24th October 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 23rd October 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 |
4,252 | $91.19 | $91.64 | $90.56 | XNYS |
300 | $90.75 | $91.09 | $90.24 | EDGX |
14,529 | $91.12 | $91.84 | $90.25 | ARCX |
509 | $91.32 | $91.64 | $91.07 | BATS |
6,149 | $91.31 | $91.80 | $90.44 | XNAS |
522 | $91.18 | $91.58 | $90.60 | BATY |
900 | $91.01 | $91.51 | $90.22 | EPRL |
1,757 | $91.06 | $91.61 | $90.25 | IEXG |
200 | $91.58 | $91.58 | $91.58 | MEMX |
16,563 | $90.90 | $91.64 | $90.19 | XPSX |
2,469 | $91.23 | $91.70 | $90.52 | EDGA |
400 | $91.17 | $91.35 | $91.08 | LTSE |
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 679,434,658 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.704% 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 23rd October 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: |
| 23rd October 2024 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | $91.0849
| 48,550 |
| ||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
150 | 91.5 | 20241023-13:30:59.648 | XNAS | 280OFGK30QG7C02421 |
100 | 91.5 | 20241023-13:30:59.648 | XNYS | 280OFGK30QG8C02421 |
100 | 91.5 | 20241023-13:30:59.648 | XNYS | 280OFGK30QG9C02421 |
150 | 91.5 | 20241023-13:30:59.648 | ARCX | 280OFGK30QGAC02421 |
50 | 91.5 | 20241023-13:30:59.648 | ARCX | 280OFGK30QGBC02421 |
50 | 91.5 | 20241023-13:30:59.648 | XNAS | 280OFGK30QGCC02421 |
100 | 91.47 | 20241023-13:31:20.927 | XNYS | 280OFGK30TABC02421 |
100 | 91.42 | 20241023-13:31:38.432 | XNYS | 280OFGK30VQHC02421 |
100 | 91.37 | 20241023-13:31:42.145 | XNYS | 280OFGK310A9C02421 |
100 | 91.38 | 20241023-13:32:16.942 | ARCX | 280OFGK31659C02421 |
75 | 91.34 | 20241023-13:32:38.188 | XNAS | 280OFGK3193RC02421 |
25 | 91.34 | 20241023-13:32:38.188 | XNAS | 280OFGK3193SC02421 |
100 | 91.24 | 20241023-13:32:44.287 | XNAS | 280OFGK31A5RC02421 |
100 | 91.45 | 20241023-13:33:20.391 | XNYS | 280OFGK31FCTC02421 |
50 | 91.45 | 20241023-13:33:20.391 | XNAS | 280OFGK31FCUC02421 |
50 | 91.45 | 20241023-13:33:20.391 | XNAS | 280OFGK31FCVC02421 |
100 | 91.45 | 20241023-13:33:36.276 | ARCX | 280OFGK31HEKC02421 |
100 | 91.54 | 20241023-13:34:27.005 | ARCX | 280OFGK31O56C02421 |
100 | 91.54 | 20241023-13:34:27.005 | ARCX | 280OFGK31O57C02421 |
35 | 91.55 | 20241023-13:34:32.984 | ARCX | 280OFGK31P0IC02421 |
100 | 91.59 | 20241023-13:35:01.550 | XNYS | 280OFGK31T4NC02421 |
75 | 91.59 | 20241023-13:35:01.628 | ARCX | 280OFGK31T5HC02421 |
25 | 91.59 | 20241023-13:35:01.630 | ARCX | 280OFGK31T5JC02421 |
100 | 91.56 | 20241023-13:35:17.413 | XNAS | 280OFGK3203KC02421 |
76 | 91.49 | 20241023-13:36:03.744 | XNAS | 280OFGK327OSC02421 |
24 | 91.49 | 20241023-13:36:03.744 | XNAS | 280OFGK327OTC02421 |
100 | 91.49 | 20241023-13:36:03.744 | XNAS | 280OFGK327OUC02421 |
100 | 91.42 | 20241023-13:36:41.543 | XNYS | 280OFGK32D46C02421 |
100 | 91.46 | 20241023-13:37:23.863 | ARCX | 280OFGK32J8OC02421 |
47 | 91.46 | 20241023-13:37:23.863 | XNYS | 280OFGK32J8PC02421 |
47 | 91.46 | 20241023-13:37:23.863 | XNYS | 280OFGK32J8QC02421 |
6 | 91.46 | 20241023-13:37:23.863 | XNYS | 280OFGK32J8RC02421 |
100 | 91.45 | 20241023-13:37:51.751 | XNAS | 280OFGK32NTVC02421 |
100 | 91.42 | 20241023-13:37:58.340 | XNYS | 280OFGK32OPBC02421 |
98 | 91.36 | 20241023-13:38:36.019 | XNYS | 280OFGK32UEDC02421 |
2 | 91.36 | 20241023-13:38:36.019 | XNYS | 280OFGK32UEEC02421 |
72 | 91.29 | 20241023-13:38:59.651 | XNYS | 280OFGK331QRC02421 |
28 | 91.29 | 20241023-13:38:59.651 | XNYS | 280OFGK331QSC02421 |
100 | 91.39 | 20241023-13:40:11.335 | IEXG | 280OFGK33CSCC02421 |
100 | 91.39 | 20241023-13:40:14.616 | IEXG | 280OFGK33DB0C02421 |
100 | 91.37 | 20241023-13:40:23.228 | ARCX | 280OFGK33EO5C02421 |
100 | 91.37 | 20241023-13:40:23.228 | ARCX | 280OFGK33EO6C02421 |
100 | 91.53 | 20241023-13:41:29.150 | XNAS | 280OFGK33O94C02421 |
71 | 91.53 | 20241023-13:41:29.150 | XNAS | 280OFGK33O95C02421 |
100 | 91.44 | 20241023-13:42:44.976 | ARCX | 280OFGK341N9C02421 |
100 | 91.44 | 20241023-13:42:44.976 | ARCX | 280OFGK341NAC02421 |
100 | 91.44 | 20241023-13:42:44.976 | ARCX | 280OFGK341NBC02421 |
100 | 91.41 | 20241023-13:43:20.763 | BATS | 280OFGK346NDC02421 |
84 | 91.4 | 20241023-13:43:48.633 | EDGA | 280OFGK34A5TC02421 |
16 | 91.4 | 20241023-13:43:48.633 | EDGA | 280OFGK34A5UC02421 |
57 | 91.58 | 20241023-13:44:43.963 | MEMX | 280OFGK34HNMC02421 |
100 | 91.58 | 20241023-13:44:43.963 | MEMX | 280OFGK34HNNC02421 |
32 | 91.58 | 20241023-13:44:43.963 | MEMX | 280OFGK34HNOC02421 |
11 | 91.58 | 20241023-13:44:43.963 | MEMX | 280OFGK34HNPC02421 |
100 | 91.57 | 20241023-13:45:28.311 | ARCX | 280OFGK34Q5OC02421 |
100 | 91.57 | 20241023-13:45:28.318 | ARCX | 280OFGK34Q5QC02421 |
100 | 91.64 | 20241023-13:46:17.401 | XNYS | 280OFGK351VJC02421 |
1 | 91.72 | 20241023-13:46:48.076 | XNAS | 280OFGK356OKC02421 |
99 | 91.72 | 20241023-13:46:48.076 | XNAS | 280OFGK356OLC02421 |
60 | 91.72 | 20241023-13:46:48.076 | XNAS | 280OFGK356OMC02421 |
40 | 91.72 | 20241023-13:46:48.076 | XNAS | 280OFGK356ONC02421 |
69 | 91.7 | 20241023-13:47:22.591 | EDGA | 280OFGK35CVGC02421 |
100 | 91.8 | 20241023-13:48:42.243 | XNAS | 280OFGK35Q5CC02421 |
100 | 91.8 | 20241023-13:48:42.243 | XNAS | 280OFGK35Q5DC02421 |
100 | 91.8 | 20241023-13:48:42.243 | XNAS | 280OFGK35Q5EC02421 |
100 | 91.75 | 20241023-13:49:06.688 | XNAS | 280OFGK35TQGC02421 |
100 | 91.79 | 20241023-13:49:19.708 | XNAS | 280OFGK35VSAC02421 |
100 | 91.84 | 20241023-13:50:04.157 | ARCX | 280OFGK367UGC02421 |
100 | 91.82 | 20241023-13:50:34.064 | ARCX | 280OFGK36D1DC02421 |
100 | 91.77 | 20241023-13:51:00.187 | ARCX | 280OFGK36H0FC02421 |
100 | 91.72 | 20241023-13:51:30.559 | ARCX | 280OFGK36MBMC02421 |
100 | 91.67 | 20241023-13:51:48.390 | XNAS | 280OFGK36P22C02421 |
50 | 91.64 | 20241023-13:52:30.777 | BATS | 280OFGK3707QC02421 |
50 | 91.64 | 20241023-13:52:30.777 | BATS | 280OFGK3707RC02421 |
100 | 91.64 | 20241023-13:53:44.665 | XNAS | 280OFGK37CHPC02421 |
100 | 91.63 | 20241023-13:53:50.261 | XNAS | 280OFGK37DENC02421 |
100 | 91.61 | 20241023-13:54:49.403 | IEXG | 280OFGK37NCIC02421 |
10 | 91.65 | 20241023-13:55:36.110 | XNAS | 280OFGK37VC8C02421 |
10 | 91.65 | 20241023-13:55:36.110 | XNAS | 280OFGK37VC9C02421 |
70 | 91.65 | 20241023-13:55:36.111 | XNAS | 280OFGK37VCAC02421 |
10 | 91.65 | 20241023-13:55:36.111 | XNAS | 280OFGK37VCBC02421 |
20 | 91.65 | 20241023-13:55:36.111 | XNAS | 280OFGK37VCCC02421 |
10 | 91.65 | 20241023-13:55:36.112 | XNAS | 280OFGK37VCDC02421 |
70 | 91.65 | 20241023-13:55:36.113 | XNAS | 280OFGK37VCEC02421 |
100 | 91.63 | 20241023-13:56:03.129 | ARCX | 280OFGK385G5C02421 |
100 | 91.6 | 20241023-13:56:27.195 | ARCX | 280OFGK38B84C02421 |
100 | 91.63 | 20241023-13:57:11.764 | ARCX | 280OFGK38IN2C02421 |
100 | 91.61 | 20241023-13:57:18.381 | ARCX | 280OFGK38JV9C02421 |
100 | 91.56 | 20241023-13:58:02.092 | ARCX | 280OFGK38QIRC02421 |
100 | 91.53 | 20241023-13:58:31.392 | ARCX | 280OFGK38V7UC02421 |
100 | 91.52 | 20241023-13:59:00.420 | ARCX | 280OFGK394LSC02421 |
100 | 91.52 | 20241023-13:59:00.420 | ARCX | 280OFGK394LTC02421 |
100 | 91.49 | 20241023-13:59:34.269 | EPRL | 280OFGK39ASIC02421 |
100 | 91.49 | 20241023-14:00:12.553 | ARCX | 280OFGK39I8NC02421 |
50 | 91.45 | 20241023-14:00:21.255 | ARCX | 280OFGK39KHOC02421 |
50 | 91.45 | 20241023-14:00:21.255 | ARCX | 280OFGK39KHPC02421 |
1 | 91.41 | 20241023-14:00:42.631 | BATY | 280OFGK39Q32C02421 |
1 | 91.41 | 20241023-14:00:42.631 | BATY | 280OFGK39Q33C02421 |
94 | 91.41 | 20241023-14:00:42.631 | BATY | 280OFGK39Q34C02421 |
4 | 91.41 | 20241023-14:00:48.233 | BATY | 280OFGK39RE4C02421 |
100 | 91.33 | 20241023-14:01:07.607 | XNAS | 280OFGK39VJBC02421 |
100 | 91.33 | 20241023-14:01:07.608 | EDGA | 280OFGK39VJCC02421 |
12 | 91.37 | 20241023-14:01:44.739 | EDGA | 280OFGK3A8D0C02421 |
88 | 91.37 | 20241023-14:01:44.739 | EDGA | 280OFGK3A8D1C02421 |
100 | 91.35 | 20241023-14:02:00.649 | LTSE | 280OFGK3ABMBC02421 |
100 | 91.37 | 20241023-14:02:16.460 | ARCX | 280OFGK3AH2JC02421 |
54 | 91.45 | 20241023-14:03:05.171 | XNAS | 280OFGK3AVQTC02421 |
46 | 91.45 | 20241023-14:03:05.171 | XNAS | 280OFGK3AVQUC02421 |
100 | 91.46 | 20241023-14:03:34.205 | XNAS | 280OFGK3B9KMC02421 |
100 | 91.48 | 20241023-14:04:09.026 | IEXG | 280OFGK3BIT9C02421 |
100 | 91.46 | 20241023-14:04:09.278 | EDGA | 280OFGK3BJ0BC02421 |
150 | 91.46 | 20241023-14:04:09.279 | XNAS | 280OFGK3BJ0CC02421 |
18 | 91.46 | 20241023-14:04:09.279 | XNAS | 280OFGK3BJ0DC02421 |
32 | 91.46 | 20241023-14:04:11.141 | XNAS | 280OFGK3BJEDC02421 |
100 | 91.46 | 20241023-14:04:12.167 | BATY | 280OFGK3BJQPC02421 |
100 | 91.41 | 20241023-14:04:40.388 | ARCX | 280OFGK3BSJGC02421 |
90 | 91.35 | 20241023-14:05:02.161 | XNAS | 280OFGK3C1Q0C02421 |
10 | 91.35 | 20241023-14:05:02.161 | XNAS | 280OFGK3C1Q2C02421 |
100 | 91.34 | 20241023-14:05:35.398 | EDGA | 280OFGK3CA7DC02421 |
50 | 91.42 | 20241023-14:06:23.019 | XNAS | 280OFGK3CLIUC02421 |
50 | 91.42 | 20241023-14:06:23.019 | XNAS | 280OFGK3CLIVC02421 |
100 | 91.4 | 20241023-14:06:28.138 | XNAS | 280OFGK3CMS7C02421 |
100 | 91.4 | 20241023-14:06:28.138 | EDGA | 280OFGK3CMS8C02421 |
100 | 91.38 | 20241023-14:08:01.267 | XNAS | 280OFGK3DE9JC02421 |
99 | 91.37 | 20241023-14:08:05.694 | XNAS | 280OFGK3DFGFC02421 |
1 | 91.37 | 20241023-14:08:05.694 | XNAS | 280OFGK3DFGGC02421 |
100 | 91.37 | 20241023-14:08:05.694 | XNAS | 280OFGK3DFGHC02421 |
100 | 91.4 | 20241023-14:08:59.547 | ARCX | 280OFGK3DRGCC02421 |
100 | 91.42 | 20241023-14:09:53.661 | XPSX | 280OFGK3E7S0C02421 |
9 | 91.42 | 20241023-14:10:09.731 | XNAS | 280OFGK3EC03C02421 |
91 | 91.42 | 20241023-14:10:09.731 | XNAS | 280OFGK3EC05C02421 |
100 | 91.36 | 20241023-14:10:30.842 | ARCX | 280OFGK3EHE0C02421 |
100 | 91.38 | 20241023-14:11:31.365 | IEXG | 280OFGK3F0DCC02421 |
1 | 91.39 | 20241023-14:11:51.197 | XNYS | 280OFGK3F4FVC02421 |
50 | 91.39 | 20241023-14:11:51.197 | XNYS | 280OFGK3F4G0C02421 |
49 | 91.39 | 20241023-14:11:51.197 | XNYS | 280OFGK3F4G1C02421 |
100 | 91.4 | 20241023-14:12:22.338 | XNYS | 280OFGK3FB7JC02421 |
32 | 91.39 | 20241023-14:12:38.025 | XPSX | 280OFGK3FEBPC02421 |
68 | 91.39 | 20241023-14:12:38.025 | XPSX | 280OFGK3FEBQC02421 |
100 | 91.32 | 20241023-14:13:01.024 | ARCX | 280OFGK3FJCVC02421 |
100 | 91.33 | 20241023-14:13:57.260 | XPSX | 280OFGK3G0LHC02421 |
100 | 91.27 | 20241023-14:14:35.097 | EPRL | 280OFGK3G9P9C02421 |
100 | 91.26 | 20241023-14:14:37.772 | IEXG | 280OFGK3GAABC02421 |
100 | 91.22 | 20241023-14:15:10.191 | EDGA | 280OFGK3GHR0C02421 |
50 | 91.22 | 20241023-14:16:15.976 | XNAS | 280OFGK3H20EC02421 |
50 | 91.22 | 20241023-14:16:15.976 | XNAS | 280OFGK3H20FC02421 |
100 | 91.25 | 20241023-14:17:06.550 | XPSX | 280OFGK3HCQHC02421 |
100 | 91.25 | 20241023-14:17:06.551 | EDGA | 280OFGK3HCQLC02421 |
100 | 91.25 | 20241023-14:17:53.271 | XNAS | 280OFGK3HLR3C02421 |
100 | 91.25 | 20241023-14:18:06.207 | XPSX | 280OFGK3HOCHC02421 |
100 | 91.2 | 20241023-14:18:45.602 | BATS | 280OFGK3I12VC02421 |
100 | 91.15 | 20241023-14:19:46.386 | LTSE | 280OFGK3IEL0C02421 |
70 | 91.14 | 20241023-14:19:48.128 | ARCX | 280OFGK3IEV6C02421 |
6 | 91.14 | 20241023-14:19:48.128 | ARCX | 280OFGK3IEV7C02421 |
24 | 91.14 | 20241023-14:19:48.128 | ARCX | 280OFGK3IEV8C02421 |
100 | 91.14 | 20241023-14:19:48.131 | EDGA | 280OFGK3IEVBC02421 |
11 | 91.15 | 20241023-14:20:49.473 | ARCX | 280OFGK3ITGBC02421 |
89 | 91.15 | 20241023-14:20:49.473 | ARCX | 280OFGK3ITGCC02421 |
100 | 91.1 | 20241023-14:21:33.014 | XPSX | 280OFGK3J6JIC02421 |
31 | 91.09 | 20241023-14:22:29.682 | XNAS | 280OFGK3JHHGC02421 |
2 | 91.09 | 20241023-14:22:29.682 | XNAS | 280OFGK3JHHHC02421 |
19 | 91.1 | 20241023-14:22:31.577 | XNAS | 280OFGK3JHV9C02421 |
81 | 91.1 | 20241023-14:22:31.577 | XNAS | 280OFGK3JHVAC02421 |
100 | 91.16 | 20241023-14:23:01.355 | ARCX | 280OFGK3JNNRC02421 |
82 | 91.15 | 20241023-14:23:18.839 | XNAS | 280OFGK3JRG9C02421 |
18 | 91.15 | 20241023-14:23:18.839 | XNAS | 280OFGK3JRGBC02421 |
29 | 91.15 | 20241023-14:23:18.839 | XNAS | 280OFGK3JRGCC02421 |
29 | 91.15 | 20241023-14:23:18.839 | XNAS | 280OFGK3JRGDC02421 |
42 | 91.15 | 20241023-14:23:18.840 | XNAS | 280OFGK3JRGEC02421 |
100 | 91.13 | 20241023-14:25:00.514 | XNYS | 280OFGK3KEGPC02421 |
100 | 91.12 | 20241023-14:25:08.187 | XPSX | 280OFGK3KGI9C02421 |
100 | 91.12 | 20241023-14:25:08.190 | EDGA | 280OFGK3KGIDC02421 |
100 | 91.17 | 20241023-14:26:19.888 | XNYS | 280OFGK3KV4FC02421 |
45 | 91.16 | 20241023-14:26:20.779 | EDGA | 280OFGK3KVDKC02421 |
55 | 91.16 | 20241023-14:26:20.779 | EDGA | 280OFGK3KVDLC02421 |
77 | 91.15 | 20241023-14:26:20.790 | IEXG | 280OFGK3KVDPC02421 |
23 | 91.15 | 20241023-14:26:20.793 | IEXG | 280OFGK3KVDTC02421 |
15 | 91.16 | 20241023-14:27:28.511 | IEXG | 280OFGK3LCTMC02421 |
85 | 91.16 | 20241023-14:27:28.511 | IEXG | 280OFGK3LCTNC02421 |
100 | 91.16 | 20241023-14:27:39.732 | XPSX | 280OFGK3LFH6C02421 |
66 | 91.23 | 20241023-14:28:45.222 | ARCX | 280OFGK3LSSBC02421 |
34 | 91.23 | 20241023-14:28:45.223 | ARCX | 280OFGK3LSSCC02421 |
100 | 91.26 | 20241023-14:29:43.412 | ARCX | 280OFGK3M9CSC02421 |
100 | 91.26 | 20241023-14:29:43.412 | ARCX | 280OFGK3M9CTC02421 |
100 | 91.28 | 20241023-14:30:30.302 | EDGA | 280OFGK3MNF1C02421 |
1 | 91.31 | 20241023-14:31:33.721 | XNYS | 280OFGK3N5E0C02421 |
2 | 91.31 | 20241023-14:31:33.721 | XNYS | 280OFGK3N5E1C02421 |
97 | 91.31 | 20241023-14:31:33.721 | XNYS | 280OFGK3N5E2C02421 |
100 | 91.31 | 20241023-14:31:36.195 | EPRL | 280OFGK3N5VBC02421 |
100 | 91.29 | 20241023-14:32:00.051 | BATS | 280OFGK3NAS7C02421 |
100 | 91.27 | 20241023-14:32:12.241 | ARCX | 280OFGK3NEA4C02421 |
100 | 91.21 | 20241023-14:33:00.853 | EDGA | 280OFGK3NPAIC02421 |
2 | 91.21 | 20241023-14:33:53.381 | XNYS | 280OFGK3O3S8C02421 |
2 | 91.21 | 20241023-14:33:53.381 | XNYS | 280OFGK3O3S9C02421 |
96 | 91.21 | 20241023-14:33:53.381 | XNYS | 280OFGK3O3SAC02421 |
8 | 91.28 | 20241023-14:34:36.034 | XNAS | 280OFGK3OCK5C02421 |
50 | 91.29 | 20241023-14:34:36.305 | XNYS | 280OFGK3OCMNC02421 |
50 | 91.29 | 20241023-14:34:36.305 | XNYS | 280OFGK3OCMOC02421 |
100 | 91.29 | 20241023-14:34:55.166 | XPSX | 280OFGK3OG3GC02421 |
52 | 91.28 | 20241023-14:35:45.754 | ARCX | 280OFGK3OPLMC02421 |
33 | 91.28 | 20241023-14:35:45.754 | ARCX | 280OFGK3OPLNC02421 |
15 | 91.28 | 20241023-14:35:45.754 | ARCX | 280OFGK3OPLOC02421 |
100 | 91.26 | 20241023-14:36:10.747 | ARCX | 280OFGK3OURJC02421 |
100 | 91.24 | 20241023-14:36:49.688 | BATY | 280OFGK3P6LTC02421 |
100 | 91.25 | 20241023-14:37:46.352 | ARCX | 280OFGK3PGTRC02421 |
100 | 91.29 | 20241023-14:38:55.188 | ARCX | 280OFGK3PV2HC02421 |
75 | 91.29 | 20241023-14:38:55.189 | ARCX | 280OFGK3PV2IC02421 |
25 | 91.29 | 20241023-14:38:55.189 | ARCX | 280OFGK3PV2JC02421 |
100 | 91.3 | 20241023-14:39:53.528 | XPSX | 280OFGK3QA7RC02421 |
100 | 91.38 | 20241023-14:41:16.316 | ARCX | 280OFGK3QQ0PC02421 |
100 | 91.43 | 20241023-14:41:21.899 | XNYS | 280OFGK3QR07C02421 |
100 | 91.44 | 20241023-14:41:50.545 | XPSX | 280OFGK3R04MC02421 |
100 | 91.43 | 20241023-14:42:12.360 | IEXG | 280OFGK3R43VC02421 |
100 | 91.51 | 20241023-14:43:38.753 | ARCX | 280OFGK3RK4UC02421 |
100 | 91.51 | 20241023-14:43:43.898 | XPSX | 280OFGK3RL3LC02421 |
100 | 91.51 | 20241023-14:44:18.656 | EPRL | 280OFGK3RTC6C02421 |
100 | 91.51 | 20241023-14:44:57.429 | XPSX | 280OFGK3S49JC02421 |
100 | 91.48 | 20241023-14:45:44.329 | XPSX | 280OFGK3SGTSC02421 |
100 | 91.5 | 20241023-14:46:35.833 | XNYS | 280OFGK3SR4GC02421 |
100 | 91.5 | 20241023-14:47:11.290 | ARCX | 280OFGK3T26KC02421 |
100 | 91.5 | 20241023-14:47:11.290 | XNYS | 280OFGK3T26LC02421 |
100 | 91.56 | 20241023-14:48:20.476 | XNYS | 280OFGK3TGUTC02421 |
22 | 91.58 | 20241023-14:48:42.590 | EDGA | 280OFGK3TKNOC02421 |
78 | 91.58 | 20241023-14:48:57.229 | EDGA | 280OFGK3TN5DC02421 |
22 | 91.58 | 20241023-14:48:57.234 | BATY | 280OFGK3TN6NC02421 |
100 | 91.59 | 20241023-14:49:16.014 | ARCX | 280OFGK3TRBNC02421 |
2 | 91.57 | 20241023-14:50:09.929 | XNYS | 280OFGK3U7DCC02421 |
98 | 91.57 | 20241023-14:50:09.929 | XNYS | 280OFGK3U7DDC02421 |
100 | 91.64 | 20241023-14:50:57.100 | XPSX | 280OFGK3UG2HC02421 |
100 | 91.6 | 20241023-14:51:29.979 | ARCX | 280OFGK3UO8CC02421 |
53 | 91.55 | 20241023-14:51:42.442 | ARCX | 280OFGK3UQQNC02421 |
47 | 91.55 | 20241023-14:51:42.442 | ARCX | 280OFGK3UQQOC02421 |
1 | 91.48 | 20241023-14:52:40.592 | XNAS | 280OFGK3V7K6C02421 |
32 | 91.48 | 20241023-14:52:40.592 | XNAS | 280OFGK3V7K7C02421 |
2 | 91.48 | 20241023-14:52:40.592 | XNYS | 280OFGK3V7K8C02421 |
100 | 91.47 | 20241023-14:52:42.974 | ARCX | 280OFGK3V81IC02421 |
100 | 91.5 | 20241023-14:54:00.795 | XPSX | 280OFGK3VMQ7C02421 |
100 | 91.5 | 20241023-14:54:00.795 | XPSX | 280OFGK3VMQ8C02421 |
100 | 91.5 | 20241023-14:54:00.795 | XPSX | 280OFGK3VMQ9C02421 |
100 | 91.47 | 20241023-14:54:47.988 | ARCX | 280OFGK3VVF8C02421 |
100 | 91.5 | 20241023-14:55:33.863 | XPSX | 280OFGK407QOC02421 |
100 | 91.48 | 20241023-14:55:55.689 | XPSX | 280OFGK40C69C02421 |
100 | 91.49 | 20241023-14:56:31.989 | XPSX | 280OFGK40JDGC02421 |
50 | 91.48 | 20241023-14:57:16.644 | XPSX | 280OFGK40RFRC02421 |
24 | 91.48 | 20241023-14:57:16.676 | XPSX | 280OFGK40RFSC02421 |
26 | 91.48 | 20241023-14:57:16.700 | XPSX | 280OFGK40RG4C02421 |
11 | 91.51 | 20241023-14:58:14.944 | XNAS | 280OFGK4162FC02421 |
19 | 91.51 | 20241023-14:58:14.944 | XNAS | 280OFGK4162GC02421 |
70 | 91.51 | 20241023-14:58:14.944 | XNAS | 280OFGK4162HC02421 |
100 | 91.51 | 20241023-14:58:18.230 | XPSX | 280OFGK416QQC02421 |
100 | 91.52 | 20241023-14:59:39.432 | XNYS | 280OFGK41NUHC02421 |
100 | 91.51 | 20241023-15:00:23.037 | XPSX | 280OFGK422V8C02421 |
100 | 91.48 | 20241023-15:00:32.753 | XPSX | 280OFGK424S1C02421 |
100 | 91.54 | 20241023-15:01:57.425 | IEXG | 280OFGK42M89C02421 |
100 | 91.53 | 20241023-15:02:10.038 | EDGA | 280OFGK42PKRC02421 |
100 | 91.51 | 20241023-15:03:09.708 | ARCX | 280OFGK4361RC02421 |
1 | 91.5 | 20241023-15:03:46.746 | EDGA | 280OFGK43D5GC02421 |
100 | 91.5 | 20241023-15:03:55.449 | EDGA | 280OFGK43EVEC02421 |
99 | 91.5 | 20241023-15:03:55.449 | EDGA | 280OFGK43EVFC02421 |
24 | 91.53 | 20241023-15:04:53.512 | XPSX | 280OFGK43RNEC02421 |
76 | 91.53 | 20241023-15:04:53.512 | XPSX | 280OFGK43RNFC02421 |
100 | 91.53 | 20241023-15:04:53.512 | XPSX | 280OFGK43RNGC02421 |
100 | 91.5 | 20241023-15:05:16.370 | XPSX | 280OFGK440BUC02421 |
100 | 91.46 | 20241023-15:06:16.644 | XPSX | 280OFGK44CIFC02421 |
100 | 91.51 | 20241023-15:07:17.249 | XPSX | 280OFGK44MQ8C02421 |
100 | 91.51 | 20241023-15:07:17.308 | XPSX | 280OFGK44MQMC02421 |
100 | 91.44 | 20241023-15:08:19.309 | XPSX | 280OFGK453O1C02421 |
100 | 91.45 | 20241023-15:09:00.435 | XPSX | 280OFGK45BDRC02421 |
100 | 91.44 | 20241023-15:09:13.076 | XPSX | 280OFGK45DLCC02421 |
100 | 91.43 | 20241023-15:10:00.747 | XPSX | 280OFGK45MN5C02421 |
26 | 91.38 | 20241023-15:10:37.985 | EDGA | 280OFGK45UHSC02421 |
74 | 91.38 | 20241023-15:10:40.808 | EDGA | 280OFGK45V5RC02421 |
100 | 91.35 | 20241023-15:11:42.985 | ARCX | 280OFGK46DOEC02421 |
100 | 91.33 | 20241023-15:11:52.058 | XNAS | 280OFGK46FF8C02421 |
100 | 91.27 | 20241023-15:12:54.191 | ARCX | 280OFGK46R5SC02421 |
100 | 91.27 | 20241023-15:13:01.417 | XPSX | 280OFGK46SC9C02421 |
100 | 91.25 | 20241023-15:13:36.505 | XPSX | 280OFGK47389C02421 |
100 | 91.2 | 20241023-15:13:55.963 | XPSX | 280OFGK4780FC02421 |
100 | 91.22 | 20241023-15:14:37.043 | XPSX | 280OFGK47I9DC02421 |
100 | 91.27 | 20241023-15:15:19.033 | ARCX | 280OFGK47S4IC02421 |
55 | 91.21 | 20241023-15:15:58.675 | ARCX | 280OFGK4845NC02421 |
45 | 91.21 | 20241023-15:15:58.675 | ARCX | 280OFGK4845PC02421 |
100 | 91.19 | 20241023-15:16:29.875 | ARCX | 280OFGK489RJC02421 |
100 | 91.21 | 20241023-15:17:59.553 | XPSX | 280OFGK48OPCC02421 |
100 | 91.21 | 20241023-15:17:59.554 | EPRL | 280OFGK48OPDC02421 |
100 | 91.17 | 20241023-15:18:40.851 | XPSX | 280OFGK4901CC02421 |
100 | 91.18 | 20241023-15:19:30.139 | ARCX | 280OFGK49862C02421 |
2 | 91.15 | 20241023-15:20:01.421 | ARCX | 280OFGK49DV0C02421 |
98 | 91.15 | 20241023-15:20:02.671 | ARCX | 280OFGK49EB0C02421 |
100 | 91.12 | 20241023-15:20:37.650 | ARCX | 280OFGK49L92C02421 |
100 | 91.16 | 20241023-15:21:29.787 | XPSX | 280OFGK49VA9C02421 |
70 | 91.2 | 20241023-15:23:00.347 | XPSX | 280OFGK4AG8EC02421 |
30 | 91.2 | 20241023-15:23:00.347 | XPSX | 280OFGK4AG8FC02421 |
70 | 91.2 | 20241023-15:23:00.347 | XPSX | 280OFGK4AG8GC02421 |
30 | 91.2 | 20241023-15:23:00.347 | XPSX | 280OFGK4AG8HC02421 |
100 | 91.2 | 20241023-15:23:00.347 | EDGA | 280OFGK4AG8IC02421 |
100 | 91.17 | 20241023-15:23:46.808 | XPSX | 280OFGK4AP8NC02421 |
57 | 91.18 | 20241023-15:24:14.032 | XPSX | 280OFGK4AU5KC02421 |
43 | 91.18 | 20241023-15:24:14.032 | XPSX | 280OFGK4AU5LC02421 |
25 | 91.16 | 20241023-15:25:53.032 | XNAS | 280OFGK4BGE7C02421 |
100 | 91.16 | 20241023-15:26:03.771 | XPSX | 280OFGK4BI9LC02421 |
100 | 91.16 | 20241023-15:26:03.771 | XPSX | 280OFGK4BI9MC02421 |
100 | 91.2 | 20241023-15:27:20.742 | XPSX | 280OFGK4BVNLC02421 |
100 | 91.2 | 20241023-15:27:20.742 | XPSX | 280OFGK4BVNMC02421 |
100 | 91.13 | 20241023-15:28:17.987 | XPSX | 280OFGK4CAAEC02421 |
100 | 91.09 | 20241023-15:29:35.305 | LTSE | 280OFGK4CQ2IC02421 |
100 | 91.13 | 20241023-15:30:16.755 | ARCX | 280OFGK4D3TAC02421 |
100 | 91.13 | 20241023-15:30:16.755 | ARCX | 280OFGK4D3TCC02421 |
62 | 91.1 | 20241023-15:31:19.064 | XNAS | 280OFGK4DHI0C02421 |
38 | 91.1 | 20241023-15:31:19.064 | XNAS | 280OFGK4DHI1C02421 |
100 | 91.12 | 20241023-15:31:55.183 | XNYS | 280OFGK4DP1OC02421 |
100 | 91.13 | 20241023-15:32:05.182 | XPSX | 280OFGK4DQPNC02421 |
100 | 91.11 | 20241023-15:32:51.659 | ARCX | 280OFGK4E3TBC02421 |
100 | 91.12 | 20241023-15:33:29.840 | BATY | 280OFGK4EAGMC02421 |
27 | 91.09 | 20241023-15:34:12.303 | EDGA | 280OFGK4EJ2QC02421 |
73 | 91.09 | 20241023-15:34:21.197 | EDGA | 280OFGK4EL28C02421 |
27 | 91.085 | 20241023-15:34:21.198 | XNAS | 280OFGK4EL2EC02421 |
100 | 91.07 | 20241023-15:34:40.988 | XPSX | 280OFGK4EOQPC02421 |
100 | 91.07 | 20241023-15:34:40.988 | BATS | 280OFGK4EOQQC02421 |
45 | 91.14 | 20241023-15:36:32.366 | XNAS | 280OFGK4FG4MC02421 |
55 | 91.14 | 20241023-15:36:32.366 | XNAS | 280OFGK4FG4NC02421 |
100 | 91.14 | 20241023-15:36:32.366 | XNAS | 280OFGK4FG4OC02421 |
25 | 91.14 | 20241023-15:36:32.366 | XNAS | 280OFGK4FG4PC02421 |
75 | 91.14 | 20241023-15:36:32.366 | XNAS | 280OFGK4FG4QC02421 |
50 | 91.14 | 20241023-15:36:32.996 | ARCX | 280OFGK4FG80C02421 |
65 | 91.24 | 20241023-15:39:00.496 | ARCX | 280OFGK4GCTOC02421 |
22 | 91.24 | 20241023-15:39:00.497 | ARCX | 280OFGK4GCTPC02421 |
13 | 91.24 | 20241023-15:39:00.497 | ARCX | 280OFGK4GCTQC02421 |
22 | 91.24 | 20241023-15:39:00.497 | ARCX | 280OFGK4GCTRC02421 |
78 | 91.24 | 20241023-15:39:00.497 | ARCX | 280OFGK4GCTSC02421 |
92 | 91.24 | 20241023-15:39:00.497 | ARCX | 280OFGK4GCTTC02421 |
67 | 91.24 | 20241023-15:39:00.497 | ARCX | 280OFGK4GCTUC02421 |
8 | 91.24 | 20241023-15:39:00.497 | ARCX | 280OFGK4GCTVC02421 |
33 | 91.24 | 20241023-15:39:00.497 | ARCX | 280OFGK4GCU0C02421 |
105 | 91.3 | 20241023-15:40:18.220 | ARCX | 280OFGK4GRVLC02421 |
93 | 91.3 | 20241023-15:40:18.220 | ARCX | 280OFGK4GRVMC02421 |
44 | 91.3 | 20241023-15:40:18.220 | XNAS | 280OFGK4GRVOC02421 |
56 | 91.3 | 20241023-15:40:18.220 | XNAS | 280OFGK4GRVPC02421 |
2 | 91.3 | 20241023-15:40:18.220 | ARCX | 280OFGK4GRVQC02421 |
100 | 91.26 | 20241023-15:40:39.049 | XPSX | 280OFGK4GVPAC02421 |
100 | 91.28 | 20241023-15:41:37.020 | ARCX | 280OFGK4HBL4C02421 |
100 | 91.26 | 20241023-15:42:06.637 | ARCX | 280OFGK4HH29C02421 |
100 | 91.24 | 20241023-15:42:56.921 | XPSX | 280OFGK4HQ1UC02421 |
99 | 91.27 | 20241023-15:43:58.146 | ARCX | 280OFGK4I5RTC02421 |
1 | 91.27 | 20241023-15:43:58.146 | ARCX | 280OFGK4I5RUC02421 |
100 | 91.3 | 20241023-15:44:54.625 | XPSX | 280OFGK4IG3GC02421 |
100 | 91.3 | 20241023-15:45:52.175 | ARCX | 280OFGK4ISVEC02421 |
100 | 91.29 | 20241023-15:47:36.665 | ARCX | 280OFGK4JF7PC02421 |
100 | 91.31 | 20241023-15:48:20.842 | XPSX | 280OFGK4JNICC02421 |
37 | 91.27 | 20241023-15:49:20.346 | ARCX | 280OFGK4K3O1C02421 |
37 | 91.27 | 20241023-15:49:20.346 | ARCX | 280OFGK4K3O2C02421 |
26 | 91.27 | 20241023-15:49:20.347 | ARCX | 280OFGK4K3O3C02421 |
100 | 91.28 | 20241023-15:50:58.538 | XPSX | 280OFGK4KNDVC02421 |
100 | 91.28 | 20241023-15:51:46.762 | ARCX | 280OFGK4L0DMC02421 |
100 | 91.28 | 20241023-15:53:12.322 | ARCX | 280OFGK4LG8IC02421 |
100 | 91.28 | 20241023-15:53:12.359 | XPSX | 280OFGK4LG8JC02421 |
80 | 91.24 | 20241023-15:54:31.878 | ARCX | 280OFGK4M0RLC02421 |
20 | 91.24 | 20241023-15:54:31.878 | ARCX | 280OFGK4M0RMC02421 |
100 | 91.21 | 20241023-15:56:08.199 | ARCX | 280OFGK4MITJC02421 |
77 | 91.21 | 20241023-15:57:18.823 | ARCX | 280OFGK4N0BAC02421 |
23 | 91.21 | 20241023-15:57:21.728 | ARCX | 280OFGK4N0T6C02421 |
85 | 91.22 | 20241023-15:58:18.605 | XNYS | 280OFGK4NAV4C02421 |
5 | 91.22 | 20241023-15:58:18.605 | ARCX | 280OFGK4NAV5C02421 |
100 | 91.24 | 20241023-16:00:48.722 | IEXG | 280OFGK4O850C02421 |
100 | 91.24 | 20241023-16:01:20.995 | XNAS | 280OFGK4OEPLC02421 |
1 | 91.24 | 20241023-16:02:45.466 | XPSX | 280OFGK4OUSAC02421 |
99 | 91.24 | 20241023-16:02:46.509 | XPSX | 280OFGK4OV6GC02421 |
100 | 91.16 | 20241023-16:03:12.773 | ARCX | 280OFGK4P5OEC02421 |
100 | 91.135 | 20241023-16:05:53.889 | XNYS | 280OFGK4Q7NKC02421 |
100 | 91.135 | 20241023-16:07:04.344 | XNYS | 280OFGK4QKITC02421 |
1 | 91.13 | 20241023-16:07:36.894 | ARCX | 280OFGK4QQN0C02421 |
99 | 91.13 | 20241023-16:07:36.894 | ARCX | 280OFGK4QQN1C02421 |
100 | 91.12 | 20241023-16:09:16.051 | ARCX | 280OFGK4RC4UC02421 |
25 | 91.15 | 20241023-16:10:53.556 | ARCX | 280OFGK4RT1AC02421 |
75 | 91.15 | 20241023-16:10:53.556 | ARCX | 280OFGK4RT1BC02421 |
25 | 91.15 | 20241023-16:10:53.556 | ARCX | 280OFGK4RT1CC02421 |
75 | 91.15 | 20241023-16:10:53.556 | ARCX | 280OFGK4RT1DC02421 |
9 | 91.08 | 20241023-16:12:30.987 | ARCX | 280OFGK4SDOSC02421 |
91 | 91.08 | 20241023-16:12:30.987 | ARCX | 280OFGK4SDOTC02421 |
100 | 91.06 | 20241023-16:13:48.600 | ARCX | 280OFGK4SQT2C02421 |
100 | 91.04 | 20241023-16:16:26.119 | XNAS | 280OFGK4TNHJC02421 |
100 | 91.03 | 20241023-16:17:45.845 | ARCX | 280OFGK4U9INC02421 |
75 | 91.03 | 20241023-16:17:45.845 | ARCX | 280OFGK4U9IOC02421 |
25 | 91.03 | 20241023-16:17:45.845 | ARCX | 280OFGK4U9IPC02421 |
100 | 91.03 | 20241023-16:20:12.967 | ARCX | 280OFGK4VB8HC02421 |
10 | 91.03 | 20241023-16:21:02.425 | ARCX | 280OFGK4VM75C02421 |
90 | 91.03 | 20241023-16:21:02.425 | ARCX | 280OFGK4VM76C02421 |
100 | 91.03 | 20241023-16:22:00.959 | ARCX | 280OFGK502DVC02421 |
100 | 91.02 | 20241023-16:23:21.262 | ARCX | 280OFGK50I6VC02421 |
100 | 90.96 | 20241023-16:25:28.060 | ARCX | 280OFGK51E3FC02421 |
20 | 90.93 | 20241023-16:27:03.958 | XPSX | 280OFGK521KFC02421 |
80 | 90.93 | 20241023-16:27:03.958 | XPSX | 280OFGK521KGC02421 |
90 | 90.91 | 20241023-16:27:48.988 | EDGX | 280OFGK52AA4C02421 |
1 | 90.91 | 20241023-16:27:48.989 | EDGX | 280OFGK52AA5C02421 |
9 | 90.91 | 20241023-16:27:54.154 | EDGX | 280OFGK52B6SC02421 |
2 | 90.9 | 20241023-16:29:25.989 | ARCX | 280OFGK52T5IC02421 |
4 | 90.9 | 20241023-16:29:25.989 | ARCX | 280OFGK52T5JC02421 |
94 | 90.9 | 20241023-16:29:49.793 | ARCX | 280OFGK5326DC02421 |
6 | 90.9 | 20241023-16:29:49.794 | ARCX | 280OFGK5326MC02421 |
3 | 90.87 | 20241023-16:31:20.487 | ARCX | 280OFGK53PM9C02421 |
97 | 90.87 | 20241023-16:31:20.487 | ARCX | 280OFGK53PMAC02421 |
4 | 90.83 | 20241023-16:32:30.988 | ARCX | 280OFGK54AE3C02421 |
100 | 90.92 | 20241023-16:35:00.077 | XNYS | 280OFGK5575LC02421 |
100 | 90.92 | 20241023-16:35:00.078 | XNYS | 280OFGK5575MC02421 |
100 | 90.93 | 20241023-16:35:17.294 | ARCX | 280OFGK55B2EC02421 |
1 | 91.06 | 20241023-16:37:56.116 | XNYS | 280OFGK569I9C02421 |
99 | 91.06 | 20241023-16:37:56.116 | XNYS | 280OFGK569IAC02421 |
100 | 91.05 | 20241023-16:38:04.394 | XPSX | 280OFGK56B2RC02421 |
100 | 90.98 | 20241023-16:39:15.239 | XPSX | 280OFGK56PQ4C02421 |
100 | 91.04 | 20241023-16:42:17.538 | XPSX | 280OFGK57QG6C02421 |
100 | 91.04 | 20241023-16:42:17.538 | XPSX | 280OFGK57QG7C02421 |
100 | 91.1 | 20241023-16:44:23.862 | XPSX | 280OFGK58GPRC02421 |
100 | 91.08 | 20241023-16:45:53.716 | LTSE | 280OFGK5928CC02421 |
9 | 91.08 | 20241023-16:46:50.383 | BATS | 280OFGK59BMCC02421 |
91 | 91.08 | 20241023-16:46:55.574 | ARCX | 280OFGK59CJDC02421 |
9 | 91.08 | 20241023-16:46:55.575 | ARCX | 280OFGK59CJEC02421 |
7 | 91.12 | 20241023-16:48:00.038 | XNAS | 280OFGK59OHQC02421 |
93 | 91.12 | 20241023-16:48:00.038 | XNAS | 280OFGK59OHRC02421 |
18 | 91.14 | 20241023-16:49:22.873 | XNAS | 280OFGK5A8CEC02421 |
57 | 91.13 | 20241023-16:49:36.671 | ARCX | 280OFGK5AAOCC02421 |
100 | 91.14 | 20241023-16:51:00.087 | XPSX | 280OFGK5AQ4TC02421 |
100 | 91.14 | 20241023-16:51:00.087 | XPSX | 280OFGK5AQ4VC02421 |
100 | 91.13 | 20241023-16:51:35.989 | ARCX | 280OFGK5B17DC02421 |
100 | 91.11 | 20241023-16:53:22.887 | XPSX | 280OFGK5BKP0C02421 |
100 | 91.1 | 20241023-16:53:33.979 | XPSX | 280OFGK5BMK9C02421 |
87 | 91.08 | 20241023-16:56:02.591 | IEXG | 280OFGK5CJ2OC02421 |
100 | 91.08 | 20241023-16:56:32.441 | XPSX | 280OFGK5COD7C02421 |
13 | 91.08 | 20241023-16:56:32.442 | IEXG | 280OFGK5COD8C02421 |
100 | 91.12 | 20241023-16:57:36.412 | XPSX | 280OFGK5D3VFC02421 |
15 | 91.14 | 20241023-17:00:07.793 | XNAS | 280OFGK5E1JQC02421 |
17 | 91.14 | 20241023-17:00:07.793 | XNAS | 280OFGK5E1JRC02421 |
6 | 91.14 | 20241023-17:00:07.793 | XNYS | 280OFGK5E1JSC02421 |
100 | 91.14 | 20241023-17:00:25.227 | XPSX | 280OFGK5E6L1C02421 |
100 | 91.12 | 20241023-17:00:35.453 | XPSX | 280OFGK5E8ESC02421 |
100 | 91.09 | 20241023-17:01:47.223 | EDGX | 280OFGK5EM4IC02421 |
100 | 91.02 | 20241023-17:04:09.063 | ARCX | 280OFGK5FLO6C02421 |
100 | 91 | 20241023-17:05:25.182 | XPSX | 280OFGK5G3J7C02421 |
100 | 90.98 | 20241023-17:06:39.337 | ARCX | 280OFGK5GFQEC02421 |
100 | 90.98 | 20241023-17:07:33.348 | ARCX | 280OFGK5GPQTC02421 |
100 | 90.98 | 20241023-17:09:00.051 | XPSX | 280OFGK5H74CC02421 |
100 | 90.95 | 20241023-17:10:20.829 | XPSX | 280OFGK5HM6DC02421 |
100 | 90.96 | 20241023-17:11:56.117 | EDGA | 280OFGK5I5U4C02421 |
100 | 90.9 | 20241023-17:13:37.707 | XPSX | 280OFGK5IR22C02421 |
100 | 90.87 | 20241023-17:15:11.540 | XNAS | 280OFGK5JFEEC02421 |
100 | 90.86 | 20241023-17:16:48.209 | XPSX | 280OFGK5K2AMC02421 |
100 | 90.84 | 20241023-17:18:50.730 | ARCX | 280OFGK5KMJRC02421 |
88 | 90.8 | 20241023-17:19:41.988 | ARCX | 280OFGK5KV20C02421 |
12 | 90.8 | 20241023-17:19:41.988 | ARCX | 280OFGK5KV21C02421 |
100 | 90.73 | 20241023-17:21:39.160 | XPSX | 280OFGK5LI9OC02421 |
100 | 90.69 | 20241023-17:23:26.093 | XPSX | 280OFGK5M2JVC02421 |
89 | 90.68 | 20241023-17:25:31.989 | XPSX | 280OFGK5MME1C02421 |
11 | 90.68 | 20241023-17:25:31.989 | XPSX | 280OFGK5MME2C02421 |
100 | 90.68 | 20241023-17:26:13.330 | XPSX | 280OFGK5MTPSC02421 |
27 | 90.72 | 20241023-17:27:23.486 | XPSX | 280OFGK5N9PHC02421 |
73 | 90.72 | 20241023-17:27:23.486 | XPSX | 280OFGK5N9PIC02421 |
6 | 90.705 | 20241023-17:28:10.573 | XNAS | 280OFGK5NHD8C02421 |
94 | 90.71 | 20241023-17:28:10.573 | XNAS | 280OFGK5NHD9C02421 |
100 | 90.76 | 20241023-17:28:41.315 | XPSX | 280OFGK5NMU0C02421 |
100 | 90.75 | 20241023-17:30:01.188 | ARCX | 280OFGK5O4N9C02421 |
100 | 90.72 | 20241023-17:32:15.990 | XPSX | 280OFGK5OVEEC02421 |
100 | 90.72 | 20241023-17:32:37.703 | XPSX | 280OFGK5P3N6C02421 |
100 | 90.75 | 20241023-17:34:37.815 | ARCX | 280OFGK5PT08C02421 |
100 | 90.73 | 20241023-17:34:49.477 | XPSX | 280OFGK5PUTIC02421 |
100 | 90.73 | 20241023-17:34:49.477 | XPSX | 280OFGK5PUTJC02421 |
100 | 90.68 | 20241023-17:37:34.114 | XPSX | 280OFGK5QS4HC02421 |
89 | 90.66 | 20241023-17:38:31.988 | XPSX | 280OFGK5R5VMC02421 |
11 | 90.66 | 20241023-17:38:31.989 | XPSX | 280OFGK5R5VNC02421 |
73 | 90.65 | 20241023-17:39:16.989 | XPSX | 280OFGK5RDVRC02421 |
27 | 90.65 | 20241023-17:39:16.990 | XPSX | 280OFGK5RDVSC02421 |
100 | 90.66 | 20241023-17:40:34.439 | ARCX | 280OFGK5RSNFC02421 |
99 | 90.67 | 20241023-17:42:00.171 | XNAS | 280OFGK5SBGEC02421 |
100 | 90.66 | 20241023-17:42:33.309 | ARCX | 280OFGK5SGL7C02421 |
100 | 90.64 | 20241023-17:43:54.988 | XPSX | 280OFGK5STNEC02421 |
100 | 90.65 | 20241023-17:44:52.154 | XPSX | 280OFGK5T7IPC02421 |
100 | 90.645 | 20241023-17:47:26.087 | XNYS | 280OFGK5U5GUC02421 |
100 | 90.68 | 20241023-17:48:11.991 | XNYS | 280OFGK5UE3LC02421 |
100 | 90.69 | 20241023-17:48:27.635 | ARCX | 280OFGK5UGTMC02421 |
100 | 90.68 | 20241023-17:49:36.891 | ARCX | 280OFGK5UTARC02421 |
100 | 90.69 | 20241023-17:50:52.990 | XPSX | 280OFGK5VBCLC02421 |
100 | 90.68 | 20241023-17:51:43.153 | XPSX | 280OFGK5VKCAC02421 |
100 | 90.67 | 20241023-17:52:10.874 | ARCX | 280OFGK5VQ7FC02421 |
66 | 90.62 | 20241023-17:53:22.989 | XPSX | 280OFGK607DHC02421 |
100 | 90.63 | 20241023-17:54:23.508 | XPSX | 280OFGK60I3SC02421 |
72 | 90.61 | 20241023-17:55:24.662 | ARCX | 280OFGK60SOKC02421 |
100 | 90.61 | 20241023-17:56:38.393 | XPSX | 280OFGK61ASUC02421 |
100 | 90.64 | 20241023-17:57:45.529 | ARCX | 280OFGK61NRVC02421 |
100 | 90.64 | 20241023-17:57:45.529 | XPSX | 280OFGK61NS0C02421 |
100 | 90.62 | 20241023-17:58:32.989 | XPSX | 280OFGK620LNC02421 |
89 | 90.62 | 20241023-17:59:47.988 | XPSX | 280OFGK62F61C02421 |
11 | 90.62 | 20241023-17:59:47.988 | XPSX | 280OFGK62F62C02421 |
100 | 90.62 | 20241023-17:59:51.399 | ARCX | 280OFGK62FPNC02421 |
100 | 90.57 | 20241023-18:00:45.846 | XPSX | 280OFGK62T80C02421 |
100 | 90.59 | 20241023-18:01:53.560 | XPSX | 280OFGK63BD9C02421 |
100 | 90.51 | 20241023-18:02:50.950 | XPSX | 280OFGK63OOOC02421 |
100 | 90.46 | 20241023-18:04:07.012 | XPSX | 280OFGK64A47C02421 |
100 | 90.4 | 20241023-18:05:24.263 | IEXG | 280OFGK64SPFC02421 |
1 | 90.41 | 20241023-18:06:38.537 | ARCX | 280OFGK65AN9C02421 |
99 | 90.41 | 20241023-18:06:38.537 | ARCX | 280OFGK65ANAC02421 |
1 | 90.39 | 20241023-18:07:46.803 | IEXG | 280OFGK65NDMC02421 |
100 | 90.38 | 20241023-18:08:26.837 | IEXG | 280OFGK6604CC02421 |
100 | 90.42 | 20241023-18:09:20.586 | XPSX | 280OFGK66BT2C02421 |
100 | 90.38 | 20241023-18:09:44.823 | XPSX | 280OFGK66G8QC02421 |
100 | 90.36 | 20241023-18:11:56.220 | XPSX | 280OFGK6783IC02421 |
100 | 90.34 | 20241023-18:12:00.756 | ARCX | 280OFGK6794UC02421 |
56 | 90.25 | 20241023-18:13:51.707 | IEXG | 280OFGK67SFKC02421 |
100 | 90.25 | 20241023-18:14:21.899 | ARCX | 280OFGK681RAC02421 |
100 | 90.26 | 20241023-18:15:47.776 | ARCX | 280OFGK68I8MC02421 |
100 | 90.25 | 20241023-18:16:27.866 | ARCX | 280OFGK68R0OC02421 |
100 | 90.24 | 20241023-18:18:46.536 | EDGX | 280OFGK69K1FC02421 |
100 | 90.23 | 20241023-18:18:54.132 | XPSX | 280OFGK69LD0C02421 |
100 | 90.23 | 20241023-18:18:54.132 | XPSX | 280OFGK69LD1C02421 |
100 | 90.21 | 20241023-18:21:52.721 | XPSX | 280OFGK6ANOLC02421 |
100 | 90.22 | 20241023-18:22:33.444 | XPSX | 280OFGK6AUI6C02421 |
100 | 90.23 | 20241023-18:24:13.927 | XPSX | 280OFGK6BEULC02421 |
100 | 90.19 | 20241023-18:24:53.956 | XPSX | 280OFGK6BLRPC02421 |
100 | 90.2 | 20241023-18:26:19.383 | XPSX | 280OFGK6C584C02421 |
95 | 90.19 | 20241023-18:26:57.545 | XPSX | 280OFGK6CC43C02421 |
5 | 90.19 | 20241023-18:26:57.545 | XPSX | 280OFGK6CC44C02421 |
100 | 90.22 | 20241023-18:28:27.146 | XPSX | 280OFGK6CS9DC02421 |
100 | 90.21 | 20241023-18:30:00.132 | XPSX | 280OFGK6DCU0C02421 |
100 | 90.22 | 20241023-18:31:08.940 | EPRL | 280OFGK6DUKCC02421 |
100 | 90.26 | 20241023-18:32:30.285 | ARCX | 280OFGK6EKDJC02421 |
1 | 90.44 | 20241023-18:34:00.583 | XNAS | 280OFGK6FCHDC02421 |
100 | 90.45 | 20241023-18:34:12.025 | XPSX | 280OFGK6FFB1C02421 |
100 | 90.44 | 20241023-18:34:21.111 | XPSX | 280OFGK6FHABC02421 |
100 | 90.42 | 20241023-18:35:05.673 | XPSX | 280OFGK6FRL8C02421 |
100 | 90.42 | 20241023-18:36:25.246 | XPSX | 280OFGK6GBEQC02421 |
100 | 90.59 | 20241023-18:38:08.981 | XPSX | 280OFGK6H15NC02421 |
100 | 90.59 | 20241023-18:39:48.522 | XPSX | 280OFGK6HLB4C02421 |
100 | 90.52 | 20241023-18:39:59.955 | XPSX | 280OFGK6HNELC02421 |
1 | 90.52 | 20241023-18:42:15.499 | EDGA | 280OFGK6IIK0C02421 |
99 | 90.52 | 20241023-18:42:15.499 | EDGA | 280OFGK6IIK1C02421 |
100 | 90.54 | 20241023-18:43:51.605 | XPSX | 280OFGK6J39FC02421 |
100 | 90.5 | 20241023-18:44:17.973 | XPSX | 280OFGK6J9D1C02421 |
100 | 90.53 | 20241023-18:45:43.943 | ARCX | 280OFGK6JRS8C02421 |
35 | 90.6 | 20241023-18:47:11.944 | BATY | 280OFGK6KCCMC02421 |
41 | 90.6 | 20241023-18:47:11.945 | BATY | 280OFGK6KCCNC02421 |
24 | 90.6 | 20241023-18:47:14.870 | BATY | 280OFGK6KD2OC02421 |
100 | 90.59 | 20241023-18:47:59.294 | XPSX | 280OFGK6KNUFC02421 |
100 | 90.57 | 20241023-18:49:16.347 | XPSX | 280OFGK6L89EC02421 |
39 | 90.53 | 20241023-18:49:47.641 | XPSX | 280OFGK6LEV4C02421 |
58 | 90.53 | 20241023-18:49:47.642 | XPSX | 280OFGK6LEV5C02421 |
2 | 90.5 | 20241023-18:51:09.206 | XPSX | 280OFGK6M0I4C02421 |
15 | 90.5 | 20241023-18:51:09.206 | XPSX | 280OFGK6M0I5C02421 |
83 | 90.5 | 20241023-18:51:10.838 | XPSX | 280OFGK6M12HC02421 |
36 | 90.49 | 20241023-18:52:20.954 | XPSX | 280OFGK6MECFC02421 |
64 | 90.49 | 20241023-18:52:20.954 | XPSX | 280OFGK6MECGC02421 |
100 | 90.49 | 20241023-18:53:40.641 | XPSX | 280OFGK6MT3OC02421 |
97 | 90.56 | 20241023-18:56:13.662 | XNYS | 280OFGK6NQVMC02421 |
2 | 90.56 | 20241023-18:56:13.662 | XNYS | 280OFGK6NQVNC02421 |
1 | 90.56 | 20241023-18:56:13.662 | XNYS | 280OFGK6NQVOC02421 |
1 | 90.57 | 20241023-18:57:00.559 | XNYS | 280OFGK6O582C02421 |
1 | 90.57 | 20241023-18:57:00.559 | XNYS | 280OFGK6O583C02421 |
98 | 90.57 | 20241023-18:57:00.559 | XNYS | 280OFGK6O584C02421 |
100 | 90.56 | 20241023-18:57:08.757 | XPSX | 280OFGK6O6SCC02421 |
100 | 90.59 | 20241023-18:58:01.537 | ARCX | 280OFGK6OH0AC02421 |
100 | 90.6 | 20241023-18:59:12.988 | XPSX | 280OFGK6P00KC02421 |
100 | 90.59 | 20241023-19:00:00.046 | XPSX | 280OFGK6PAH5C02421 |
100 | 90.57 | 20241023-19:00:26.263 | XPSX | 280OFGK6PJCNC02421 |
12 | 90.51 | 20241023-19:01:45.030 | IEXG | 280OFGK6Q4Q2C02421 |
88 | 90.51 | 20241023-19:01:45.030 | IEXG | 280OFGK6Q4Q3C02421 |
100 | 90.52 | 20241023-19:03:04.398 | ARCX | 280OFGK6QKOHC02421 |
100 | 90.51 | 20241023-19:03:12.441 | XPSX | 280OFGK6QMRKC02421 |
100 | 90.52 | 20241023-19:04:12.301 | ARCX | 280OFGK6R3PGC02421 |
100 | 90.48 | 20241023-19:05:26.368 | ARCX | 280OFGK6RJG4C02421 |
100 | 90.5 | 20241023-19:06:33.016 | ARCX | 280OFGK6S35CC02421 |
100 | 90.51 | 20241023-19:08:06.059 | IEXG | 280OFGK6SLQ0C02421 |
100 | 90.51 | 20241023-19:09:36.420 | ARCX | 280OFGK6T8BDC02421 |
24 | 90.56 | 20241023-19:10:20.898 | XNAS | 280OFGK6TIN3C02421 |
76 | 90.56 | 20241023-19:10:20.898 | XNAS | 280OFGK6TIN4C02421 |
100 | 90.59 | 20241023-19:10:57.334 | XPSX | 280OFGK6TQ64C02421 |
100 | 90.56 | 20241023-19:11:50.201 | XPSX | 280OFGK6U557C02421 |
1 | 90.6 | 20241023-19:13:26.450 | XNYS | 280OFGK6UMROC02421 |
99 | 90.6 | 20241023-19:13:26.450 | XNYS | 280OFGK6UMRPC02421 |
100 | 90.6 | 20241023-19:13:46.985 | XPSX | 280OFGK6UQTBC02421 |
100 | 90.59 | 20241023-19:14:29.733 | XPSX | 280OFGK6V30SC02421 |
100 | 90.56 | 20241023-19:15:13.575 | XPSX | 280OFGK6VBCFC02421 |
10 | 90.59 | 20241023-19:16:39.479 | EDGA | 280OFGK6VSGEC02421 |
90 | 90.59 | 20241023-19:16:39.479 | EDGA | 280OFGK6VSGFC02421 |
100 | 90.55 | 20241023-19:17:43.007 | XPSX | 280OFGK70776C02421 |
100 | 90.64 | 20241023-19:19:44.572 | ARCX | 280OFGK70V0FC02421 |
50 | 90.64 | 20241023-19:19:44.670 | ARCX | 280OFGK70V1JC02421 |
50 | 90.64 | 20241023-19:19:45.502 | ARCX | 280OFGK70V72C02421 |
100 | 90.64 | 20241023-19:19:45.503 | XNYS | 280OFGK70V73C02421 |
100 | 90.59 | 20241023-19:21:47.981 | ARCX | 280OFGK71N56C02421 |
100 | 90.57 | 20241023-19:22:27.351 | ARCX | 280OFGK71V46C02421 |
100 | 90.62 | 20241023-19:23:51.856 | ARCX | 280OFGK72FKTC02421 |
100 | 90.61 | 20241023-19:24:21.789 | XPSX | 280OFGK72L81C02421 |
100 | 90.59 | 20241023-19:24:53.087 | ARCX | 280OFGK72QTIC02421 |
93 | 90.63 | 20241023-19:26:20.818 | XNAS | 280OFGK73CSFC02421 |
7 | 90.63 | 20241023-19:26:20.818 | XNAS | 280OFGK73CSGC02421 |
100 | 90.64 | 20241023-19:26:46.781 | IEXG | 280OFGK73HKMC02421 |
100 | 90.72 | 20241023-19:28:05.167 | XNYS | 280OFGK740MIC02421 |
23 | 90.74 | 20241023-19:28:40.134 | EDGA | 280OFGK747MBC02421 |
77 | 90.74 | 20241023-19:28:40.134 | EDGA | 280OFGK747MCC02421 |
47 | 90.73 | 20241023-19:28:51.790 | ARCX | 280OFGK74A1NC02421 |
53 | 90.73 | 20241023-19:28:51.790 | ARCX | 280OFGK74A1OC02421 |
100 | 90.75 | 20241023-19:29:24.230 | XNYS | 280OFGK74IQCC02421 |
100 | 90.7 | 20241023-19:30:07.066 | XPSX | 280OFGK74SUBC02421 |
100 | 90.61 | 20241023-19:31:01.628 | ARCX | 280OFGK75DDIC02421 |
100 | 90.58 | 20241023-19:31:33.603 | XPSX | 280OFGK75NB2C02421 |
100 | 90.61 | 20241023-19:33:01.306 | XPSX | 280OFGK76E7KC02421 |
100 | 90.61 | 20241023-19:33:02.055 | ARCX | 280OFGK76EG8C02421 |
100 | 90.64 | 20241023-19:33:46.778 | ARCX | 280OFGK76S7AC02421 |
100 | 90.62 | 20241023-19:34:23.043 | XPSX | 280OFGK777E8C02421 |
100 | 90.68 | 20241023-19:35:16.830 | ARCX | 280OFGK77PHFC02421 |
100 | 90.66 | 20241023-19:35:52.855 | XPSX | 280OFGK782N4C02421 |
100 | 90.64 | 20241023-19:36:13.608 | XPSX | 280OFGK788K9C02421 |
100 | 90.67 | 20241023-19:37:50.125 | ARCX | 280OFGK78VVUC02421 |
100 | 90.66 | 20241023-19:37:57.526 | XPSX | 280OFGK7921HC02421 |
100 | 90.66 | 20241023-19:37:57.528 | XPSX | 280OFGK7923CC02421 |
100 | 90.65 | 20241023-19:39:10.009 | XPSX | 280OFGK79KIMC02421 |
100 | 90.67 | 20241023-19:39:50.031 | XPSX | 280OFGK7A28AC02421 |
100 | 90.65 | 20241023-19:40:16.297 | ARCX | 280OFGK7A9D8C02421 |
100 | 90.68 | 20241023-19:41:10.289 | ARCX | 280OFGK7AQITC02421 |
100 | 90.69 | 20241023-19:41:26.090 | EPRL | 280OFGK7AUO8C02421 |
2 | 90.67 | 20241023-19:42:03.604 | XNAS | 280OFGK7B7AAC02421 |
100 | 90.68 | 20241023-19:42:17.597 | EPRL | 280OFGK7BAU7C02421 |
12 | 90.69 | 20241023-19:42:37.891 | EPRL | 280OFGK7BFNOC02421 |
88 | 90.69 | 20241023-19:42:37.891 | EPRL | 280OFGK7BFNPC02421 |
34 | 90.71 | 20241023-19:43:18.409 | XPSX | 280OFGK7BPKRC02421 |
66 | 90.71 | 20241023-19:43:18.409 | XPSX | 280OFGK7BPKSC02421 |
100 | 90.76 | 20241023-19:43:53.539 | XNAS | 280OFGK7C1RNC02421 |
4 | 90.75 | 20241023-19:44:05.781 | XPSX | 280OFGK7C53MC02421 |
96 | 90.75 | 20241023-19:44:05.781 | XPSX | 280OFGK7C53NC02421 |
100 | 90.8 | 20241023-19:45:02.636 | XNYS | 280OFGK7CJ3LC02421 |
100 | 90.79 | 20241023-19:45:22.460 | XPSX | 280OFGK7CQ1BC02421 |
100 | 90.79 | 20241023-19:45:22.460 | XPSX | 280OFGK7CQ1CC02421 |
100 | 90.8 | 20241023-19:45:56.048 | XPSX | 280OFGK7D4CDC02421 |
100 | 90.76 | 20241023-19:46:37.280 | XPSX | 280OFGK7DIOEC02421 |
100 | 90.74 | 20241023-19:46:50.507 | XPSX | 280OFGK7DMC4C02421 |
300 | 90.74 | 20241023-19:47:16.048 | XNAS | 280OFGK7DU40C02421 |
100 | 90.73 | 20241023-19:47:19.492 | XPSX | 280OFGK7DV5GC02421 |
100 | 90.73 | 20241023-19:47:19.492 | XPSX | 280OFGK7DV5HC02421 |
100 | 90.73 | 20241023-19:47:19.497 | XPSX | 280OFGK7DV5NC02421 |
59 | 90.73 | 20241023-19:47:20.749 | XNYS | 280OFGK7DVI3C02421 |
100 | 90.73 | 20241023-19:47:20.749 | XNAS | 280OFGK7DVI4C02421 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20241024859504/en/
Copyright Business Wire 2024