:57.818

BATY

280KRG3VPIMAC02421

75

83.81

20240909-19:19:57.818

BATY

280KRG3VPIMBC02421

4

83.81

20240909-19:19:57.819

ARCX

280KRG3VPIMCC02421

17

83.82

20240909-19:20:46.477

XNYS

280KRG3VPS9PC02421

83

83.82

20240909-19:20:46.477

XNYS

280KRG3VPS9QC02421

100

83.82

20240909-19:20:51.959

XPSX

280KRG3VPT4JC02421

100

83.82

20240909-19:21:51.029

EPRL

280KRG3VQA1MC02421

1

83.81

20240909-19:22:10.532

EPRL

280KRG3VQDJGC02421

99

83.81

20240909-19:22:10.533

EPRL

280KRG3VQDJHC02421

100

83.8

20240909-19:22:48.407

XASE

280KRG3VQJO8C02421

92

83.85

20240909-19:23:48.198

XNAS

280KRG3VQUC7C02421

8

83.85

20240909-19:23:48.198

ARCX

280KRG3VQUC8C02421

100

83.88

20240909-19:24:11.074

BATS

280KRG3VR394C02421

100

83.92

20240909-19:24:50.016

ARCX

280KRG3VR9SKC02421

100

83.92

20240909-19:24:50.016

ARCX

280KRG3VR9SLC02421

100

83.92

20240909-19:25:01.717

XPSX

280KRG3VRC07C02421

100

83.94

20240909-19:25:58.895

XPSX

280KRG3VRN0LC02421

100

83.99

20240909-19:26:45.050

ARCX

280KRG3VS11KC02421

17

83.99

20240909-19:26:45.069

XPSX

280KRG3VS12CC02421

12

83.99

20240909-19:26:45.070

XPSX

280KRG3VS12DC02421

100

83.96

20240909-19:27:08.886

XPSX

280KRG3VS5CUC02421

100

83.99

20240909-19:27:45.621

XPSX

280KRG3VSCCEC02421

100

83.97

20240909-19:28:03.133

BATY

280KRG3VSFGIC02421

100

83.97

20240909-19:28:38.120

XPSX

280KRG3VSN7JC02421

100

83.97

20240909-19:29:24.141

XASE

280KRG3VT130C02421

100

84.02

20240909-19:29:42.502

IEXG

280KRG3VT4T8C02421

100

83.96

20240909-19:30:11.319

XASE

280KRG3VTC87C02421

100

83.97

20240909-19:31:02.841

XNYS

280KRG3VTT8FC02421

100

83.96

20240909-19:31:09.454

XASE

280KRG3VTV3IC02421

100

83.96

20240909-19:31:09.454

XASE

280KRG3VTV3JC02421

100

83.96

20240909-19:32:22.116

ARCX

280KRG3VUI3CC02421

100

83.96

20240909-19:32:32.838

ARCX

280KRG3VULDJC02421

100

84.01

20240909-19:33:06.867

XASE

280KRG3VUVDEC02421

100

84

20240909-19:33:39.760

XASE

280KRG3VV8DDC02421

100

84.03

20240909-19:34:10.071

XASE

280KRG3VVILGC02421

100

84.01

20240909-19:34:56.160

XASE

280KRG40022RC02421

100

84.05

20240909-19:35:45.650

XASE

280KRG400F8NC02421

100

84.05

20240909-19:35:45.650

XASE

280KRG400F8OC02421

13

84.08

20240909-19:36:46.984

XNAS

280KRG400V37C02421

21

84.08

20240909-19:36:46.984

XNAS

280KRG400V38C02421

100

84.08

20240909-19:36:56.168

XNAS

280KRG4010MLC02421

100

84.12

20240909-19:37:17.145

XASE

280KRG401A4TC02421

100

84.11

20240909-19:37:49.857

XASE

280KRG401JNLC02421

100

84.1

20240909-19:38:01.441

XASE

280KRG401MGQC02421

100

84.07

20240909-19:38:34.378

XASE

280KRG401U1GC02421

100

84.07

20240909-19:39:20.261

XASE

280KRG4028NFC02421

100

84.11

20240909-19:39:39.897

XASE

280KRG402CRCC02421

100

84.13

20240909-19:40:23.940

XNYS

280KRG402P0EC02421

100

84.15

20240909-19:40:50.352

BATY

280KRG40319CC02421

100

84.16

20240909-19:41:14.534

XASE

280KRG4036OBC02421

100

84.15

20240909-19:42:01.357

XNAS

280KRG403GJTC02421

100

84.14

20240909-19:42:11.894

XASE

280KRG403IPLC02421

100

84.13

20240909-19:42:31.086

XASE

280KRG403MO1C02421

97

84.15

20240909-19:42:49.702

BATY

280KRG403RCKC02421

15

84.15

20240909-19:42:49.702

XNAS

280KRG403RCLC02421

10

84.15

20240909-19:42:49.702

XNAS

280KRG403RCMC02421

10

84.15

20240909-19:42:49.702

XNAS

280KRG403RCNC02421

100

84.15

20240909-19:42:49.702

XNAS

280KRG403RCOC02421

130

84.15

20240909-19:42:49.702

XNYS

280KRG403RCPC02421

100

84.15

20240909-19:43:01.544

EDGX

280KRG403TNUC02421

100

84.15

20240909-19:43:01.547

EPRL

280KRG403TO4C02421

80

84.15

20240909-19:43:01.548

XNYS

280KRG403TO5C02421

100

84.19

20240909-19:43:24.201

EDGX

280KRG4042B3C02421

21

84.19

20240909-19:43:24.202

EDGX

280KRG4042B4C02421

275

84.19

20240909-19:43:24.202

ARCX

280KRG4042B5C02421

21

84.19

20240909-19:43:29.301

EDGX

280KRG4043BSC02421

58

84.19

20240909-19:43:29.303

EDGX

280KRG4043CQC02421

79

84.19

20240909-19:43:29.305

XNYS

280KRG4043CRC02421

100

84.18

20240909-19:43:35.203

XPSX

280KRG4044QBC02421

18

84.18

20240909-19:43:35.203

XPSX

280KRG4044QCC02421

70

84.18

20240909-19:43:35.379

XPSX

280KRG4044SMC02421

1

84.18

20240909-19:43:35.379

XPSX

280KRG4044SNC02421

11

84.18

20240909-19:43:35.640

XPSX

280KRG4044UVC02421

200

84.18

20240909-19:43:35.641

ARCX

280KRG4044V0C02421

200

84.18

20240909-19:43:35.641

XNYS

280KRG4044V1C02421

225

84.18

20240909-19:43:35.641

XASE

280KRG4044V2C02421

10

84.18

20240909-19:43:35.903

XNYS

280KRG40450VC02421

90

84.18

20240909-19:43:35.904

XNYS

280KRG404510C02421

100

84.18

20240909-19:43:35.904

XNYS

280KRG404511C02421

85

84.18

20240909-19:43:35.904

XNYS

280KRG404512C02421

 

Copyright Business Wire 2024