11th Jul 2025 09:30
11th July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 10th July 2025 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 |
6,404 | $96.14 | $96.50 | $95.71 | XNYS |
434 | $96.27 | $96.31 | $96.00 | EDGX |
13,979 | $96.14 | $96.56 | $95.74 | ARCX |
4,058 | $96.18 | $96.52 | $95.80 | BATS |
14,672 | $96.14 | $96.53 | $95.63 | XNAS |
7,154 | $96.19 | $96.52 | $95.77 | BATY |
17 | $96.20 | $96.22 | $96.02 | EPRL |
700 | $96.24 | $96.30 | $96.19 | IEXG |
200 | $96.33 | $96.48 | $96.17 | XPSX |
2,702 | $96.19 | $96.48 | $95.86 | EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 673,120,988 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.385% 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 10th July 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program 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: | 10th July 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $96.1566 | 50,320 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
58 | 96.08 | 20250710-09:30:15.287000 | XNAS | USP7A8FNR |
42 | 96.08 | 20250710-09:30:15.287000 | XNAS | USP7A8FNS |
100 | 96.08 | 20250710-09:30:15.287000 | XNAS | USP7A8FNT |
33 | 96.05 | 20250710-09:30:40.698000 | XNAS | USP7A8G32 |
50 | 96.05 | 20250710-09:30:40.698000 | XNAS | USP7A8G33 |
100 | 96.05 | 20250710-09:30:40.698000 | XNAS | USP7A8G34 |
100 | 96.05 | 20250710-09:30:40.698000 | XNAS | USP7A8G35 |
17 | 96.05 | 20250710-09:30:40.698000 | XNAS | USP7A8G36 |
64 | 95.93 | 20250710-09:31:23.911000 | XNAS | USP7A8GSW |
36 | 95.93 | 20250710-09:31:23.911000 | XNAS | USP7A8GSX |
14 | 95.93 | 20250710-09:31:23.911000 | XNAS | USP7A8GSY |
100 | 95.93 | 20250710-09:31:23.911000 | XNAS | USP7A8GSZ |
100 | 95.93 | 20250710-09:31:23.911000 | XNAS | USP7A8GT0 |
100 | 95.93 | 20250710-09:31:23.911000 | XNAS | USP7A8GT1 |
86 | 95.93 | 20250710-09:31:23.911000 | XNAS | USP7A8GT2 |
100 | 95.77 | 20250710-09:31:52.593000 | XNAS | USP7A8H8C |
100 | 95.74 | 20250710-09:32:51.640000 | ARCX | USP7A8ICF |
100 | 95.74 | 20250710-09:32:51.640000 | XNYS | USP7A8ICG |
100 | 95.74 | 20250710-09:32:51.640000 | XNYS | USP7A8ICH |
100 | 95.74 | 20250710-09:32:51.640000 | XNAS | USP7A8ICI |
65 | 95.63 | 20250710-09:33:17.297000 | XNAS | USP7A8IRS |
1 | 95.63 | 20250710-09:33:17.297000 | XNAS | USP7A8IRT |
34 | 95.63 | 20250710-09:33:17.297000 | XNAS | USP7A8IRU |
34 | 95.85 | 20250710-09:34:26.049000 | XNAS | USP7A8JUT |
66 | 95.845 | 20250710-09:34:26.051000 | XNAS | USP7A8JUU |
100 | 95.84 | 20250710-09:34:26.423000 | XNYS | USP7A8JUZ |
100 | 95.84 | 20250710-09:34:26.423000 | XNYS | USP7A8JV0 |
200 | 95.88 | 20250710-09:35:30.136000 | XNAS | USP7A8LJK |
100 | 95.97 | 20250710-09:35:54.178000 | XNAS | USP7A8LX4 |
100 | 95.94 | 20250710-09:36:33.842000 | XNAS | USP7A8MH8 |
100 | 95.89 | 20250710-09:36:38.381000 | XNYS | USP7A8MKG |
100 | 95.89 | 20250710-09:36:38.381000 | XNYS | USP7A8MKH |
100 | 95.74 | 20250710-09:37:29.350000 | XNAS | USP7A8N8M |
76 | 95.76 | 20250710-09:38:02.814000 | XNYS | USP7A8NOD |
24 | 95.76 | 20250710-09:38:02.814000 | XNYS | USP7A8NOE |
28 | 95.71 | 20250710-09:38:31.688000 | XNYS | USP7A8O9D |
72 | 95.71 | 20250710-09:38:31.688000 | XNYS | USP7A8O9E |
100 | 96.09 | 20250710-09:39:57.337000 | ARCX | USP7A8PRC |
100 | 96.08 | 20250710-09:40:21.866000 | ARCX | USP7A8QDJ |
100 | 96.06 | 20250710-09:40:30.312000 | XNAS | USP7A8QL9 |
59 | 96.01 | 20250710-09:40:36.407000 | XNAS | USP7A8QPC |
41 | 96.01 | 20250710-09:40:36.407000 | XNAS | USP7A8QPD |
2 | 96.02 | 20250710-09:41:22.801000 | EPRL | USP7A8RQX |
1 | 96.01 | 20250710-09:41:22.801000 | XNAS | USP7A8RQY |
1 | 96.01 | 20250710-09:41:22.801000 | XNAS | USP7A8RQZ |
14 | 96.02 | 20250710-09:41:22.801000 | XNYS | USP7A8RR0 |
2 | 96.01 | 20250710-09:41:22.801000 | XNAS | USP7A8RR1 |
12 | 96.01 | 20250710-09:41:22.801000 | ARCX | USP7A8RR2 |
28 | 96.01 | 20250710-09:41:22.802000 | XNAS | USP7A8RR3 |
13 | 96.01 | 20250710-09:41:22.802000 | XNAS | USP7A8RR4 |
3 | 96 | 20250710-09:41:22.803000 | EDGX | USP7A8RR5 |
24 | 96 | 20250710-09:41:22.802000 | XNAS | USP7A8RR6 |
43 | 95.97 | 20250710-09:41:22.862000 | ARCX | USP7A8RR7 |
100 | 96.05 | 20250710-09:42:08.782000 | XNYS | USP7A8SKN |
100 | 96.01 | 20250710-09:42:10.034000 | XNAS | USP7A8SKZ |
139 | 96.09 | 20250710-09:43:17.021000 | XNAS | USP7A8TWU |
61 | 96.09 | 20250710-09:43:19.206000 | XNAS | USP7A8TZY |
100 | 96.03 | 20250710-09:44:00.058000 | ARCX | USP7A8UMG |
100 | 95.95 | 20250710-09:44:21.381000 | ARCX | USP7A8V0C |
100 | 95.95 | 20250710-09:45:05.129000 | BATY | USP7A8VOE |
100 | 95.99 | 20250710-09:45:11.903000 | ARCX | USP7A8VSB |
100 | 96.02 | 20250710-09:46:06.225000 | BATS | USP7A8ZPG |
98 | 96.02 | 20250710-09:46:06.224000 | ARCX | USP7A8ZPH |
2 | 96.02 | 20250710-09:46:06.224000 | ARCX | USP7A8ZPI |
100 | 96.01 | 20250710-09:47:12.443000 | BATS | USP7A812JH |
100 | 96.01 | 20250710-09:47:12.444000 | ARCX | USP7A812JI |
13 | 96.03 | 20250710-09:48:00.291000 | XNAS | USP7A814ER |
100 | 96.03 | 20250710-09:48:07.861000 | ARCX | USP7A814RB |
100 | 96.03 | 20250710-09:48:07.861000 | ARCX | USP7A814RC |
100 | 95.97 | 20250710-09:48:51.848000 | ARCX | USP7A816WB |
100 | 95.83 | 20250710-09:49:23.323000 | ARCX | USP7A81875 |
5 | 95.88 | 20250710-09:50:27.778000 | ARCX | USP7A81BN5 |
95 | 95.88 | 20250710-09:50:27.778000 | ARCX | USP7A81BN6 |
100 | 95.91 | 20250710-09:50:32.336000 | ARCX | USP7A81BXK |
79 | 95.91 | 20250710-09:50:32.336000 | ARCX | USP7A81BXL |
21 | 95.91 | 20250710-09:50:32.336000 | ARCX | USP7A81BXM |
100 | 95.95 | 20250710-09:51:51.150000 | BATS | USP7A81FK2 |
100 | 95.95 | 20250710-09:51:51.151000 | EDGA | USP7A81FK3 |
100 | 95.95 | 20250710-09:51:51.151000 | EDGA | USP7A81FK4 |
100 | 95.91 | 20250710-09:52:43.746000 | EDGA | USP7A81HVG |
77 | 96.26 | 20250710-09:54:59.013000 | XNAS | USP7A81N5B |
23 | 96.25 | 20250710-09:54:59.015000 | ARCX | USP7A81N5C |
77 | 96.25 | 20250710-09:54:59.016000 | ARCX | USP7A81N5D |
23 | 96.24 | 20250710-09:54:59.018000 | XNAS | USP7A81N5F |
85 | 96.25 | 20250710-09:55:13.601000 | XNAS | USP7A81NUH |
15 | 96.25 | 20250710-09:55:13.601000 | XNAS | USP7A81NUI |
100 | 96.24 | 20250710-09:55:45.654000 | XNAS | USP7A81PXL |
96 | 96.28 | 20250710-09:56:28.325000 | XNYS | USP7A81RDX |
4 | 96.29 | 20250710-09:56:28.325000 | XNYS | USP7A81RDY |
100 | 96.33 | 20250710-09:57:49.528000 | XNYS | USP7A81U3D |
100 | 96.34 | 20250710-09:57:54.167000 | XNYS | USP7A81U8S |
100 | 96.28 | 20250710-09:58:01.830000 | ARCX | USP7A81UM5 |
100 | 96.28 | 20250710-09:58:01.830000 | ARCX | USP7A81UM6 |
2 | 96.44 | 20250710-10:00:08.653000 | EDGA | USP7A821IG |
98 | 96.44 | 20250710-10:00:08.653000 | XNAS | USP7A821IH |
72 | 96.39 | 20250710-10:00:19.459000 | BATS | USP7A822UE |
28 | 96.39 | 20250710-10:00:30.706000 | BATS | USP7A8243L |
100 | 96.39 | 20250710-10:00:30.706000 | BATS | USP7A8243M |
100 | 96.38 | 20250710-10:00:46.556000 | EDGA | USP7A8269G |
63 | 96.34 | 20250710-10:01:35.073000 | ARCX | USP7A828O5 |
37 | 96.34 | 20250710-10:01:35.073000 | ARCX | USP7A828O6 |
100 | 96.31 | 20250710-10:02:35.842000 | BATS | USP7A82AWD |
100 | 96.31 | 20250710-10:02:35.842000 | BATS | USP7A82AWE |
97 | 96.35 | 20250710-10:02:55.404000 | EDGA | USP7A82BQD |
3 | 96.35 | 20250710-10:02:55.404000 | EDGA | USP7A82BQE |
100 | 96.45 | 20250710-10:03:48.435000 | XNAS | USP7A82E4T |
100 | 96.42 | 20250710-10:05:06.603000 | ARCX | USP7A82HQC |
100 | 96.42 | 20250710-10:05:06.603000 | EDGA | USP7A82HQD |
100 | 96.51 | 20250710-10:07:01.231000 | ARCX | USP7A82MER |
142 | 96.51 | 20250710-10:07:01.231000 | ARCX | USP7A82MES |
58 | 96.51 | 20250710-10:07:01.231000 | ARCX | USP7A82MET |
100 | 96.52 | 20250710-10:08:09.127000 | BATS | USP7A82OQM |
100 | 96.51 | 20250710-10:08:51.481000 | ARCX | USP7A82Q3X |
100 | 96.5 | 20250710-10:09:14.530000 | XNYS | USP7A82R1I |
100 | 96.53 | 20250710-10:09:59.671000 | XNAS | USP7A82TBY |
100 | 96.56 | 20250710-10:10:46.061000 | ARCX | USP7A82V2Z |
100 | 96.52 | 20250710-10:10:48.170000 | BATY | USP7A82V4S |
41 | 96.47 | 20250710-10:11:37.108000 | ARCX | USP7A82WU6 |
59 | 96.47 | 20250710-10:11:37.108000 | ARCX | USP7A82WU7 |
100 | 96.37 | 20250710-10:12:15.999000 | XNAS | USP7A82Y6I |
94 | 96.33 | 20250710-10:13:07.325000 | EDGA | USP7A82ZTU |
6 | 96.33 | 20250710-10:13:07.325000 | EDGA | USP7A82ZTV |
100 | 96.33 | 20250710-10:13:07.325000 | EDGA | USP7A82ZTW |
100 | 96.3 | 20250710-10:14:10.330000 | XNAS | USP7A8320D |
22 | 96.28 | 20250710-10:14:42.768000 | ARCX | USP7A832YL |
78 | 96.28 | 20250710-10:14:42.768000 | ARCX | USP7A832YM |
100 | 96.29 | 20250710-10:15:23.046000 | XNYS | USP7A835FG |
100 | 96.27 | 20250710-10:15:36.410000 | EDGA | USP7A837HY |
100 | 96.27 | 20250710-10:15:36.410000 | ARCX | USP7A837I0 |
78 | 96.23 | 20250710-10:17:00.124000 | ARCX | USP7A83DRQ |
22 | 96.23 | 20250710-10:17:00.124000 | ARCX | USP7A83DRR |
100 | 96.23 | 20250710-10:17:00.124000 | ARCX | USP7A83DRS |
77 | 96.21 | 20250710-10:17:52.938000 | EDGA | USP7A83FJN |
23 | 96.21 | 20250710-10:17:52.938000 | EDGA | USP7A83FJO |
39 | 96.21 | 20250710-10:17:52.938000 | EDGA | USP7A83FJP |
23 | 96.21 | 20250710-10:17:52.939000 | EDGA | USP7A83FJQ |
38 | 96.21 | 20250710-10:17:52.939000 | EDGA | USP7A83FJR |
67 | 96.23 | 20250710-10:19:00.050000 | EDGA | USP7A83IGX |
33 | 96.23 | 20250710-10:19:00.050000 | EDGA | USP7A83IGY |
100 | 96.23 | 20250710-10:19:00.050000 | ARCX | USP7A83IGZ |
100 | 96.15 | 20250710-10:19:26.674000 | XNAS | USP7A83JPO |
100 | 96.16 | 20250710-10:20:33.362000 | XNAS | USP7A83M5H |
100 | 96.26 | 20250710-10:21:20.116000 | ARCX | USP7A83O6P |
1 | 96.27 | 20250710-10:21:53.546000 | EDGX | USP7A83PPA |
99 | 96.27 | 20250710-10:21:53.546000 | EDGX | USP7A83PPB |
100 | 96.28 | 20250710-10:22:37.821000 | XNAS | USP7A83RLU |
100 | 96.26 | 20250710-10:23:08.648000 | ARCX | USP7A83T12 |
17 | 96.28 | 20250710-10:24:16.240000 | XNAS | USP7A83X21 |
5 | 96.28 | 20250710-10:24:16.240000 | XNAS | USP7A83X22 |
100 | 96.26 | 20250710-10:24:21.095000 | EDGA | USP7A83X7M |
100 | 96.26 | 20250710-10:24:21.095000 | EDGA | USP7A83X7N |
63 | 96.17 | 20250710-10:25:01.230000 | ARCX | USP7A83YWJ |
37 | 96.17 | 20250710-10:25:01.233000 | ARCX | USP7A83YWL |
83 | 96.04 | 20250710-10:25:39.099000 | XNAS | USP7A8417I |
17 | 96.04 | 20250710-10:25:39.099000 | XNAS | USP7A8417J |
100 | 95.93 | 20250710-10:26:47.347000 | ARCX | USP7A844CY |
65 | 95.93 | 20250710-10:26:47.347000 | ARCX | USP7A844CZ |
35 | 95.93 | 20250710-10:26:47.347000 | ARCX | USP7A844D0 |
96 | 95.86 | 20250710-10:27:53.188000 | EDGA | USP7A847E2 |
4 | 95.86 | 20250710-10:27:53.188000 | EDGA | USP7A847E3 |
100 | 95.96 | 20250710-10:29:07.621000 | XNYS | USP7A84AH6 |
100 | 95.98 | 20250710-10:29:30.065000 | XNYS | USP7A84BCE |
6 | 95.97 | 20250710-10:29:31.279000 | XNAS | USP7A84BDY |
94 | 95.97 | 20250710-10:29:31.279000 | XNAS | USP7A84BDZ |
100 | 95.97 | 20250710-10:30:07.885000 | BATS | USP7A84CWQ |
100 | 95.97 | 20250710-10:30:07.885000 | BATS | USP7A84CWR |
100 | 95.99 | 20250710-10:31:34.839000 | EDGA | USP7A84IG0 |
100 | 95.99 | 20250710-10:31:34.839000 | EDGA | USP7A84IG1 |
100 | 96.095 | 20250710-10:32:34.603000 | XNAS | USP7A84KJ5 |
30 | 96.1 | 20250710-10:33:10.395000 | XNAS | USP7A84LW3 |
70 | 96.11 | 20250710-10:33:10.395000 | XNAS | USP7A84LW4 |
100 | 96.14 | 20250710-10:34:09.917000 | XNAS | USP7A84O0L |
46 | 96.13 | 20250710-10:34:13.655000 | BATY | USP7A84O70 |
54 | 96.13 | 20250710-10:34:13.655000 | BATY | USP7A84O72 |
3 | 96.13 | 20250710-10:34:13.655000 | ARCX | USP7A84O73 |
100 | 96.13 | 20250710-10:34:13.655000 | ARCX | USP7A84O74 |
97 | 96.13 | 20250710-10:34:13.655000 | ARCX | USP7A84O75 |
100 | 96.07 | 20250710-10:35:54.012000 | ARCX | USP7A84SOS |
4 | 96.07 | 20250710-10:36:36.149000 | XNAS | USP7A84UR4 |
4 | 96.07 | 20250710-10:36:36.149000 | XNAS | USP7A84UR5 |
92 | 96.07 | 20250710-10:36:36.149000 | XNAS | USP7A84UR6 |
100 | 96.06 | 20250710-10:37:19.335000 | XNAS | USP7A84W8F |
100 | 96.04 | 20250710-10:37:32.987000 | ARCX | USP7A84WRT |
54 | 96.04 | 20250710-10:37:32.987000 | ARCX | USP7A84WRU |
46 | 96.04 | 20250710-10:37:32.987000 | ARCX | USP7A84WRV |
100 | 95.86 | 20250710-10:39:47.083000 | BATS | USP7A851M6 |
100 | 95.86 | 20250710-10:39:47.083000 | ARCX | USP7A851M7 |
100 | 95.86 | 20250710-10:39:47.083000 | XNYS | USP7A851M8 |
100 | 95.77 | 20250710-10:40:41.786000 | BATY | USP7A853OF |
100 | 95.77 | 20250710-10:40:41.786000 | XNAS | USP7A853OG |
100 | 96.01 | 20250710-10:42:12.940000 | BATS | USP7A857NC |
100 | 95.99 | 20250710-10:42:39.488000 | ARCX | USP7A858NE |
100 | 95.95 | 20250710-10:43:57.824000 | BATS | USP7A85BDS |
100 | 95.97 | 20250710-10:45:01.269000 | ARCX | USP7A85DVR |
100 | 95.94 | 20250710-10:45:21.273000 | BATS | USP7A85G78 |
10 | 95.96 | 20250710-10:46:10.155000 | XNAS | USP7A85J2S |
90 | 95.96 | 20250710-10:46:10.155000 | XNAS | USP7A85J2T |
100 | 95.96 | 20250710-10:46:10.155000 | XNAS | USP7A85J2U |
100 | 95.93 | 20250710-10:46:12.392000 | ARCX | USP7A85J7A |
100 | 95.84 | 20250710-10:47:34.213000 | XNAS | USP7A85MU3 |
100 | 95.83 | 20250710-10:48:24.510000 | XNAS | USP7A85OZQ |
100 | 95.83 | 20250710-10:48:24.510000 | XNAS | USP7A85OZR |
100 | 95.87 | 20250710-10:48:56.725000 | XNYS | USP7A85QC6 |
34 | 95.85 | 20250710-10:49:10.484000 | ARCX | USP7A85RQ7 |
66 | 95.85 | 20250710-10:49:10.485000 | ARCX | USP7A85RQ8 |
5 | 95.93 | 20250710-10:50:36.091000 | XNAS | USP7A85VDH |
95 | 95.93 | 20250710-10:50:36.091000 | XNAS | USP7A85VDJ |
100 | 95.91 | 20250710-10:50:40.290000 | XNAS | USP7A85VJ6 |
100 | 95.91 | 20250710-10:52:39.941000 | XNAS | USP7A860IY |
100 | 95.92 | 20250710-10:53:12.392000 | BATS | USP7A861UT |
100 | 95.98 | 20250710-10:53:36.810000 | ARCX | USP7A862VZ |
100 | 95.97 | 20250710-10:54:43.707000 | ARCX | USP7A86528 |
100 | 95.97 | 20250710-10:54:43.707000 | ARCX | USP7A8652A |
100 | 96 | 20250710-10:56:20.097000 | XNYS | USP7A86AT8 |
100 | 95.97 | 20250710-10:56:47.806000 | ARCX | USP7A86C8Y |
98 | 95.96 | 20250710-10:57:40.936000 | BATY | USP7A86EJI |
2 | 95.96 | 20250710-10:57:40.937000 | BATY | USP7A86EJJ |
100 | 95.96 | 20250710-10:57:40.942000 | ARCX | USP7A86EJK |
100 | 95.95 | 20250710-10:58:30.172000 | BATY | USP7A86GOQ |
100 | 95.92 | 20250710-10:59:14.170000 | ARCX | USP7A86IBK |
200 | 95.99 | 20250710-11:01:20.858000 | XNYS | USP7A86QMM |
100 | 95.99 | 20250710-11:01:27.635000 | BATY | USP7A86QV4 |
80 | 95.99 | 20250710-11:01:27.635000 | BATY | USP7A86QV5 |
20 | 95.99 | 20250710-11:01:27.635000 | BATY | USP7A86QV6 |
100 | 96.04 | 20250710-11:02:49.348000 | ARCX | USP7A86TGR |
38 | 96.04 | 20250710-11:03:57.052000 | ARCX | USP7A86WGW |
100 | 96.04 | 20250710-11:03:57.052000 | ARCX | USP7A86WGX |
100 | 96.04 | 20250710-11:03:57.052000 | ARCX | USP7A86WGY |
62 | 96.04 | 20250710-11:03:57.052000 | ARCX | USP7A86WGZ |
18 | 96.04 | 20250710-11:03:57.052000 | ARCX | USP7A86WH0 |
82 | 96.04 | 20250710-11:03:57.052000 | ARCX | USP7A86WH1 |
100 | 96.01 | 20250710-11:04:23.381000 | XNAS | USP7A86XG1 |
1 | 96.07 | 20250710-11:05:34.637000 | XNAS | USP7A8703F |
99 | 96.07 | 20250710-11:05:34.637000 | XNAS | USP7A8703G |
100 | 96.06 | 20250710-11:05:49.424000 | XNYS | USP7A870M6 |
100 | 96.05 | 20250710-11:06:37.529000 | EDGA | USP7A872FJ |
100 | 95.91 | 20250710-11:07:03.149000 | XNAS | USP7A873O5 |
100 | 95.87 | 20250710-11:08:42.686000 | ARCX | USP7A8770K |
100 | 95.87 | 20250710-11:09:01.598000 | ARCX | USP7A877OU |
100 | 95.865 | 20250710-11:09:17.551000 | XNYS | USP7A8787C |
100 | 95.84 | 20250710-11:09:25.897000 | ARCX | USP7A878GD |
100 | 95.84 | 20250710-11:09:25.897000 | ARCX | USP7A878GE |
100 | 95.8 | 20250710-11:09:58.938000 | BATS | USP7A879LY |
100 | 95.76 | 20250710-11:10:24.080000 | XNAS | USP7A87B5W |
100 | 95.9 | 20250710-11:11:45.837000 | XNAS | USP7A87E2J |
36 | 95.91 | 20250710-11:11:57.252000 | XNAS | USP7A87EEA |
22 | 95.91 | 20250710-11:11:57.252000 | XNAS | USP7A87EEB |
1 | 95.91 | 20250710-11:11:57.252000 | XNAS | USP7A87EEC |
5 | 95.91 | 20250710-11:11:57.252000 | XNAS | USP7A87EED |
36 | 95.91 | 20250710-11:11:57.252000 | XNAS | USP7A87EEE |
100 | 95.9 | 20250710-11:12:11.766000 | XNAS | USP7A87EWP |
100 | 95.87 | 20250710-11:12:50.439000 | BATY | USP7A87GAS |
100 | 95.93 | 20250710-11:14:43.144000 | ARCX | USP7A87L5F |
100 | 95.93 | 20250710-11:14:45.394000 | ARCX | USP7A87L6Y |
100 | 95.97 | 20250710-11:15:14.182000 | XNAS | USP7A87MWD |
100 | 95.95 | 20250710-11:15:17.988000 | ARCX | USP7A87N21 |
100 | 95.98 | 20250710-11:16:25.714000 | BATS | USP7A87REU |
100 | 96.04 | 20250710-11:16:55.466000 | ARCX | USP7A87SCV |
100 | 96.04 | 20250710-11:17:24.638000 | XNAS | USP7A87TDH |
100 | 96.08 | 20250710-11:18:12.924000 | XNAS | USP7A87V29 |
100 | 96.07 | 20250710-11:19:29.172000 | ARCX | USP7A87XJR |
100 | 96.07 | 20250710-11:19:29.172000 | ARCX | USP7A87XJS |
100 | 96.06 | 20250710-11:20:27.982000 | ARCX | USP7A87ZUO |
98 | 96.02 | 20250710-11:21:20.638000 | ARCX | USP7A881TR |
2 | 96.02 | 20250710-11:21:20.638000 | ARCX | USP7A881TS |
100 | 96.02 | 20250710-11:22:20.102000 | XNAS | USP7A883XP |
100 | 96.01 | 20250710-11:22:22.885000 | ARCX | USP7A8840C |
100 | 96.01 | 20250710-11:22:22.885000 | ARCX | USP7A8840D |
100 | 96.01 | 20250710-11:22:22.885000 | ARCX | USP7A8840E |
100 | 96.01 | 20250710-11:23:31.872000 | ARCX | USP7A886II |
100 | 96 | 20250710-11:25:28.701000 | XNAS | USP7A88AIL |
100 | 95.98 | 20250710-11:25:32.358000 | BATS | USP7A88ALN |
28 | 96.07 | 20250710-11:26:19.034000 | ARCX | USP7A88CET |
72 | 96.07 | 20250710-11:26:19.034000 | ARCX | USP7A88CEU |
100 | 96.07 | 20250710-11:27:56.770000 | BATY | USP7A88FZ5 |
100 | 96.07 | 20250710-11:27:56.770000 | BATY | USP7A88FZ6 |
50 | 96.04 | 20250710-11:28:39.535000 | ARCX | USP7A88HBN |
50 | 96.04 | 20250710-11:28:39.535000 | ARCX | USP7A88HBO |
100 | 96.03 | 20250710-11:29:33.529000 | BATY | USP7A88JBB |
100 | 96.06 | 20250710-11:29:58.371000 | ARCX | USP7A88K1L |
55 | 96.26 | 20250710-11:32:01.301000 | BATS | USP7A88QSR |
100 | 96.25 | 20250710-11:32:10.577000 | BATS | USP7A88R3W |
42 | 96.25 | 20250710-11:32:10.577000 | BATS | USP7A88R3X |
58 | 96.25 | 20250710-11:32:10.577000 | BATS | USP7A88R3Y |
100 | 96.25 | 20250710-11:32:10.577000 | BATS | USP7A88R3Z |
100 | 96.25 | 20250710-11:32:10.577000 | BATS | USP7A88R40 |
200 | 96.25 | 20250710-11:32:10.578000 | XNYS | USP7A88R41 |
100 | 96.15 | 20250710-11:33:01.170000 | BATS | USP7A88SSS |
100 | 96.16 | 20250710-11:33:51.776000 | BATY | USP7A88UL6 |
50 | 96.16 | 20250710-11:34:48.948000 | BATY | USP7A88WQI |
50 | 96.16 | 20250710-11:34:49.049000 | BATY | USP7A88WQQ |
100 | 96.16 | 20250710-11:34:49.049000 | BATY | USP7A88WQR |
100 | 96.17 | 20250710-11:34:54.165000 | BATY | USP7A88WY1 |
100 | 96.17 | 20250710-11:34:54.266000 | BATY | USP7A88WY3 |
100 | 96.1 | 20250710-11:35:40.753000 | ARCX | USP7A88ZGK |
100 | 96.1 | 20250710-11:35:40.756000 | XNYS | USP7A88ZGL |
100 | 96.155 | 20250710-11:37:21.714000 | XNAS | USP7A8935I |
100 | 96.16 | 20250710-11:37:21.714000 | XNAS | USP7A8935J |
32 | 96.12 | 20250710-11:37:28.823000 | BATY | USP7A893BM |
32 | 96.12 | 20250710-11:37:28.823000 | BATY | USP7A893BN |
36 | 96.12 | 20250710-11:37:28.823000 | BATY | USP7A893BO |
31 | 96.12 | 20250710-11:37:28.823000 | ARCX | USP7A893BP |
100 | 96.12 | 20250710-11:37:28.823000 | ARCX | USP7A893BQ |
20 | 96.12 | 20250710-11:37:28.824000 | ARCX | USP7A893BR |
11 | 96.12 | 20250710-11:37:28.824000 | ARCX | USP7A893BS |
49 | 96.12 | 20250710-11:37:28.824000 | ARCX | USP7A893BT |
100 | 96.12 | 20250710-11:38:24.277000 | BATY | USP7A894W3 |
3 | 96.18 | 20250710-11:41:20.746000 | XNAS | USP7A89AA7 |
100 | 96.18 | 20250710-11:41:20.746000 | XNAS | USP7A89AA8 |
37 | 96.18 | 20250710-11:41:20.746000 | XNAS | USP7A89AA9 |
3 | 96.18 | 20250710-11:41:20.746000 | XNAS | USP7A89AAA |
1 | 96.18 | 20250710-11:41:20.746000 | XNAS | USP7A89AAB |
30 | 96.18 | 20250710-11:41:20.746000 | XNAS | USP7A89AAC |
26 | 96.18 | 20250710-11:41:20.746000 | XNYS | USP7A89AAD |
100 | 96.18 | 20250710-11:41:33.532000 | XNAS | USP7A89AZF |
100 | 96.18 | 20250710-11:42:04.615000 | XNAS | USP7A89C4O |
100 | 96.22 | 20250710-11:44:07.413000 | XNAS | USP7A89FJH |
1 | 96.25 | 20250710-11:44:34.535000 | XNYS | USP7A89GFG |
99 | 96.25 | 20250710-11:44:34.535000 | XNYS | USP7A89GFH |
90 | 96.26 | 20250710-11:44:35.213000 | XNAS | USP7A89GFV |
10 | 96.26 | 20250710-11:44:35.213000 | XNAS | USP7A89GFW |
100 | 96.23 | 20250710-11:45:50.848000 | BATS | USP7A89KXS |
90 | 96.23 | 20250710-11:45:50.848000 | BATS | USP7A89KXT |
10 | 96.23 | 20250710-11:45:50.849000 | BATS | USP7A89KXU |
100 | 96.34 | 20250710-11:49:32.462000 | ARCX | USP7A89RMN |
100 | 96.34 | 20250710-11:49:32.462000 | ARCX | USP7A89RMO |
100 | 96.34 | 20250710-11:49:32.462000 | ARCX | USP7A89RMP |
100 | 96.34 | 20250710-11:49:32.462000 | ARCX | USP7A89RMQ |
90 | 96.29 | 20250710-11:51:25.061000 | BATY | USP7A89VJP |
10 | 96.29 | 20250710-11:51:25.061000 | BATY | USP7A89VJQ |
100 | 96.29 | 20250710-11:51:25.061000 | XNAS | USP7A89VJR |
1 | 96.24 | 20250710-11:53:08.178000 | XNAS | USP7A89YKA |
100 | 96.24 | 20250710-11:53:08.178000 | XNAS | USP7A89YKB |
99 | 96.24 | 20250710-11:53:08.178000 | XNAS | USP7A89YKC |
100 | 96.27 | 20250710-11:56:03.337000 | XNAS | USP7A8A3ZN |
100 | 96.28 | 20250710-11:56:29.247000 | XNAS | USP7A8A4UP |
100 | 96.32 | 20250710-11:58:06.812000 | BATY | USP7A8A7N6 |
25 | 96.32 | 20250710-11:58:06.812000 | BATY | USP7A8A7N8 |
75 | 96.32 | 20250710-11:58:06.812000 | BATY | USP7A8A7N9 |
100 | 96.3 | 20250710-11:59:06.574000 | BATY | USP7A8A9CN |
90 | 96.27 | 20250710-12:00:06.042000 | BATY | USP7A8ABAK |
10 | 96.27 | 20250710-12:00:06.042000 | BATY | USP7A8ABAL |
75 | 96.29 | 20250710-12:01:50.439000 | XNAS | USP7A8AHEN |
25 | 96.29 | 20250710-12:01:50.439000 | XNAS | USP7A8AHEO |
100 | 96.24 | 20250710-12:02:45.563000 | BATY | USP7A8AIPQ |
100 | 96.24 | 20250710-12:02:45.563000 | BATY | USP7A8AIPR |
100 | 96.35 | 20250710-12:05:51.549000 | XNAS | USP7A8ANM1 |
1 | 96.35 | 20250710-12:05:51.549000 | XNAS | USP7A8ANM3 |
5 | 96.35 | 20250710-12:05:51.549000 | XNAS | USP7A8ANM4 |
94 | 96.35 | 20250710-12:05:51.550000 | BATS | USP7A8ANM5 |
100 | 96.37 | 20250710-12:08:21.823000 | ARCX | USP7A8ASBW |
100 | 96.37 | 20250710-12:09:12.678000 | ARCX | USP7A8ATRE |
100 | 96.32 | 20250710-12:09:38.318000 | BATY | USP7A8AUHR |
36 | 96.32 | 20250710-12:09:38.318000 | BATY | USP7A8AUHV |
64 | 96.32 | 20250710-12:09:38.318000 | BATY | USP7A8AUHX |
100 | 96.41 | 20250710-12:13:16.115000 | XNYS | USP7A8B5O0 |
100 | 96.37 | 20250710-12:13:16.902000 | BATY | USP7A8B5R0 |
60 | 96.37 | 20250710-12:13:16.903000 | BATY | USP7A8B5R1 |
40 | 96.37 | 20250710-12:13:16.903000 | BATY | USP7A8B5R2 |
5 | 96.47 | 20250710-12:15:56.041000 | XNAS | USP7A8BDUS |
95 | 96.47 | 20250710-12:15:56.042000 | XNAS | USP7A8BDUT |
100 | 96.44 | 20250710-12:16:38.235000 | BATY | USP7A8BF89 |
100 | 96.26 | 20250710-12:18:06.814000 | IEXG | USP7A8BI04 |
100 | 96.26 | 20250710-12:19:03.415000 | XNAS | USP7A8BJMH |
17 | 96.21 | 20250710-12:19:43.697000 | BATY | USP7A8BKO2 |
83 | 96.21 | 20250710-12:19:43.697000 | BATY | USP7A8BKO3 |
100 | 96.25 | 20250710-12:20:49.140000 | XNAS | USP7A8BMNH |
90 | 96.37 | 20250710-12:22:26.802000 | ARCX | USP7A8BPCR |
10 | 96.37 | 20250710-12:22:26.802000 | ARCX | USP7A8BPCS |
100 | 96.38 | 20250710-12:24:39.892000 | BATS | USP7A8BTOP |
100 | 96.39 | 20250710-12:24:39.892000 | BATS | USP7A8BTOQ |
100 | 96.31 | 20250710-12:27:37.280000 | XNAS | USP7A8BZ2R |
88 | 96.31 | 20250710-12:27:37.280000 | XNAS | USP7A8BZ2S |
12 | 96.31 | 20250710-12:27:37.280000 | XNAS | USP7A8BZ2T |
100 | 96.31 | 20250710-12:27:37.280000 | XNAS | USP7A8BZ2U |
100 | 96.29 | 20250710-12:28:24.148000 | EDGA | USP7A8C0MV |
6 | 96.28 | 20250710-12:31:04.368000 | XNYS | USP7A8C7KV |
94 | 96.28 | 20250710-12:31:04.368000 | XNYS | USP7A8C7KW |
100 | 96.265 | 20250710-12:32:25.672000 | XNAS | USP7A8C9PT |
66 | 96.24 | 20250710-12:33:29.489000 | EDGA | USP7A8CB9W |
34 | 96.24 | 20250710-12:33:29.489000 | EDGA | USP7A8CB9X |
100 | 96.24 | 20250710-12:33:29.489000 | ARCX | USP7A8CB9Y |
100 | 96.17 | 20250710-12:35:42.327000 | EDGA | USP7A8CFAZ |
100 | 96.125 | 20250710-12:37:32.333000 | XNAS | USP7A8CIPI |
100 | 96.14 | 20250710-12:38:26.822000 | XNAS | USP7A8CKD8 |
100 | 96.2 | 20250710-12:40:15.633000 | IEXG | USP7A8CNZF |
100 | 96.17 | 20250710-12:41:39.698000 | BATY | USP7A8CQTX |
6 | 96.17 | 20250710-12:41:39.698000 | BATY | USP7A8CQTY |
94 | 96.17 | 20250710-12:41:39.698000 | BATY | USP7A8CQTZ |
100 | 96.17 | 20250710-12:41:39.698000 | BATY | USP7A8CQU0 |
4 | 96.15 | 20250710-12:43:48.849000 | BATY | USP7A8CUC6 |
100 | 96.2 | 20250710-12:45:28.538000 | BATS | USP7A8CYHA |
100 | 96.2 | 20250710-12:45:28.538000 | BATS | USP7A8CYHB |
4 | 96.16 | 20250710-12:45:28.546000 | BATY | USP7A8CYHC |
92 | 96.16 | 20250710-12:45:36.225000 | BATY | USP7A8CZKJ |
100 | 96.16 | 20250710-12:45:36.225000 | BATY | USP7A8CZKK |
100 | 96.16 | 20250710-12:45:36.225000 | BATY | USP7A8CZKL |
4 | 96.16 | 20250710-12:45:36.225000 | BATY | USP7A8CZKM |
100 | 96.1 | 20250710-12:49:14.505000 | ARCX | USP7A8D56R |
100 | 96.08 | 20250710-12:50:31.683000 | XNAS | USP7A8D7A9 |
100 | 96.02 | 20250710-12:52:18.452000 | XNYS | USP7A8DA7Y |
100 | 95.99 | 20250710-12:53:16.851000 | BATY | USP7A8DBR8 |
100 | 96.08 | 20250710-12:56:03.696000 | XNAS | USP7A8DFZS |
100 | 96.1 | 20250710-12:56:24.449000 | ARCX | USP7A8DGKG |
49 | 96.11 | 20250710-13:00:09.319000 | BATY | USP7A8DNHA |
8 | 96.1 | 20250710-13:00:09.319000 | XNAS | USP7A8DNHB |
100 | 96.1 | 20250710-13:00:09.319000 | XNYS | USP7A8DNHC |
43 | 96.11 | 20250710-13:00:09.319000 | XNYS | USP7A8DNHD |
100 | 96.15 | 20250710-13:00:28.775000 | ARCX | USP7A8DP1A |
100 | 96.24 | 20250710-13:01:45.022000 | IEXG | USP7A8DS7P |
100 | 96.215 | 20250710-13:01:59.030000 | XNYS | USP7A8DSI2 |
100 | 96.18 | 20250710-13:02:06.106000 | BATY | USP7A8DSNW |
100 | 96.18 | 20250710-13:02:06.106000 | BATY | USP7A8DSNX |
7 | 96.24 | 20250710-13:06:59.894000 | XNAS | USP7A8E16N |
36 | 96.24 | 20250710-13:06:59.894000 | XNAS | USP7A8E16O |
57 | 96.24 | 20250710-13:06:59.895000 | XNAS | USP7A8E16P |
100 | 96.24 | 20250710-13:07:00.895000 | XNAS | USP7A8E18I |
90 | 96.26 | 20250710-13:07:30.417000 | XNYS | USP7A8E2BO |
10 | 96.26 | 20250710-13:07:30.417000 | XNYS | USP7A8E2BP |
100 | 96.25 | 20250710-13:09:29.183000 | XNYS | USP7A8E4X8 |
100 | 96.26 | 20250710-13:10:23.735000 | XNAS | USP7A8E648 |
98 | 96.22 | 20250710-13:10:38.520000 | BATY | USP7A8E6IF |
2 | 96.22 | 20250710-13:10:38.520000 | BATY | USP7A8E6IH |
100 | 96.3 | 20250710-13:13:13.719000 | IEXG | USP7A8EA6A |
100 | 96.3 | 20250710-13:14:31.556000 | XNAS | USP7A8EC6Y |
100 | 96.25 | 20250710-13:16:20.139000 | ARCX | USP7A8EHRQ |
100 | 96.25 | 20250710-13:16:20.139000 | ARCX | USP7A8EHRR |
100 | 96.3 | 20250710-13:17:16.475000 | ARCX | USP7A8EJET |
100 | 96.27 | 20250710-13:19:13.133000 | XNYS | USP7A8EMFK |
11 | 96.28 | 20250710-13:20:40.724000 | XNAS | USP7A8EOWW |
89 | 96.28 | 20250710-13:20:40.724000 | XNAS | USP7A8EOWX |
100 | 96.25 | 20250710-13:21:02.152000 | XNAS | USP7A8EPFM |
100 | 96.25 | 20250710-13:21:02.152000 | ARCX | USP7A8EPFN |
28 | 96.27 | 20250710-13:23:33.744000 | XNAS | USP7A8ESRY |
50 | 96.27 | 20250710-13:23:33.744000 | XNAS | USP7A8ESRZ |
5 | 96.27 | 20250710-13:23:33.744000 | XNAS | USP7A8ESS0 |
17 | 96.27 | 20250710-13:23:33.744000 | XNAS | USP7A8ESS1 |
100 | 96.31 | 20250710-13:24:55.517000 | EDGX | USP7A8EV1V |
90 | 96.29 | 20250710-13:25:03.581000 | ARCX | USP7A8EV94 |
100 | 96.22 | 20250710-13:26:56.932000 | BATY | USP7A8EYKZ |
100 | 96.22 | 20250710-13:28:34.555000 | XNYS | USP7A8F17B |
100 | 96.18 | 20250710-13:29:25.312000 | BATS | USP7A8F2NI |
100 | 96.19 | 20250710-13:30:38.396000 | XNAS | USP7A8F6TA |
100 | 96.19 | 20250710-13:32:40.447000 | XNAS | USP7A8FAAM |
100 | 96.17 | 20250710-13:32:49.783000 | BATY | USP7A8FANZ |
50 | 96.17 | 20250710-13:34:43.344000 | XNAS | USP7A8FDKS |
50 | 96.17 | 20250710-13:34:43.344000 | XNAS | USP7A8FDKU |
100 | 96.26 | 20250710-13:36:58.942000 | IEXG | USP7A8FHGA |
46 | 96.21 | 20250710-13:39:25.088000 | BATY | USP7A8FLG6 |
100 | 96.21 | 20250710-13:39:25.088000 | ARCX | USP7A8FLG7 |
100 | 96.21 | 20250710-13:39:25.088000 | ARCX | USP7A8FLG9 |
1 | 96.21 | 20250710-13:39:25.088000 | BATY | USP7A8FLGA |
12 | 96.21 | 20250710-13:39:25.088000 | BATY | USP7A8FLGB |
41 | 96.21 | 20250710-13:39:25.088000 | BATY | USP7A8FLGC |
100 | 96.15 | 20250710-13:41:46.292000 | EDGA | USP7A8FOVC |
23 | 96.09 | 20250710-13:41:48.935000 | BATY | USP7A8FOX9 |
77 | 96.09 | 20250710-13:41:48.935000 | BATY | USP7A8FOXB |
100 | 96.15 | 20250710-13:44:29.599000 | ARCX | USP7A8FSKD |
100 | 96.34 | 20250710-13:47:58.226000 | XNYS | USP7A8FZ89 |
4 | 96.33 | 20250710-13:49:23.276000 | XNAS | USP7A8G156 |
2 | 96.33 | 20250710-13:49:23.276000 | XNAS | USP7A8G157 |
94 | 96.33 | 20250710-13:49:23.276000 | XNAS | USP7A8G159 |
100 | 96.38 | 20250710-13:49:49.960000 | BATS | USP7A8G1O1 |
9 | 96.41 | 20250710-13:51:25.591000 | XNAS | USP7A8G47H |
91 | 96.41 | 20250710-13:51:25.591000 | XNAS | USP7A8G47I |
100 | 96.39 | 20250710-13:52:43.836000 | BATY | USP7A8G5YU |
100 | 96.39 | 20250710-13:52:43.836000 | BATY | USP7A8G5YV |
100 | 96.47 | 20250710-13:56:00.486000 | XNYS | USP7A8GAHA |
100 | 96.47 | 20250710-13:56:19.675000 | BATY | USP7A8GAY4 |
14 | 96.42 | 20250710-13:58:48.367000 | BATY | USP7A8GELL |
86 | 96.42 | 20250710-13:58:48.367000 | BATY | USP7A8GELM |
76 | 96.42 | 20250710-13:59:00.093000 | ARCX | USP7A8GEY5 |
24 | 96.42 | 20250710-13:59:00.093000 | ARCX | USP7A8GEY6 |
100 | 96.39 | 20250710-14:00:16.790000 | BATY | USP7A8GHZ7 |
6 | 96.38 | 20250710-14:01:13.526000 | BATY | USP7A8GLDD |
94 | 96.38 | 20250710-14:01:13.526000 | BATY | USP7A8GLDE |
100 | 96.36 | 20250710-14:02:26.328000 | XNAS | USP7A8GN7Q |
10 | 96.35 | 20250710-14:03:44.071000 | ARCX | USP7A8GP5V |
10 | 96.36 | 20250710-14:04:10.018000 | ARCX | USP7A8GPYS |
90 | 96.36 | 20250710-14:04:10.018000 | XNAS | USP7A8GPYT |
100 | 96.34 | 20250710-14:05:39.960000 | XNYS | USP7A8GSKB |
100 | 96.36 | 20250710-14:07:43.189000 | BATY | USP7A8GW2N |
92 | 96.36 | 20250710-14:07:43.189000 | BATY | USP7A8GW2O |
8 | 96.36 | 20250710-14:07:43.190000 | BATY | USP7A8GW2P |
33 | 96.36 | 20250710-14:07:43.190000 | BATY | USP7A8GW2T |
67 | 96.36 | 20250710-14:07:43.190000 | BATY | USP7A8GW2U |
100 | 96.39 | 20250710-14:11:25.273000 | XNAS | USP7A8H1KE |
100 | 96.39 | 20250710-14:11:25.273000 | XNAS | USP7A8H1KF |
100 | 96.35 | 20250710-14:12:30.010000 | XNAS | USP7A8H2ZO |
45 | 96.35 | 20250710-14:12:30.010000 | XNAS | USP7A8H2ZP |
100 | 96.35 | 20250710-14:12:30.010000 | XNAS | USP7A8H2ZQ |
55 | 96.35 | 20250710-14:12:30.010000 | XNAS | USP7A8H2ZR |
100 | 96.33 | 20250710-14:15:15.950000 | ARCX | USP7A8H7S1 |
100 | 96.33 | 20250710-14:17:29.052000 | XNAS | USP7A8HCHO |
1 | 96.36 | 20250710-14:19:48.426000 | XNAS | USP7A8HFSQ |
22 | 96.36 | 20250710-14:19:48.426000 | XNAS | USP7A8HFSR |
77 | 96.36 | 20250710-14:19:48.426000 | XNAS | USP7A8HFSS |
100 | 96.35 | 20250710-14:19:48.427000 | XNAS | USP7A8HFST |
100 | 96.32 | 20250710-14:20:22.814000 | BATS | USP7A8HGT0 |
100 | 96.32 | 20250710-14:20:22.814000 | ARCX | USP7A8HGT2 |
100 | 96.32 | 20250710-14:20:22.814000 | ARCX | USP7A8HGT5 |
100 | 96.35 | 20250710-14:24:56.901000 | XNAS | USP7A8HO60 |
100 | 96.52 | 20250710-14:26:15.963000 | XNAS | USP7A8HQ3Z |
28 | 96.48 | 20250710-14:27:01.741000 | EDGA | USP7A8HR7L |
72 | 96.48 | 20250710-14:27:01.741000 | EDGA | USP7A8HR7M |
100 | 96.48 | 20250710-14:27:01.741000 | XPSX | USP7A8HR7N |
100 | 96.42 | 20250710-14:27:50.409000 | ARCX | USP7A8HSI5 |
100 | 96.38 | 20250710-14:29:56.421000 | BATS | USP7A8HVRQ |
100 | 96.38 | 20250710-14:29:56.421000 | ARCX | USP7A8HVRS |
100 | 96.36 | 20250710-14:31:20.181000 | EDGA | USP7A8I0BG |
100 | 96.33 | 20250710-14:32:12.100000 | ARCX | USP7A8I1WM |
49 | 96.32 | 20250710-14:32:55.838000 | XNAS | USP7A8I3GF |
12 | 96.32 | 20250710-14:32:55.838000 | XNAS | USP7A8I3GG |
39 | 96.32 | 20250710-14:32:55.838000 | XNAS | USP7A8I3GH |
100 | 96.26 | 20250710-14:33:43.621000 | ARCX | USP7A8I50R |
100 | 96.27 | 20250710-14:35:04.984000 | ARCX | USP7A8I71W |
100 | 96.27 | 20250710-14:36:40.236000 | XNAS | USP7A8I9KQ |
100 | 96.3 | 20250710-14:37:26.538000 | XNYS | USP7A8IAO0 |
100 | 96.28 | 20250710-14:38:36.921000 | XNYS | USP7A8ICGF |
100 | 96.25 | 20250710-14:39:12.976000 | XNAS | USP7A8IDIY |
100 | 96.25 | 20250710-14:39:12.976000 | XNAS | USP7A8IDIZ |
100 | 96.27 | 20250710-14:41:46.918000 | XNAS | USP7A8IJ2T |
100 | 96.28 | 20250710-14:42:51.123000 | XNAS | USP7A8IKQQ |
100 | 96.33 | 20250710-14:44:09.358000 | XNYS | USP7A8IMMY |
100 | 96.33 | 20250710-14:45:29.970000 | XNYS | USP7A8IQFP |
61 | 96.29 | 20250710-14:45:33.400000 | EDGA | USP7A8IRDN |
39 | 96.29 | 20250710-14:45:33.400000 | EDGA | USP7A8IRDO |
40 | 96.29 | 20250710-14:45:33.400000 | EDGX | USP7A8IRDP |
40 | 96.29 | 20250710-14:45:33.400000 | EDGX | USP7A8IRDQ |
20 | 96.29 | 20250710-14:45:33.400000 | EDGX | USP7A8IRDR |
13 | 96.21 | 20250710-14:48:10.013000 | BATY | USP7A8IWEL |
87 | 96.21 | 20250710-14:48:10.013000 | BATY | USP7A8IWEM |
90 | 96.2 | 20250710-14:49:50.728000 | XNAS | USP7A8IZ9B |
10 | 96.2 | 20250710-14:49:50.728000 | XNAS | USP7A8IZ9C |
100 | 96.27 | 20250710-14:51:27.223000 | XNYS | USP7A8J265 |
100 | 96.3 | 20250710-14:52:20.484000 | XNYS | USP7A8J3QO |
100 | 96.25 | 20250710-14:53:20.172000 | BATS | USP7A8J54Z |
100 | 96.25 | 20250710-14:53:20.172000 | BATS | USP7A8J551 |
100 | 96.18 | 20250710-14:53:57.639000 | XNAS | USP7A8J66F |
87 | 96.17 | 20250710-14:55:09.335000 | ARCX | USP7A8J8B8 |
13 | 96.17 | 20250710-14:55:09.336000 | ARCX | USP7A8J8B9 |
97 | 96.11 | 20250710-14:56:04.170000 | XNAS | USP7A8JA7Q |
3 | 96.11 | 20250710-14:56:04.170000 | XNAS | USP7A8JA7R |
29 | 96.11 | 20250710-14:56:26.558000 | XNAS | USP7A8JB8G |
71 | 96.11 | 20250710-14:56:26.558000 | XNAS | USP7A8JB8H |
100 | 96.09 | 20250710-14:56:56.512000 | EDGA | USP7A8JC77 |
100 | 96.09 | 20250710-14:56:56.512000 | EDGA | USP7A8JC78 |
45 | 96.08 | 20250710-14:58:11.179000 | XNYS | USP7A8JEQF |
41 | 96.08 | 20250710-14:58:11.179000 | XNYS | USP7A8JEQG |
14 | 96.08 | 20250710-14:58:11.179000 | XNYS | USP7A8JEQH |
10 | 96.12 | 20250710-14:59:18.416000 | XNYS | USP7A8JH6D |
15 | 96.12 | 20250710-14:59:18.416000 | XNYS | USP7A8JH6E |
75 | 96.12 | 20250710-14:59:18.416000 | XNYS | USP7A8JH6F |
100 | 96.13 | 20250710-14:59:35.169000 | ARCX | USP7A8JHWT |
100 | 96.14 | 20250710-15:01:07.808000 | XNAS | USP7A8JNUS |
100 | 96.11 | 20250710-15:01:07.811000 | BATY | USP7A8JNUV |
100 | 96.11 | 20250710-15:01:07.811000 | XNAS | USP7A8JNUW |
100 | 96.13 | 20250710-15:03:15.534000 | XNAS | USP7A8JS4I |
33 | 96.16 | 20250710-15:05:44.685000 | XNAS | USP7A8JWQD |
21 | 96.16 | 20250710-15:05:44.685000 | XNAS | USP7A8JWQE |
46 | 96.16 | 20250710-15:05:44.686000 | XNAS | USP7A8JWQF |
100 | 96.17 | 20250710-15:06:39.471000 | ARCX | USP7A8JZPB |
100 | 96.17 | 20250710-15:06:39.471000 | ARCX | USP7A8JZPD |
23 | 96.2 | 20250710-15:08:42.487000 | XNAS | USP7A8K5BW |
30 | 96.2 | 20250710-15:08:42.487000 | XNAS | USP7A8K5BX |
10 | 96.2 | 20250710-15:08:42.487000 | XNAS | USP7A8K5BY |
50 | 96.2 | 20250710-15:08:42.487000 | XNAS | USP7A8K5BZ |
31 | 96.21 | 20250710-15:08:42.488000 | EDGX | USP7A8K5C0 |
11 | 96.21 | 20250710-15:08:42.488000 | EDGX | USP7A8K5C1 |
4 | 96.21 | 20250710-15:08:42.488000 | EDGX | USP7A8K5C2 |
7 | 96.21 | 20250710-15:08:42.488000 | BATS | USP7A8K5C5 |
6 | 96.22 | 20250710-15:08:42.488000 | BATS | USP7A8K5C6 |
3 | 96.22 | 20250710-15:08:42.489000 | BATS | USP7A8K5C7 |
5 | 96.22 | 20250710-15:08:42.488000 | XNAS | USP7A8K5C8 |
3 | 96.22 | 20250710-15:08:42.489000 | BATS | USP7A8K5C9 |
17 | 96.22 | 20250710-15:08:42.489000 | XNAS | USP7A8K5CA |
66 | 96.22 | 20250710-15:08:43.645000 | XNAS | USP7A8K5E4 |
34 | 96.22 | 20250710-15:08:43.645000 | XNAS | USP7A8K5E5 |
100 | 96.2 | 20250710-15:10:12.972000 | XNAS | USP7A8K8E2 |
100 | 96.2 | 20250710-15:10:12.972000 | ARCX | USP7A8K8E3 |
100 | 96.2 | 20250710-15:10:12.972000 | ARCX | USP7A8K8E4 |
100 | 96.2 | 20250710-15:10:12.972000 | ARCX | USP7A8K8E5 |
100 | 96.18 | 20250710-15:11:00.937000 | BATY | USP7A8K9PN |
21 | 96.14 | 20250710-15:11:20.993000 | BATY | USP7A8KAEK |
3 | 96.14 | 20250710-15:11:20.993000 | BATY | USP7A8KAEL |
70 | 96.16 | 20250710-15:11:41.896000 | XNYS | USP7A8KAXV |
30 | 96.16 | 20250710-15:11:41.896000 | XNYS | USP7A8KAXW |
76 | 96.14 | 20250710-15:11:58.741000 | BATY | USP7A8KBF3 |
24 | 96.14 | 20250710-15:11:58.741000 | ARCX | USP7A8KBF4 |
100 | 96.14 | 20250710-15:11:58.741000 | ARCX | USP7A8KBF5 |
100 | 96.16 | 20250710-15:13:10.524000 | XNYS | USP7A8KDT2 |
100 | 96.16 | 20250710-15:13:15.497000 | XNYS | USP7A8KE0V |
100 | 96.13 | 20250710-15:13:15.607000 | BATY | USP7A8KE18 |
100 | 96.13 | 20250710-15:13:15.607000 | BATY | USP7A8KE19 |
49 | 96.13 | 20250710-15:13:15.607000 | BATY | USP7A8KE1A |
46 | 96.13 | 20250710-15:13:15.607000 | BATY | USP7A8KE1B |
5 | 96.13 | 20250710-15:13:15.607000 | BATY | USP7A8KE1C |
100 | 96.12 | 20250710-15:15:41.501000 | BATY | USP7A8KKW0 |
2 | 96.1 | 20250710-15:16:20.106000 | BATY | USP7A8KM6U |
75 | 96.1 | 20250710-15:16:29.943000 | BATY | USP7A8KMG5 |
22 | 96.1 | 20250710-15:16:29.943000 | BATY | USP7A8KMG6 |
1 | 96.1 | 20250710-15:16:29.943000 | BATY | USP7A8KMG7 |
2 | 96.1 | 20250710-15:16:29.943000 | ARCX | USP7A8KMG8 |
100 | 96.12 | 20250710-15:17:38.250000 | ARCX | USP7A8KOF3 |
100 | 96.13 | 20250710-15:18:20.630000 | XNYS | USP7A8KPU5 |
2 | 96.14 | 20250710-15:19:04.782000 | XNYS | USP7A8KRLE |
98 | 96.14 | 20250710-15:19:04.782000 | XNYS | USP7A8KRLF |
100 | 96.2 | 20250710-15:20:15.413000 | XNYS | USP7A8KU5X |
100 | 96.205 | 20250710-15:20:36.531000 | XNAS | USP7A8KV0J |
100 | 96.205 | 20250710-15:20:48.821000 | XNAS | USP7A8KVBV |
100 | 96.19 | 20250710-15:20:57.599000 | ARCX | USP7A8KVKV |
100 | 96.19 | 20250710-15:20:57.599000 | ARCX | USP7A8KVL0 |
100 | 96.22 | 20250710-15:22:35.127000 | BATY | USP7A8KZLZ |
100 | 96.22 | 20250710-15:22:35.127000 | BATY | USP7A8KZM0 |
4 | 96.21 | 20250710-15:23:29.813000 | BATY | USP7A8L1MJ |
96 | 96.21 | 20250710-15:23:29.813000 | BATY | USP7A8L1MK |
100 | 96.21 | 20250710-15:23:29.813000 | ARCX | USP7A8L1ML |
80 | 96.22 | 20250710-15:24:06.841000 | ARCX | USP7A8L2T1 |
20 | 96.22 | 20250710-15:24:06.842000 | ARCX | USP7A8L2T3 |
15 | 96.19 | 20250710-15:24:32.776000 | ARCX | USP7A8L3MX |
100 | 96.24 | 20250710-15:25:12.775000 | XNAS | USP7A8L50X |
85 | 96.22 | 20250710-15:25:22.124000 | EDGX | USP7A8L5CK |
15 | 96.22 | 20250710-15:25:22.124000 | EPRL | USP7A8L5CL |
100 | 96.2 | 20250710-15:25:52.060000 | BATS | USP7A8L6ZC |
100 | 96.18 | 20250710-15:26:36.063000 | ARCX | USP7A8L8JP |
100 | 96.21 | 20250710-15:28:04.187000 | ARCX | USP7A8LBUT |
100 | 96.21 | 20250710-15:28:04.187000 | ARCX | USP7A8LBUU |
90 | 96.15 | 20250710-15:28:45.896000 | ARCX | USP7A8LDI1 |
10 | 96.15 | 20250710-15:28:45.896000 | ARCX | USP7A8LDI2 |
100 | 96.18 | 20250710-15:29:29.002000 | XNYS | USP7A8LFDV |
1 | 96.15 | 20250710-15:30:04.552000 | BATY | USP7A8LH1O |
99 | 96.15 | 20250710-15:30:04.552000 | BATY | USP7A8LH1P |
100 | 96.14 | 20250710-15:30:14.154000 | XNAS | USP7A8LI9M |
100 | 96.18 | 20250710-15:31:14.032000 | XNYS | USP7A8LNBZ |
99 | 96.16 | 20250710-15:31:19.111000 | ARCX | USP7A8LNQC |
1 | 96.16 | 20250710-15:31:19.111000 | ARCX | USP7A8LNQD |
1 | 96.2 | 20250710-15:32:38.441000 | XNAS | USP7A8LR5X |
99 | 96.2 | 20250710-15:32:38.441000 | XNAS | USP7A8LR5Y |
100 | 96.19 | 20250710-15:33:11.836000 | XNAS | USP7A8LSJE |
100 | 96.18 | 20250710-15:33:18.726000 | BATY | USP7A8LSUG |
100 | 96.18 | 20250710-15:33:18.726000 | BATY | USP7A8LSUH |
100 | 96.15 | 20250710-15:34:03.549000 | XNAS | USP7A8LWFG |
100 | 96.14 | 20250710-15:34:28.691000 | XNAS | USP7A8LYG5 |
100 | 96.13 | 20250710-15:35:02.822000 | XNAS | USP7A8MAHH |
60 | 96.13 | 20250710-15:35:37.020000 | ARCX | USP7A8MF2K |
1 | 96.13 | 20250710-15:35:37.021000 | ARCX | USP7A8MF2L |
39 | 96.13 | 20250710-15:35:37.021000 | ARCX | USP7A8MF2M |
100 | 96.12 | 20250710-15:36:09.607000 | ARCX | USP7A8MGS4 |
36 | 96.17 | 20250710-15:37:26.610000 | ARCX | USP7A8MKC8 |
64 | 96.17 | 20250710-15:37:26.610000 | ARCX | USP7A8MKC9 |
100 | 96.17 | 20250710-15:37:26.610000 | XPSX | USP7A8MKCC |
100 | 96.2 | 20250710-15:38:13.482000 | XNAS | USP7A8MM91 |
100 | 96.19 | 20250710-15:38:34.782000 | IEXG | USP7A8MN8U |
28 | 96.19 | 20250710-15:39:05.773000 | ARCX | USP7A8MONC |
16 | 96.19 | 20250710-15:39:05.773000 | ARCX | USP7A8MOND |
56 | 96.19 | 20250710-15:39:05.773000 | ARCX | USP7A8MONE |
100 | 96.18 | 20250710-15:39:24.841000 | ARCX | USP7A8MPO2 |
1 | 96.12 | 20250710-15:40:04.095000 | BATY | USP7A8MSAX |
5 | 96.14 | 20250710-15:40:13.084000 | ARCX | USP7A8MSYE |
81 | 96.14 | 20250710-15:40:13.084000 | ARCX | USP7A8MSYF |
14 | 96.14 | 20250710-15:40:13.084000 | ARCX | USP7A8MSYG |
100 | 96.14 | 20250710-15:41:01.886000 | XNYS | USP7A8MVVT |
100 | 96.13 | 20250710-15:41:11.154000 | ARCX | USP7A8MWH3 |
10 | 96.12 | 20250710-15:41:25.313000 | BATY | USP7A8MX9S |
12 | 96.12 | 20250710-15:41:25.313000 | BATY | USP7A8MX9T |
78 | 96.12 | 20250710-15:41:25.313000 | BATY | USP7A8MX9U |
100 | 96.13 | 20250710-15:42:10.141000 | XNYS | USP7A8MZKD |
81 | 96.12 | 20250710-15:42:16.182000 | ARCX | USP7A8MZV0 |
19 | 96.12 | 20250710-15:42:16.182000 | ARCX | USP7A8MZV1 |
100 | 96.12 | 20250710-15:42:16.182000 | ARCX | USP7A8MZV2 |
100 | 96.13 | 20250710-15:42:32.463000 | XNAS | USP7A8N0L4 |
16 | 96.16 | 20250710-15:43:26.521000 | XNAS | USP7A8N48G |
4 | 96.16 | 20250710-15:43:26.521000 | XNAS | USP7A8N48H |
100 | 96.19 | 20250710-15:43:47.108000 | BATS | USP7A8N5FU |
200 | 96.19 | 20250710-15:43:47.108000 | XNYS | USP7A8N5FV |
67 | 96.19 | 20250710-15:43:47.108000 | ARCX | USP7A8N5FW |
100 | 96.19 | 20250710-15:43:47.108000 | BATS | USP7A8N5FX |
20 | 96.19 | 20250710-15:43:47.108000 | ARCX | USP7A8N5FY |
60 | 96.19 | 20250710-15:43:47.108000 | ARCX | USP7A8N5FZ |
3 | 96.19 | 20250710-15:43:47.108000 | ARCX | USP7A8N5G1 |
1 | 96.19 | 20250710-15:43:47.108000 | XNAS | USP7A8N5G3 |
10 | 96.19 | 20250710-15:43:47.108000 | XNAS | USP7A8N5G4 |
2 | 96.19 | 20250710-15:43:47.108000 | XNAS | USP7A8N5G6 |
2 | 96.19 | 20250710-15:43:47.131000 | ARCX | USP7A8N5GI |
2 | 96.19 | 20250710-15:43:47.132000 | XNAS | USP7A8N5GJ |
2 | 96.19 | 20250710-15:43:48.367000 | XNAS | USP7A8N5IO |
100 | 96.2 | 20250710-15:43:52.471000 | IEXG | USP7A8N5RW |
180 | 96.195 | 20250710-15:43:52.471000 | XNAS | USP7A8N5RX |
100 | 96.2 | 20250710-15:43:52.471000 | XNAS | USP7A8N5RY |
27 | 96.2 | 20250710-15:43:52.471000 | XNAS | USP7A8N5RZ |
6 | 96.2 | 20250710-15:43:52.471000 | XNAS | USP7A8N5S0 |
100 | 96.195 | 20250710-15:43:52.471000 | ARCX | USP7A8N5S1 |
180 | 96.195 | 20250710-15:43:52.471000 | XNYS | USP7A8N5S3 |
33 | 96.2 | 20250710-15:43:52.471000 | XNYS | USP7A8N5S4 |
100 | 96.2 | 20250710-15:43:52.471000 | XNAS | USP7A8N5S5 |
6 | 96.2 | 20250710-15:43:52.471000 | XNAS | USP7A8N5S6 |
1 | 96.23 | 20250710-15:44:05.715000 | XNAS | USP7A8N6KV |
18 | 96.22 | 20250710-15:44:05.715000 | ARCX | USP7A8N6KW |
89 | 96.22 | 20250710-15:44:05.715000 | XNYS | USP7A8N6KX |
18 | 96.23 | 20250710-15:44:05.715000 | XNYS | USP7A8N6KY |
90 | 96.24 | 20250710-15:44:06.357000 | BATS | USP7A8N6LK |
19 | 96.24 | 20250710-15:44:06.357000 | ARCX | USP7A8N6LL |
100 | 96.24 | 20250710-15:44:06.357000 | ARCX | USP7A8N6LM |
63 | 96.24 | 20250710-15:44:06.357000 | ARCX | USP7A8N6LN |
1 | 96.24 | 20250710-15:44:06.357000 | XNYS | USP7A8N6LO |
100 | 96.24 | 20250710-15:44:06.357000 | XNYS | USP7A8N6LP |
10 | 96.21 | 20250710-15:45:16.556000 | ARCX | USP7A8NDOX |
Related Shares:
CRH