17th Jun 2025 09:30
17th June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16th June 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 |
6,804 | $91.03 | $91.65 | $90.22 | XNYS |
500 | $91.01 | $91.59 | $90.47 | EDGX |
16,183 | $90.96 | $91.67 | $90.19 | ARCX |
6,578 | $90.95 | $91.66 | $90.21 | BATS |
14,115 | $91.04 | $91.70 | $90.21 | XNAS |
2,009 | $90.84 | $91.41 | $90.24 | BATY |
200 | $91.42 | $91.46 | $91.37 | XASE |
131 | $91.34 | $91.35 | $91.30 | EPRL |
465 | $90.98 | $91.25 | $90.68 | IEXG |
100 | $91.00 | $91.00 | $91.00 | MEMX |
5,797 | $90.90 | $91.54 | $90.23 | EDGA |
200 | $91.28 | $91.28 | $91.27 | XCIS |
100 | $90.96 | $90.96 | $90.96 | XBOS |
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 673,959,782 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.380% 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 16th June 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: | 16th June 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $90.9828 | 53,182 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 90.87 | 20250616-09:30:01.330000 | XNYS | USP6G8JRF |
100 | 90.79 | 20250616-09:30:17.541000 | XNAS | USP6G8M83 |
100 | 90.88 | 20250616-09:30:57.479000 | ARCX | USP6G8NFK |
100 | 90.94 | 20250616-09:31:06.322000 | XNYS | USP6G8NPM |
100 | 91.1 | 20250616-09:31:40.689000 | ARCX | USP6G8OGA |
100 | 91.095 | 20250616-09:31:43.394000 | XNYS | USP6G8OIJ |
100 | 91.06 | 20250616-09:31:52.530000 | XNYS | USP6G8OO6 |
100 | 91.06 | 20250616-09:31:52.530000 | XNYS | USP6G8OO7 |
100 | 91.06 | 20250616-09:31:52.530000 | XNAS | USP6G8OO8 |
100 | 91.28 | 20250616-09:32:31.194000 | XNYS | USP6G8Q35 |
100 | 91.28 | 20250616-09:33:20.778000 | XNYS | USP6G8R7R |
100 | 91.32 | 20250616-09:33:30.299000 | XNYS | USP6G8RGT |
100 | 91.38 | 20250616-09:33:35.654000 | XNYS | USP6G8RK5 |
100 | 91.29 | 20250616-09:34:15.318000 | XNYS | USP6G8SEK |
100 | 91.29 | 20250616-09:34:15.319000 | XNYS | USP6G8SEL |
100 | 91.29 | 20250616-09:34:15.319000 | XNYS | USP6G8SEM |
100 | 91.29 | 20250616-09:34:15.319000 | XNYS | USP6G8SEN |
100 | 91.26 | 20250616-09:35:02.796000 | XNAS | USP6G8TD3 |
100 | 91.26 | 20250616-09:35:12.911000 | XNYS | USP6G8TZV |
100 | 91.27 | 20250616-09:36:41.660000 | XNAS | USP6G8VRI |
75 | 91.25 | 20250616-09:37:05.927000 | XNAS | USP6G8W76 |
25 | 91.25 | 20250616-09:37:05.928000 | XNAS | USP6G8W77 |
71 | 91.22 | 20250616-09:37:29.023000 | XNYS | USP6G8WIZ |
29 | 91.22 | 20250616-09:37:29.023000 | XNYS | USP6G8WJ0 |
73 | 91.2 | 20250616-09:37:49.032000 | XNYS | USP6G8X03 |
27 | 91.2 | 20250616-09:37:49.032000 | XNYS | USP6G8X04 |
37 | 91.14 | 20250616-09:38:30.135000 | XNYS | USP6G8XK4 |
63 | 91.14 | 20250616-09:38:30.135000 | XNYS | USP6G8XK5 |
93 | 91.03 | 20250616-09:39:03.710000 | XNYS | USP6G8YBA |
100 | 91.03 | 20250616-09:39:03.710000 | ARCX | USP6G8YBB |
7 | 91.03 | 20250616-09:39:03.710000 | XNYS | USP6G8YBC |
91 | 90.94 | 20250616-09:39:43.288000 | XNAS | USP6G811AS |
9 | 90.94 | 20250616-09:39:43.288000 | XNAS | USP6G811AT |
18 | 90.84 | 20250616-09:39:56.877000 | XNAS | USP6G811NA |
82 | 90.84 | 20250616-09:39:56.877000 | XNAS | USP6G811NB |
100 | 90.82 | 20250616-09:40:50.978000 | BATY | USP6G813I0 |
74 | 90.73 | 20250616-09:41:10.994000 | BATS | USP6G814B8 |
26 | 90.73 | 20250616-09:41:10.994000 | BATS | USP6G814B9 |
100 | 90.7 | 20250616-09:41:34.372000 | BATS | USP6G814UR |
5 | 90.62 | 20250616-09:42:16.611000 | XNAS | USP6G815WE |
95 | 90.62 | 20250616-09:42:16.611000 | XNAS | USP6G815WF |
100 | 90.62 | 20250616-09:42:16.611000 | ARCX | USP6G815WG |
100 | 90.59 | 20250616-09:43:41.861000 | XNAS | USP6G817SA |
100 | 90.58 | 20250616-09:43:55.148000 | XNYS | USP6G817ZQ |
100 | 90.6 | 20250616-09:44:27.335000 | XNAS | USP6G8198E |
100 | 90.54 | 20250616-09:44:33.672000 | BATS | USP6G819DI |
100 | 90.54 | 20250616-09:44:33.672000 | BATS | USP6G819DJ |
100 | 90.59 | 20250616-09:45:27.038000 | XNYS | USP6G81CUG |
6 | 90.59 | 20250616-09:45:42.302000 | XNYS | USP6G81E4L |
94 | 90.59 | 20250616-09:45:42.302000 | XNYS | USP6G81E4M |
100 | 90.62 | 20250616-09:46:13.147000 | BATS | USP6G81G24 |
8 | 90.62 | 20250616-09:46:31.514000 | BATS | USP6G81H30 |
83 | 90.61 | 20250616-09:46:31.514000 | XNAS | USP6G81H31 |
9 | 90.63 | 20250616-09:46:31.514000 | ARCX | USP6G81H32 |
100 | 90.68 | 20250616-09:47:33.369000 | IEXG | USP6G81KBX |
16 | 90.74 | 20250616-09:48:00.475000 | XNYS | USP6G81MGZ |
84 | 90.74 | 20250616-09:48:00.475000 | XNYS | USP6G81MH0 |
100 | 90.74 | 20250616-09:48:01.476000 | BATS | USP6G81MK1 |
70 | 90.75 | 20250616-09:48:36.662000 | ARCX | USP6G81OLI |
30 | 90.75 | 20250616-09:48:36.662000 | ARCX | USP6G81OLJ |
100 | 90.75 | 20250616-09:48:36.662000 | ARCX | USP6G81OLL |
100 | 90.905 | 20250616-09:50:01.193000 | XNYS | USP6G81UDW |
11 | 90.88 | 20250616-09:50:07.155000 | XNYS | USP6G81UTB |
89 | 90.88 | 20250616-09:50:07.155000 | XNYS | USP6G81UTC |
100 | 90.88 | 20250616-09:50:07.155000 | XNYS | USP6G81UTD |
100 | 90.81 | 20250616-09:50:53.006000 | BATY | USP6G81XSL |
100 | 90.81 | 20250616-09:50:53.006000 | BATY | USP6G81XSM |
100 | 90.81 | 20250616-09:50:53.006000 | XNAS | USP6G81XSN |
100 | 90.8 | 20250616-09:51:46.471000 | XNYS | USP6G82088 |
100 | 90.83 | 20250616-09:52:21.694000 | XNYS | USP6G821U6 |
100 | 90.84 | 20250616-09:53:01.188000 | XNAS | USP6G823ME |
100 | 90.84 | 20250616-09:53:04.230000 | XNAS | USP6G823Q1 |
3 | 90.97 | 20250616-09:54:14.959000 | ARCX | USP6G828FI |
97 | 90.97 | 20250616-09:54:20.599000 | ARCX | USP6G828P4 |
100 | 90.97 | 20250616-09:54:20.599000 | ARCX | USP6G828P5 |
100 | 90.97 | 20250616-09:54:20.599000 | ARCX | USP6G828PA |
86 | 91.01 | 20250616-09:55:06.446000 | BATS | USP6G82AX1 |
6 | 91.01 | 20250616-09:55:06.447000 | BATS | USP6G82AX2 |
100 | 91.135 | 20250616-09:56:18.177000 | ARCX | USP6G82EAB |
100 | 91.15 | 20250616-09:56:34.724000 | XNYS | USP6G82EYI |
100 | 91.12 | 20250616-09:57:19.693000 | ARCX | USP6G82GS6 |
100 | 91.12 | 20250616-09:57:19.693000 | ARCX | USP6G82GS7 |
100 | 91.12 | 20250616-09:57:19.693000 | ARCX | USP6G82GS8 |
100 | 91.12 | 20250616-09:57:48.251000 | ARCX | USP6G82HZP |
100 | 91.09 | 20250616-09:57:57.915000 | BATS | USP6G82IFM |
100 | 91.065 | 20250616-09:58:53.760000 | EDGX | USP6G82KYB |
87 | 91.14 | 20250616-09:59:20.375000 | XNYS | USP6G82MEG |
13 | 91.15 | 20250616-09:59:20.375000 | XNYS | USP6G82MEH |
100 | 91.11 | 20250616-09:59:42.009000 | BATS | USP6G82NH0 |
100 | 91.14 | 20250616-10:00:08.998000 | XNAS | USP6G82PO4 |
100 | 91.14 | 20250616-10:00:08.998000 | XNAS | USP6G82PO5 |
100 | 91.13 | 20250616-10:00:52.496000 | ARCX | USP6G82UIK |
100 | 91.13 | 20250616-10:00:52.496000 | ARCX | USP6G82UIL |
100 | 91.25 | 20250616-10:01:28.349000 | IEXG | USP6G82WOA |
31 | 91.3 | 20250616-10:02:15.603000 | EPRL | USP6G82YTL |
27 | 91.3 | 20250616-10:02:15.603000 | XNAS | USP6G82YTM |
12 | 91.28 | 20250616-10:02:15.603000 | ARCX | USP6G82YTN |
20 | 91.3 | 20250616-10:02:15.603000 | XNYS | USP6G82YTO |
9 | 91.3 | 20250616-10:02:15.604000 | XNAS | USP6G82YTP |
1 | 91.3 | 20250616-10:02:15.604000 | XNAS | USP6G82YTQ |
100 | 91.29 | 20250616-10:03:12.880000 | XNAS | USP6G831BD |
100 | 91.29 | 20250616-10:03:12.881000 | BATS | USP6G831BE |
100 | 91.29 | 20250616-10:03:12.881000 | BATS | USP6G831BF |
100 | 91.29 | 20250616-10:03:12.881000 | BATS | USP6G831BG |
100 | 91.29 | 20250616-10:03:12.881000 | ARCX | USP6G831BH |
100 | 91.29 | 20250616-10:03:57.646000 | XNYS | USP6G833W1 |
100 | 91.35 | 20250616-10:05:20.624000 | BATS | USP6G838KH |
100 | 91.31 | 20250616-10:05:41.704000 | BATS | USP6G839JA |
100 | 91.31 | 20250616-10:05:41.704000 | BATS | USP6G839JB |
100 | 91.31 | 20250616-10:05:41.704000 | BATS | USP6G839JC |
100 | 91.4 | 20250616-10:06:48.022000 | ARCX | USP6G83C95 |
100 | 91.43 | 20250616-10:07:30.969000 | XNYS | USP6G83E9N |
100 | 91.47 | 20250616-10:08:21.691000 | XNYS | USP6G83GFU |
100 | 91.41 | 20250616-10:08:56.420000 | BATS | USP6G83I18 |
100 | 91.41 | 20250616-10:08:56.420000 | BATS | USP6G83I19 |
100 | 91.41 | 20250616-10:08:56.420000 | BATS | USP6G83I1A |
100 | 91.41 | 20250616-10:08:56.420000 | ARCX | USP6G83I1C |
100 | 91.46 | 20250616-10:10:05.156000 | XASE | USP6G83L0F |
100 | 91.46 | 20250616-10:10:30.282000 | ARCX | USP6G83M36 |
100 | 91.46 | 20250616-10:10:30.282000 | ARCX | USP6G83M37 |
100 | 91.53 | 20250616-10:12:11.513000 | ARCX | USP6G83QWB |
3 | 91.53 | 20250616-10:12:52.401000 | XNAS | USP6G83SP6 |
1 | 91.54 | 20250616-10:12:52.401000 | XNAS | USP6G83SP7 |
1 | 91.54 | 20250616-10:12:52.401000 | XNAS | USP6G83SP8 |
100 | 91.54 | 20250616-10:12:52.401000 | XNAS | USP6G83SP9 |
95 | 91.54 | 20250616-10:12:52.401000 | XNAS | USP6G83SPA |
33 | 91.49 | 20250616-10:13:08.127000 | ARCX | USP6G83TGB |
8 | 91.49 | 20250616-10:13:08.127000 | EDGA | USP6G83TGC |
100 | 91.52 | 20250616-10:13:11.620000 | XNAS | USP6G83TME |
92 | 91.49 | 20250616-10:13:18.062000 | EDGA | USP6G83TXZ |
100 | 91.49 | 20250616-10:13:18.061000 | ARCX | USP6G83TY0 |
67 | 91.49 | 20250616-10:13:18.061000 | ARCX | USP6G83TY1 |
100 | 91.44 | 20250616-10:14:46.481000 | BATS | USP6G83XH2 |
100 | 91.49 | 20250616-10:16:21.362000 | XNAS | USP6G8451T |
100 | 91.5 | 20250616-10:16:21.671000 | XNAS | USP6G84526 |
80 | 91.5 | 20250616-10:16:28.519000 | XNAS | USP6G845BT |
20 | 91.5 | 20250616-10:16:28.519000 | XNAS | USP6G845BU |
100 | 91.55 | 20250616-10:17:13.204000 | ARCX | USP6G847BC |
100 | 91.62 | 20250616-10:17:41.572000 | XNYS | USP6G848O3 |
100 | 91.64 | 20250616-10:18:43.655000 | XNAS | USP6G84C2P |
100 | 91.65 | 20250616-10:18:59.651000 | XNYS | USP6G84D28 |
3 | 91.67 | 20250616-10:20:04.221000 | XNAS | USP6G84HQ3 |
197 | 91.67 | 20250616-10:20:04.221000 | XNAS | USP6G84HQ4 |
100 | 91.67 | 20250616-10:20:17.547000 | ARCX | USP6G84IFA |
100 | 91.66 | 20250616-10:21:24.654000 | XNAS | USP6G84KUV |
100 | 91.66 | 20250616-10:22:23.983000 | ARCX | USP6G84PPP |
100 | 91.66 | 20250616-10:22:23.983000 | ARCX | USP6G84PPR |
100 | 91.6 | 20250616-10:22:52.140000 | XNAS | USP6G84QVH |
100 | 91.56 | 20250616-10:23:30.762000 | ARCX | USP6G84SIZ |
100 | 91.54 | 20250616-10:23:47.622000 | XNAS | USP6G84TAZ |
100 | 91.52 | 20250616-10:24:23.502000 | BATS | USP6G84USH |
100 | 91.42 | 20250616-10:25:13.253000 | ARCX | USP6G84WXW |
100 | 91.37 | 20250616-10:26:05.047000 | XASE | USP6G84YZU |
100 | 91.49 | 20250616-10:27:03.442000 | XNAS | USP6G850UL |
100 | 91.48 | 20250616-10:27:41.474000 | XNYS | USP6G852EW |
100 | 91.52 | 20250616-10:28:30.374000 | ARCX | USP6G85494 |
1 | 91.52 | 20250616-10:28:56.553000 | XNAS | USP6G8559S |
95 | 91.53 | 20250616-10:28:56.553000 | XNAS | USP6G8559T |
4 | 91.53 | 20250616-10:28:56.553000 | XNAS | USP6G8559U |
100 | 91.54 | 20250616-10:29:16.473000 | XNYS | USP6G855YN |
100 | 91.59 | 20250616-10:30:52.220000 | EDGX | USP6G85CZ4 |
100 | 91.58 | 20250616-10:30:52.220000 | XNAS | USP6G85CZ5 |
100 | 91.59 | 20250616-10:31:07.558000 | XNAS | USP6G85DGG |
100 | 91.53 | 20250616-10:31:15.876000 | ARCX | USP6G85DQB |
100 | 91.53 | 20250616-10:31:15.876000 | ARCX | USP6G85DQC |
100 | 91.53 | 20250616-10:31:15.876000 | ARCX | USP6G85DQD |
100 | 91.53 | 20250616-10:31:15.876000 | ARCX | USP6G85DQE |
1 | 91.64 | 20250616-10:32:58.223000 | BATS | USP6G85HB9 |
99 | 91.65 | 20250616-10:32:58.223000 | BATS | USP6G85HBA |
100 | 91.7 | 20250616-10:34:05.394000 | XNAS | USP6G85K9R |
100 | 91.69 | 20250616-10:34:27.193000 | XNAS | USP6G85L5Y |
100 | 91.66 | 20250616-10:34:45.142000 | ARCX | USP6G85LZA |
99 | 91.66 | 20250616-10:35:24.787000 | BATS | USP6G85NQA |
1 | 91.66 | 20250616-10:35:24.787000 | BATS | USP6G85NQB |
10 | 91.66 | 20250616-10:35:24.787000 | ARCX | USP6G85NQC |
90 | 91.66 | 20250616-10:35:24.787000 | ARCX | USP6G85NQD |
100 | 91.66 | 20250616-10:36:11.073000 | XNAS | USP6G85PSY |
100 | 91.65 | 20250616-10:36:22.660000 | BATS | USP6G85Q8I |
100 | 91.7 | 20250616-10:37:10.173000 | XNAS | USP6G85SF4 |
100 | 91.65 | 20250616-10:37:40.120000 | XNYS | USP6G85TW9 |
100 | 91.65 | 20250616-10:38:03.957000 | BATS | USP6G85UU6 |
100 | 91.51 | 20250616-10:38:59.009000 | XNAS | USP6G85WY6 |
100 | 91.51 | 20250616-10:39:53.123000 | ARCX | USP6G85YR9 |
100 | 91.51 | 20250616-10:39:57.680000 | XNAS | USP6G85YYL |
100 | 91.43 | 20250616-10:41:05.151000 | BATS | USP6G86201 |
100 | 91.45 | 20250616-10:41:32.996000 | EDGA | USP6G8634B |
100 | 91.38 | 20250616-10:42:10.009000 | ARCX | USP6G864FJ |
100 | 91.41 | 20250616-10:43:22.038000 | ARCX | USP6G867GL |
100 | 91.42 | 20250616-10:43:59.810000 | EDGA | USP6G869BH |
100 | 91.45 | 20250616-10:45:08.267000 | XNAS | USP6G86DIX |
100 | 91.47 | 20250616-10:45:24.659000 | XNYS | USP6G86FZS |
42 | 91.48 | 20250616-10:45:56.002000 | XNAS | USP6G86HZO |
58 | 91.48 | 20250616-10:45:56.002000 | XNAS | USP6G86HZP |
100 | 91.49 | 20250616-10:45:58.386000 | ARCX | USP6G86I1Y |
64 | 91.52 | 20250616-10:47:04.597000 | XNAS | USP6G86LBC |
4 | 91.52 | 20250616-10:47:04.597000 | XNAS | USP6G86LBD |
100 | 91.52 | 20250616-10:47:20.686000 | EDGA | USP6G86M1H |
32 | 91.52 | 20250616-10:47:20.686000 | ARCX | USP6G86M1I |
19 | 91.54 | 20250616-10:48:07.703000 | XNAS | USP6G86OAF |
18 | 91.54 | 20250616-10:48:07.703000 | XNAS | USP6G86OAG |
63 | 91.54 | 20250616-10:48:07.703000 | XNAS | USP6G86OAH |
100 | 91.52 | 20250616-10:48:09.735000 | ARCX | USP6G86OJQ |
100 | 91.51 | 20250616-10:49:29.068000 | EDGA | USP6G86S8W |
100 | 91.51 | 20250616-10:49:29.068000 | BATS | USP6G86S8Y |
100 | 91.51 | 20250616-10:49:29.068000 | ARCX | USP6G86S98 |
100 | 91.49 | 20250616-10:50:03.529000 | XNAS | USP6G86TOM |
100 | 91.54 | 20250616-10:51:19.865000 | EDGA | USP6G86XJU |
100 | 91.54 | 20250616-10:51:19.865000 | ARCX | USP6G86XJX |
100 | 91.54 | 20250616-10:51:19.865000 | ARCX | USP6G86XK0 |
100 | 91.51 | 20250616-10:52:13.591000 | EDGA | USP6G8700T |
100 | 91.48 | 20250616-10:52:38.552000 | XNAS | USP6G871FW |
100 | 91.51 | 20250616-10:53:23.129000 | ARCX | USP6G873L7 |
100 | 91.5 | 20250616-10:53:51.031000 | XNAS | USP6G874T9 |
100 | 91.49 | 20250616-10:54:02.424000 | EDGA | USP6G875CZ |
100 | 91.54 | 20250616-10:55:18.019000 | XNAS | USP6G8792N |
100 | 91.53 | 20250616-10:55:27.590000 | EDGA | USP6G879TH |
100 | 91.51 | 20250616-10:55:51.144000 | ARCX | USP6G87ALF |
100 | 91.44 | 20250616-10:56:34.233000 | XNAS | USP6G87D4K |
100 | 91.455 | 20250616-10:57:31.008000 | BATS | USP6G87FBV |
100 | 91.44 | 20250616-10:57:31.176000 | XNAS | USP6G87FCJ |
100 | 91.44 | 20250616-10:57:31.176000 | XNAS | USP6G87FCM |
100 | 91.41 | 20250616-10:58:42.000000 | BATY | USP6G87I9V |
100 | 91.43 | 20250616-10:59:46.542000 | ARCX | USP6G87LD5 |
100 | 91.41 | 20250616-11:00:20.445000 | BATS | USP6G87PID |
100 | 91.45 | 20250616-11:02:10.383000 | XNAS | USP6G87V33 |
100 | 91.45 | 20250616-11:02:10.383000 | XNAS | USP6G87V34 |
100 | 91.45 | 20250616-11:02:10.383000 | ARCX | USP6G87V36 |
200 | 91.49 | 20250616-11:03:41.732000 | XNAS | USP6G880R6 |
70 | 91.47 | 20250616-11:03:59.901000 | ARCX | USP6G881IE |
30 | 91.47 | 20250616-11:03:59.901000 | ARCX | USP6G881IG |
100 | 91.545 | 20250616-11:05:19.316000 | XNYS | USP6G885RU |
100 | 91.53 | 20250616-11:05:22.787000 | XNAS | USP6G885W7 |
100 | 91.53 | 20250616-11:05:22.787000 | XNAS | USP6G885W8 |
100 | 91.47 | 20250616-11:06:08.966000 | XNAS | USP6G888O7 |
100 | 91.46 | 20250616-11:07:04.014000 | ARCX | USP6G88ANT |
100 | 91.44 | 20250616-11:07:31.543000 | ARCX | USP6G88BPG |
100 | 91.42 | 20250616-11:07:43.229000 | XNAS | USP6G88C0P |
98 | 91.41 | 20250616-11:08:41.343000 | XNAS | USP6G88DZ0 |
2 | 91.41 | 20250616-11:08:41.343000 | XNAS | USP6G88DZ1 |
100 | 91.43 | 20250616-11:09:39.496000 | XNAS | USP6G88FWW |
89 | 91.46 | 20250616-11:10:10.675000 | BATS | USP6G88H0X |
11 | 91.46 | 20250616-11:10:10.675000 | BATS | USP6G88H0Y |
32 | 91.46 | 20250616-11:10:37.040000 | XNAS | USP6G88I63 |
6 | 91.46 | 20250616-11:10:37.040000 | XNAS | USP6G88I64 |
62 | 91.46 | 20250616-11:10:37.040000 | XNAS | USP6G88I65 |
100 | 91.45 | 20250616-11:10:56.578000 | EDGA | USP6G88IS2 |
100 | 91.4 | 20250616-11:11:10.559000 | XNAS | USP6G88JDZ |
100 | 91.38 | 20250616-11:11:52.810000 | ARCX | USP6G88KW5 |
100 | 91.4 | 20250616-11:12:48.052000 | XNYS | USP6G88MML |
100 | 91.37 | 20250616-11:13:08.627000 | ARCX | USP6G88NIJ |
100 | 91.33 | 20250616-11:13:29.037000 | ARCX | USP6G88OU4 |
100 | 91.3 | 20250616-11:14:17.392000 | XNYS | USP6G88RNP |
100 | 91.29 | 20250616-11:14:38.670000 | XNYS | USP6G88SCT |
100 | 91.39 | 20250616-11:15:23.872000 | XNYS | USP6G88XNH |
100 | 91.37 | 20250616-11:16:03.623000 | ARCX | USP6G89078 |
100 | 91.37 | 20250616-11:16:03.623000 | ARCX | USP6G89079 |
100 | 91.37 | 20250616-11:16:03.623000 | ARCX | USP6G8907B |
2 | 91.36 | 20250616-11:16:43.929000 | XNAS | USP6G891KP |
1 | 91.36 | 20250616-11:16:43.929000 | XNAS | USP6G891KQ |
97 | 91.36 | 20250616-11:16:43.929000 | XNAS | USP6G891KR |
100 | 91.39 | 20250616-11:18:04.133000 | BATS | USP6G894GG |
100 | 91.37 | 20250616-11:18:27.302000 | XNAS | USP6G89568 |
100 | 91.32 | 20250616-11:19:21.497000 | ARCX | USP6G896U8 |
41 | 91.35 | 20250616-11:20:28.312000 | ARCX | USP6G898UH |
59 | 91.35 | 20250616-11:20:28.312000 | ARCX | USP6G898UI |
100 | 91.35 | 20250616-11:20:38.855000 | EPRL | USP6G8995J |
100 | 91.31 | 20250616-11:20:59.084000 | ARCX | USP6G899UY |
100 | 91.39 | 20250616-11:21:53.102000 | XNAS | USP6G89BPY |
100 | 91.39 | 20250616-11:21:53.102000 | XNAS | USP6G89BPZ |
100 | 91.4 | 20250616-11:22:51.086000 | XNAS | USP6G89EB9 |
100 | 91.42 | 20250616-11:23:28.186000 | XNYS | USP6G89FLE |
100 | 91.4 | 20250616-11:23:50.026000 | XNAS | USP6G89GD1 |
100 | 91.4 | 20250616-11:23:50.026000 | ARCX | USP6G89GD2 |
100 | 91.425 | 20250616-11:25:11.969000 | XNYS | USP6G89JD9 |
20 | 91.42 | 20250616-11:25:26.822000 | ARCX | USP6G89JRB |
21 | 91.42 | 20250616-11:25:26.822000 | ARCX | USP6G89JRC |
59 | 91.42 | 20250616-11:25:26.822000 | ARCX | USP6G89JRD |
100 | 91.4 | 20250616-11:25:36.605000 | ARCX | USP6G89K8D |
100 | 91.32 | 20250616-11:26:26.397000 | XNAS | USP6G89M84 |
100 | 91.28 | 20250616-11:27:31.812000 | ARCX | USP6G89OM0 |
100 | 91.26 | 20250616-11:27:47.659000 | XNAS | USP6G89P1E |
9 | 91.27 | 20250616-11:28:44.294000 | XNAS | USP6G89R1W |
91 | 91.27 | 20250616-11:28:44.294000 | XNAS | USP6G89R1X |
100 | 91.24 | 20250616-11:28:58.836000 | ARCX | USP6G89RRD |
87 | 91.19 | 20250616-11:29:22.022000 | ARCX | USP6G89SYI |
13 | 91.19 | 20250616-11:29:22.022000 | ARCX | USP6G89SYJ |
1 | 91.27 | 20250616-11:30:17.339000 | BATS | USP6G89X54 |
99 | 91.27 | 20250616-11:30:17.339000 | BATS | USP6G89X55 |
10 | 91.23 | 20250616-11:30:52.246000 | ARCX | USP6G89Z6B |
35 | 91.23 | 20250616-11:31:01.103000 | ARCX | USP6G89ZK7 |
90 | 91.23 | 20250616-11:31:01.103000 | ARCX | USP6G89ZK8 |
100 | 91.25 | 20250616-11:31:09.515000 | XNYS | USP6G89ZZE |
165 | 91.23 | 20250616-11:31:21.257000 | ARCX | USP6G8A0H8 |
10 | 91.23 | 20250616-11:31:21.257000 | ARCX | USP6G8A0H9 |
100 | 91.23 | 20250616-11:31:21.257000 | ARCX | USP6G8A0HA |
100 | 91.18 | 20250616-11:32:33.228000 | XNAS | USP6G8A2OU |
100 | 91.19 | 20250616-11:33:09.617000 | ARCX | USP6G8A3TY |
92 | 91.16 | 20250616-11:33:32.960000 | XNAS | USP6G8A4R1 |
8 | 91.16 | 20250616-11:33:33.016000 | XNAS | USP6G8A4R3 |
49 | 91.24 | 20250616-11:34:24.732000 | ARCX | USP6G8A6MC |
43 | 91.24 | 20250616-11:34:24.732000 | ARCX | USP6G8A6MD |
8 | 91.24 | 20250616-11:34:24.732000 | ARCX | USP6G8A6ME |
65 | 91.2 | 20250616-11:34:28.299000 | BATY | USP6G8A6PV |
100 | 91.25 | 20250616-11:34:54.562000 | BATS | USP6G8A7I4 |
35 | 91.2 | 20250616-11:34:54.959000 | ARCX | USP6G8A7I8 |
34 | 91.26 | 20250616-11:35:03.625000 | ARCX | USP6G8A7WC |
66 | 91.26 | 20250616-11:35:03.725000 | ARCX | USP6G8A7WO |
95 | 91.26 | 20250616-11:35:03.725000 | ARCX | USP6G8A7WP |
5 | 91.26 | 20250616-11:35:03.826000 | ARCX | USP6G8A7WS |
100 | 91.26 | 20250616-11:35:03.826000 | ARCX | USP6G8A7WT |
100 | 91.27 | 20250616-11:36:13.293000 | XNAS | USP6G8AAEY |
4 | 91.28 | 20250616-11:36:19.669000 | ARCX | USP6G8AALC |
96 | 91.28 | 20250616-11:36:19.669000 | ARCX | USP6G8AALD |
100 | 91.28 | 20250616-11:36:29.751000 | XCIS | USP6G8AAW1 |
12 | 91.27 | 20250616-11:37:00.083000 | XNYS | USP6G8ABU0 |
88 | 91.27 | 20250616-11:37:00.083000 | XNYS | USP6G8ABU1 |
100 | 91.27 | 20250616-11:37:55.829000 | XCIS | USP6G8ADY4 |
100 | 91.27 | 20250616-11:37:55.830000 | XNAS | USP6G8ADY5 |
29 | 91.29 | 20250616-11:40:34.437000 | BATS | USP6G8AMTP |
71 | 91.29 | 20250616-11:40:34.437000 | BATS | USP6G8AMTQ |
25 | 91.29 | 20250616-11:40:34.437000 | BATS | USP6G8AMTR |
75 | 91.29 | 20250616-11:40:34.437000 | BATS | USP6G8AMTS |
25 | 91.26 | 20250616-11:41:06.152000 | XNAS | USP6G8AOWI |
75 | 91.26 | 20250616-11:41:06.153000 | XNAS | USP6G8AOWJ |
100 | 91.23 | 20250616-11:41:13.645000 | ARCX | USP6G8APIY |
100 | 91.24 | 20250616-11:42:48.232000 | BATS | USP6G8ATCK |
100 | 91.24 | 20250616-11:42:48.232000 | BATS | USP6G8ATCL |
100 | 91.17 | 20250616-11:43:31.764000 | BATY | USP6G8AV37 |
100 | 91.16 | 20250616-11:44:45.596000 | BATY | USP6G8AXHX |
100 | 91.165 | 20250616-11:45:31.477000 | BATS | USP6G8B0DB |
45 | 91.15 | 20250616-11:46:26.755000 | XNAS | USP6G8B2SX |
1 | 91.15 | 20250616-11:46:26.755000 | XNAS | USP6G8B2SY |
5 | 91.15 | 20250616-11:46:26.755000 | XNAS | USP6G8B2SZ |
100 | 91.16 | 20250616-11:46:33.250000 | EDGA | USP6G8B2XP |
100 | 91.15 | 20250616-11:47:08.335000 | EDGA | USP6G8B3Z4 |
100 | 91.15 | 20250616-11:48:51.240000 | IEXG | USP6G8B7BU |
100 | 91.14 | 20250616-11:49:36.684000 | EDGA | USP6G8B8QA |
100 | 91.14 | 20250616-11:49:57.882000 | EDGA | USP6G8B986 |
100 | 91.06 | 20250616-11:51:26.690000 | EDGA | USP6G8BBWV |
100 | 91.03 | 20250616-11:52:04.796000 | EDGA | USP6G8BCS7 |
100 | 91.02 | 20250616-11:53:15.193000 | EDGA | USP6G8BEXP |
100 | 90.98 | 20250616-11:54:26.191000 | EDGA | USP6G8BH3J |
100 | 91.08 | 20250616-11:56:01.837000 | XNAS | USP6G8BJYV |
100 | 91.04 | 20250616-11:56:11.650000 | ARCX | USP6G8BKDP |
100 | 90.965 | 20250616-11:57:48.745000 | XNYS | USP6G8BOW7 |
100 | 90.94 | 20250616-11:57:52.974000 | XNAS | USP6G8BP1O |
100 | 90.95 | 20250616-11:59:43.677000 | XNYS | USP6G8BSHB |
100 | 90.92 | 20250616-11:59:55.977000 | BATS | USP6G8BSVX |
100 | 90.92 | 20250616-11:59:55.977000 | ARCX | USP6G8BSVY |
100 | 90.89 | 20250616-12:01:47.424000 | XNAS | USP6G8BZ33 |
100 | 90.84 | 20250616-12:03:44.028000 | XNAS | USP6G8C21W |
100 | 90.83 | 20250616-12:04:01.087000 | XNAS | USP6G8C2I8 |
100 | 90.86 | 20250616-12:05:56.097000 | XNYS | USP6G8C62J |
100 | 90.87 | 20250616-12:07:08.464000 | XNAS | USP6G8C7VB |
100 | 90.87 | 20250616-12:07:37.428000 | XNYS | USP6G8C8PL |
100 | 90.91 | 20250616-12:09:08.490000 | XNAS | USP6G8CB78 |
100 | 90.91 | 20250616-12:09:28.360000 | ARCX | USP6G8CBY0 |
100 | 90.95 | 20250616-12:11:11.166000 | XNYS | USP6G8CESP |
100 | 90.96 | 20250616-12:13:14.954000 | XNAS | USP6G8CI1W |
51 | 90.96 | 20250616-12:13:14.955000 | XNAS | USP6G8CI1X |
100 | 90.95 | 20250616-12:13:15.906000 | EDGA | USP6G8CI3Q |
100 | 90.92 | 20250616-12:15:00.649000 | BATY | USP6G8CKYA |
100 | 90.94 | 20250616-12:16:13.443000 | ARCX | USP6G8CP6J |
100 | 90.96 | 20250616-12:17:23.405000 | XNAS | USP6G8CQVO |
100 | 91 | 20250616-12:18:44.973000 | MEMX | USP6G8CT7Y |
100 | 90.99 | 20250616-12:19:56.041000 | EDGA | USP6G8CVDW |
29 | 90.99 | 20250616-12:19:56.041000 | ARCX | USP6G8CVDX |
71 | 90.99 | 20250616-12:19:56.041000 | ARCX | USP6G8CVDY |
100 | 90.98 | 20250616-12:21:39.544000 | EDGX | USP6G8CYIU |
100 | 90.98 | 20250616-12:22:22.017000 | BATS | USP6G8CZVR |
4 | 90.97 | 20250616-12:23:46.166000 | EDGA | USP6G8D2PW |
96 | 90.97 | 20250616-12:23:46.167000 | EDGA | USP6G8D2PY |
4 | 90.96 | 20250616-12:24:54.355000 | BATS | USP6G8D4TT |
3 | 90.96 | 20250616-12:24:54.356000 | XNAS | USP6G8D4TU |
13 | 90.97 | 20250616-12:24:54.356000 | ARCX | USP6G8D4TV |
3 | 90.97 | 20250616-12:24:54.356000 | ARCX | USP6G8D4TW |
72 | 90.97 | 20250616-12:24:54.356000 | ARCX | USP6G8D4TX |
5 | 90.96 | 20250616-12:24:54.356000 | XNYS | USP6G8D4TY |
100 | 90.94 | 20250616-12:25:31.629000 | EDGA | USP6G8D5XT |
100 | 90.94 | 20250616-12:25:31.629000 | XNAS | USP6G8D5XU |
100 | 90.95 | 20250616-12:26:51.343000 | XNAS | USP6G8D80P |
100 | 90.93 | 20250616-12:28:01.821000 | EDGA | USP6G8D9TX |
100 | 90.95 | 20250616-12:29:32.512000 | EDGA | USP6G8DCCD |
100 | 90.93 | 20250616-12:29:59.073000 | BATS | USP6G8DD2X |
50 | 90.95 | 20250616-12:31:47.942000 | XNAS | USP6G8DIC0 |
12 | 90.95 | 20250616-12:31:47.942000 | XNAS | USP6G8DIC1 |
38 | 90.95 | 20250616-12:31:47.942000 | XNAS | USP6G8DIC2 |
100 | 90.94 | 20250616-12:31:55.487000 | ARCX | USP6G8DIKG |
13 | 90.89 | 20250616-12:33:34.296000 | EDGA | USP6G8DKT4 |
87 | 90.89 | 20250616-12:33:34.296000 | EDGA | USP6G8DKT5 |
100 | 90.85 | 20250616-12:35:37.105000 | XNAS | USP6G8DOGB |
47 | 90.89 | 20250616-12:37:07.613000 | XNAS | USP6G8DR34 |
1 | 90.89 | 20250616-12:37:07.613000 | XNYS | USP6G8DR35 |
6 | 90.89 | 20250616-12:37:07.613000 | XNAS | USP6G8DR36 |
2 | 90.89 | 20250616-12:37:07.613000 | XNAS | USP6G8DR37 |
23 | 90.89 | 20250616-12:37:07.614000 | XNAS | USP6G8DR38 |
2 | 90.89 | 20250616-12:37:07.614000 | XNAS | USP6G8DR39 |
19 | 90.89 | 20250616-12:37:07.614000 | XNAS | USP6G8DR3A |
100 | 90.88 | 20250616-12:37:12.521000 | XNAS | USP6G8DRBI |
100 | 90.84 | 20250616-12:39:39.620000 | XNAS | USP6G8DV1Q |
100 | 90.83 | 20250616-12:40:18.332000 | EDGA | USP6G8DWGI |
100 | 90.8 | 20250616-12:41:51.987000 | EDGA | USP6G8DZHB |
100 | 90.75 | 20250616-12:43:13.398000 | XNAS | USP6G8E282 |
100 | 90.74 | 20250616-12:45:10.507000 | EDGA | USP6G8E5FE |
100 | 90.73 | 20250616-12:45:50.849000 | EDGA | USP6G8E8FX |
62 | 90.77 | 20250616-12:48:19.991000 | ARCX | USP6G8ECDQ |
100 | 90.77 | 20250616-12:48:19.991000 | ARCX | USP6G8ECDR |
38 | 90.77 | 20250616-12:48:19.991000 | ARCX | USP6G8ECDT |
100 | 90.77 | 20250616-12:48:19.991000 | ARCX | USP6G8ECDU |
50 | 90.78 | 20250616-12:50:45.363000 | XNAS | USP6G8EFTR |
50 | 90.78 | 20250616-12:50:45.363000 | XNAS | USP6G8EFTS |
100 | 90.77 | 20250616-12:51:25.519000 | ARCX | USP6G8EGWQ |
100 | 90.77 | 20250616-12:51:25.519000 | ARCX | USP6G8EGWR |
10 | 90.81 | 20250616-12:53:04.954000 | XNAS | USP6G8EK0O |
90 | 90.81 | 20250616-12:53:04.954000 | XNAS | USP6G8EK0P |
100 | 90.78 | 20250616-12:54:02.220000 | ARCX | USP6G8ELPA |
90 | 90.77 | 20250616-12:54:49.757000 | XNAS | USP6G8EMZK |
10 | 90.77 | 20250616-12:54:49.757000 | XNAS | USP6G8EMZL |
100 | 90.77 | 20250616-12:56:40.615000 | BATS | USP6G8EPQW |
100 | 90.74 | 20250616-12:57:37.941000 | ARCX | USP6G8ER1Z |
100 | 90.74 | 20250616-12:57:37.941000 | ARCX | USP6G8ER20 |
100 | 90.72 | 20250616-12:58:53.917000 | ARCX | USP6G8ET2E |
100 | 90.75 | 20250616-12:59:51.427000 | ARCX | USP6G8EVEB |
100 | 90.75 | 20250616-13:02:06.273000 | XNYS | USP6G8F17P |
100 | 90.74 | 20250616-13:02:24.724000 | EDGA | USP6G8F297 |
100 | 90.74 | 20250616-13:03:54.988000 | EDGA | USP6G8F4MD |
100 | 90.74 | 20250616-13:03:54.988000 | ARCX | USP6G8F4ME |
39 | 90.76 | 20250616-13:05:42.646000 | EDGA | USP6G8F7EJ |
61 | 90.76 | 20250616-13:05:42.646000 | EDGA | USP6G8F7EL |
13 | 90.77 | 20250616-13:07:23.417000 | ARCX | USP6G8F9ZK |
87 | 90.77 | 20250616-13:07:23.417000 | ARCX | USP6G8F9ZL |
50 | 90.8 | 20250616-13:08:39.247000 | XNAS | USP6G8FC35 |
6 | 90.8 | 20250616-13:08:39.247000 | XNAS | USP6G8FC36 |
44 | 90.8 | 20250616-13:08:39.247000 | XNAS | USP6G8FC37 |
100 | 90.79 | 20250616-13:09:11.381000 | EDGA | USP6G8FCR2 |
100 | 90.8 | 20250616-13:11:08.558000 | XNAS | USP6G8FFHB |
100 | 90.82 | 20250616-13:12:09.571000 | BATY | USP6G8FHC2 |
68 | 90.82 | 20250616-13:12:09.571000 | ARCX | USP6G8FHC6 |
32 | 90.82 | 20250616-13:12:09.571000 | ARCX | USP6G8FHC7 |
20 | 90.81 | 20250616-13:13:24.594000 | EDGA | USP6G8FJ31 |
80 | 90.81 | 20250616-13:13:24.594000 | EDGA | USP6G8FJ32 |
100 | 90.87 | 20250616-13:15:11.709000 | XNAS | USP6G8FMBG |
100 | 90.86 | 20250616-13:15:16.912000 | BATS | USP6G8FMV0 |
100 | 90.87 | 20250616-13:17:27.193000 | XNYS | USP6G8FS54 |
100 | 90.85 | 20250616-13:18:02.249000 | EDGA | USP6G8FT38 |
100 | 90.82 | 20250616-13:20:10.773000 | ARCX | USP6G8FWSQ |
100 | 90.83 | 20250616-13:20:52.023000 | ARCX | USP6G8FY1W |
100 | 90.84 | 20250616-13:22:34.479000 | BATS | USP6G8G0LG |
100 | 90.85 | 20250616-13:23:44.702000 | XNAS | USP6G8G2EO |
35 | 90.84 | 20250616-13:23:52.843000 | EDGA | USP6G8G2MU |
65 | 90.84 | 20250616-13:23:52.843000 | EDGA | USP6G8G2MV |
10 | 90.91 | 20250616-13:26:52.854000 | XNAS | USP6G8G7XH |
6 | 90.91 | 20250616-13:26:52.854000 | XNAS | USP6G8G7XI |
10 | 90.91 | 20250616-13:26:52.854000 | XNAS | USP6G8G7XJ |
5 | 90.91 | 20250616-13:26:52.854000 | XNAS | USP6G8G7XK |
69 | 90.91 | 20250616-13:26:52.854000 | XNAS | USP6G8G7XL |
100 | 90.88 | 20250616-13:27:13.557000 | ARCX | USP6G8G8KN |
100 | 90.88 | 20250616-13:27:13.557000 | ARCX | USP6G8G8KO |
1 | 90.89 | 20250616-13:29:53.596000 | BATS | USP6G8GDCC |
100 | 90.94 | 20250616-13:30:10.290000 | ARCX | USP6G8GE7C |
100 | 90.95 | 20250616-13:31:18.175000 | ARCX | USP6G8GINW |
13 | 90.95 | 20250616-13:31:18.175000 | ARCX | USP6G8GINY |
87 | 90.95 | 20250616-13:31:18.175000 | ARCX | USP6G8GIO0 |
100 | 90.98 | 20250616-13:32:08.108000 | ARCX | USP6G8GK4Q |
100 | 91.01 | 20250616-13:34:46.383000 | BATS | USP6G8GP83 |
63 | 90.98 | 20250616-13:35:26.817000 | ARCX | USP6G8GQ6I |
37 | 90.98 | 20250616-13:35:26.817000 | ARCX | USP6G8GQ6J |
100 | 90.98 | 20250616-13:35:26.817000 | ARCX | USP6G8GQ6K |
98 | 90.94 | 20250616-13:37:40.791000 | BATY | USP6G8GUS3 |
100 | 90.94 | 20250616-13:39:50.863000 | XNAS | USP6G8GYJH |
65 | 90.98 | 20250616-13:41:08.180000 | IEXG | USP6G8H0X7 |
41 | 90.97 | 20250616-13:42:18.938000 | EDGA | USP6G8H2PG |
26 | 90.97 | 20250616-13:42:18.939000 | EDGA | USP6G8H2PI |
33 | 90.97 | 20250616-13:42:18.939000 | EDGA | USP6G8H2PJ |
63 | 90.97 | 20250616-13:42:18.939000 | ARCX | USP6G8H2PK |
19 | 90.97 | 20250616-13:42:18.939000 | ARCX | USP6G8H2PL |
18 | 90.97 | 20250616-13:42:18.939000 | ARCX | USP6G8H2PM |
63 | 90.96 | 20250616-13:44:23.635000 | ARCX | USP6G8H6MJ |
37 | 90.96 | 20250616-13:44:23.635000 | ARCX | USP6G8H6MK |
100 | 90.96 | 20250616-13:46:18.128000 | ARCX | USP6G8HBQ2 |
100 | 90.96 | 20250616-13:46:18.129000 | ARCX | USP6G8HBQ3 |
100 | 90.95 | 20250616-13:47:32.515000 | BATY | USP6G8HDRD |
1 | 90.93 | 20250616-13:48:36.537000 | BATY | USP6G8HFG7 |
13 | 90.99 | 20250616-13:49:23.929000 | BATS | USP6G8HGSJ |
87 | 90.99 | 20250616-13:49:23.929000 | BATS | USP6G8HGSK |
99 | 90.96 | 20250616-13:51:18.254000 | BATY | USP6G8HJQT |
1 | 90.96 | 20250616-13:51:18.254000 | EDGA | USP6G8HJQU |
100 | 90.96 | 20250616-13:51:18.254000 | EDGX | USP6G8HJQV |
100 | 90.96 | 20250616-13:51:18.254000 | XBOS | USP6G8HJQW |
44 | 90.87 | 20250616-13:53:38.875000 | XNAS | USP6G8HNVI |
56 | 90.87 | 20250616-13:53:38.875000 | XNAS | USP6G8HNVJ |
100 | 90.85 | 20250616-13:54:30.922000 | BATS | USP6G8HP8R |
100 | 90.77 | 20250616-13:55:19.631000 | BATY | USP6G8HRK1 |
56 | 90.8 | 20250616-13:57:31.398000 | XNYS | USP6G8HVGV |
70 | 90.8 | 20250616-13:57:31.399000 | BATS | USP6G8HVGX |
30 | 90.8 | 20250616-13:57:31.399000 | BATS | USP6G8HVGY |
44 | 90.8 | 20250616-13:57:31.398000 | XNYS | USP6G8HVH0 |
50 | 90.76 | 20250616-13:58:00.269000 | XNAS | USP6G8HWLC |
50 | 90.76 | 20250616-13:58:00.270000 | XNAS | USP6G8HWLN |
100 | 90.77 | 20250616-14:00:19.649000 | XNAS | USP6G8I22B |
100 | 90.8 | 20250616-14:01:32.515000 | XNYS | USP6G8I6CL |
100 | 90.83 | 20250616-14:02:33.993000 | XNAS | USP6G8I8DV |
100 | 90.84 | 20250616-14:04:19.215000 | IEXG | USP6G8IB66 |
50 | 90.86 | 20250616-14:04:56.526000 | XNAS | USP6G8IC7Y |
10 | 90.86 | 20250616-14:04:56.526000 | XNAS | USP6G8IC7Z |
40 | 90.86 | 20250616-14:04:56.526000 | XNAS | USP6G8IC80 |
100 | 90.86 | 20250616-14:06:09.186000 | XNAS | USP6G8IEAZ |
100 | 90.82 | 20250616-14:06:11.742000 | XNAS | USP6G8IEDM |
100 | 90.82 | 20250616-14:06:11.742000 | ARCX | USP6G8IEDN |
80 | 90.81 | 20250616-14:08:29.806000 | BATY | USP6G8II73 |
72 | 90.82 | 20250616-14:08:34.032000 | EDGA | USP6G8IIBI |
28 | 90.82 | 20250616-14:08:34.032000 | EDGA | USP6G8IIBJ |
100 | 90.81 | 20250616-14:12:08.787000 | EDGA | USP6G8IOPN |
100 | 90.81 | 20250616-14:12:08.787000 | XNAS | USP6G8IOPR |
100 | 90.81 | 20250616-14:12:08.787000 | XNAS | USP6G8IOPS |
100 | 90.85 | 20250616-14:14:07.592000 | XNYS | USP6G8IS9V |
100 | 90.86 | 20250616-14:15:14.293000 | XNYS | USP6G8IUQG |
90 | 90.83 | 20250616-14:15:31.505000 | XNAS | USP6G8IWR1 |
100 | 90.83 | 20250616-14:15:31.505000 | XNAS | USP6G8IWR2 |
10 | 90.83 | 20250616-14:15:31.505000 | XNAS | USP6G8IWR3 |
100 | 90.81 | 20250616-14:16:59.290000 | ARCX | USP6G8IZD2 |
100 | 90.83 | 20250616-14:19:00.722000 | ARCX | USP6G8J2PQ |
100 | 90.84 | 20250616-14:20:17.227000 | BATS | USP6G8J4X1 |
100 | 90.8 | 20250616-14:20:26.177000 | BATS | USP6G8J584 |
100 | 90.79 | 20250616-14:22:38.895000 | XNYS | USP6G8J8TB |
4 | 90.82 | 20250616-14:24:02.299000 | ARCX | USP6G8JB7X |
3 | 90.82 | 20250616-14:24:02.299000 | ARCX | USP6G8JB7Y |
93 | 90.82 | 20250616-14:24:02.299000 | ARCX | USP6G8JB7Z |
82 | 90.8 | 20250616-14:24:18.932000 | ARCX | USP6G8JBPS |
18 | 90.8 | 20250616-14:24:18.932000 | ARCX | USP6G8JBPT |
100 | 90.79 | 20250616-14:25:36.430000 | BATY | USP6G8JE8T |
100 | 90.82 | 20250616-14:28:36.261000 | XNAS | USP6G8JIUX |
100 | 90.79 | 20250616-14:30:40.450000 | EDGA | USP6G8JOVM |
100 | 90.79 | 20250616-14:30:40.450000 | EDGA | USP6G8JOVN |
100 | 90.79 | 20250616-14:30:40.450000 | EDGA | USP6G8JOVO |
100 | 90.78 | 20250616-14:32:01.773000 | ARCX | USP6G8JQWA |
100 | 90.78 | 20250616-14:32:01.773000 | EDGA | USP6G8JQWB |
100 | 90.76 | 20250616-14:32:50.829000 | EDGA | USP6G8JS9U |
100 | 90.73 | 20250616-14:34:16.590000 | EDGA | USP6G8JUS6 |
1 | 90.72 | 20250616-14:35:46.941000 | XNAS | USP6G8JXHR |
11 | 90.72 | 20250616-14:35:46.941000 | XNAS | USP6G8JXHS |
88 | 90.72 | 20250616-14:35:46.941000 | XNAS | USP6G8JXHT |
100 | 90.69 | 20250616-14:35:58.406000 | EDGA | USP6G8JXZ9 |
100 | 90.69 | 20250616-14:35:58.406000 | EDGA | USP6G8JXZA |
100 | 90.7 | 20250616-14:38:34.485000 | XNYS | USP6G8K3A5 |
100 | 90.69 | 20250616-14:40:34.415000 | XNAS | USP6G8K6TN |
100 | 90.68 | 20250616-14:40:40.286000 | ARCX | USP6G8K70C |
83 | 90.68 | 20250616-14:40:40.286000 | BATY | USP6G8K70D |
17 | 90.68 | 20250616-14:40:40.286000 | BATY | USP6G8K70E |
100 | 90.66 | 20250616-14:42:59.034000 | BATY | USP6G8KANT |
100 | 90.67 | 20250616-14:44:00.290000 | BATY | USP6G8KCCZ |
100 | 90.64 | 20250616-14:45:07.255000 | BATY | USP6G8KEJ3 |
100 | 90.6 | 20250616-14:46:59.427000 | EDGA | USP6G8KJXN |
100 | 90.56 | 20250616-14:48:04.178000 | XNAS | USP6G8KLH3 |
100 | 90.58 | 20250616-14:48:34.381000 | ARCX | USP6G8KMZ5 |
100 | 90.47 | 20250616-14:49:38.974000 | EDGA | USP6G8KOVY |
100 | 90.45 | 20250616-14:50:40.096000 | EDGA | USP6G8KR81 |
36 | 90.42 | 20250616-14:51:37.672000 | XNAS | USP6G8KT5N |
64 | 90.42 | 20250616-14:51:39.327000 | XNAS | USP6G8KT7Z |
100 | 90.47 | 20250616-14:53:36.954000 | EDGA | USP6G8KWWO |
100 | 90.46 | 20250616-14:53:48.526000 | ARCX | USP6G8KXDI |
95 | 90.48 | 20250616-14:55:23.754000 | BATS | USP6G8L0RC |
100 | 90.525 | 20250616-14:57:00.812000 | XNAS | USP6G8L3NS |
100 | 90.56 | 20250616-14:57:14.618000 | ARCX | USP6G8L42L |
100 | 90.55 | 20250616-14:59:25.765000 | ARCX | USP6G8L8IB |
100 | 90.53 | 20250616-14:59:55.094000 | ARCX | USP6G8LACO |
100 | 90.54 | 20250616-15:01:23.341000 | XNAS | USP6G8LGY5 |
100 | 90.53 | 20250616-15:01:28.282000 | BATS | USP6G8LH4G |
100 | 90.52 | 20250616-15:02:29.243000 | ARCX | USP6G8LIYI |
42 | 90.52 | 20250616-15:03:59.352000 | ARCX | USP6G8LLUD |
3 | 90.52 | 20250616-15:03:59.352000 | ARCX | USP6G8LLUE |
2 | 90.52 | 20250616-15:03:59.352000 | ARCX | USP6G8LLUF |
53 | 90.52 | 20250616-15:03:59.352000 | ARCX | USP6G8LLUG |
100 | 90.51 | 20250616-15:05:02.204000 | XNAS | USP6G8LNTX |
97 | 90.48 | 20250616-15:05:34.811000 | BATS | USP6G8LP1C |
3 | 90.48 | 20250616-15:05:38.663000 | BATS | USP6G8LP5B |
63 | 90.475 | 20250616-15:06:44.600000 | XNAS | USP6G8LS8X |
37 | 90.475 | 20250616-15:06:44.600000 | XNAS | USP6G8LS8Y |
64 | 90.47 | 20250616-15:06:44.926000 | ARCX | USP6G8LS92 |
100 | 90.42 | 20250616-15:07:52.551000 | XNAS | USP6G8LW2Y |
100 | 90.4 | 20250616-15:08:08.911000 | XNAS | USP6G8LWNL |
100 | 90.39 | 20250616-15:08:58.985000 | ARCX | USP6G8LY78 |
100 | 90.39 | 20250616-15:09:38.345000 | ARCX | USP6G8LZJ4 |
100 | 90.38 | 20250616-15:10:57.731000 | ARCX | USP6G8M33I |
100 | 90.35 | 20250616-15:11:17.885000 | XNAS | USP6G8M3SG |
100 | 90.37 | 20250616-15:12:02.071000 | ARCX | USP6G8M5G0 |
100 | 90.34 | 20250616-15:13:02.372000 | ARCX | USP6G8M7ZQ |
100 | 90.36 | 20250616-15:13:32.261000 | XNAS | USP6G8M96W |
100 | 90.375 | 20250616-15:14:02.487000 | BATS | USP6G8MABX |
21 | 90.37 | 20250616-15:14:02.532000 | ARCX | USP6G8MAC4 |
100 | 90.35 | 20250616-15:14:47.519000 | ARCX | USP6G8MBZX |
100 | 90.33 | 20250616-15:15:36.222000 | XNAS | USP6G8MGEE |
100 | 90.33 | 20250616-15:15:46.860000 | XNAS | USP6G8MGTS |
100 | 90.51 | 20250616-15:17:15.812000 | EDGA | USP6G8MKM6 |
100 | 90.51 | 20250616-15:17:26.191000 | EDGA | USP6G8MKZS |
27 | 90.51 | 20250616-15:18:31.778000 | ARCX | USP6G8MND4 |
27 | 90.51 | 20250616-15:18:53.882000 | BATY | USP6G8MO4Q |
27 | 90.51 | 20250616-15:19:15.045000 | BATY | USP6G8MOXZ |
100 | 90.51 | 20250616-15:19:15.045000 | XNAS | USP6G8MOY0 |
73 | 90.51 | 20250616-15:19:15.045000 | ARCX | USP6G8MOY1 |
100 | 90.5 | 20250616-15:19:53.264000 | ARCX | USP6G8MQEC |
100 | 90.47 | 20250616-15:20:54.097000 | EDGX | USP6G8MSWZ |
100 | 90.45 | 20250616-15:21:01.203000 | ARCX | USP6G8MT8J |
100 | 90.45 | 20250616-15:21:01.203000 | ARCX | USP6G8MT8K |
100 | 90.5 | 20250616-15:21:37.681000 | ARCX | USP6G8MWA2 |
100 | 90.47 | 20250616-15:22:34.768000 | ARCX | USP6G8MYN1 |
19 | 90.44 | 20250616-15:23:00.425000 | XNAS | USP6G8MZCY |
19 | 90.47 | 20250616-15:23:14.704000 | ARCX | USP6G8MZX1 |
81 | 90.47 | 20250616-15:23:14.704000 | ARCX | USP6G8MZX2 |
3 | 90.47 | 20250616-15:23:33.698000 | ARCX | USP6G8N0JD |
3 | 90.47 | 20250616-15:24:11.290000 | EDGA | USP6G8N1PE |
100 | 90.47 | 20250616-15:24:11.290000 | EDGA | USP6G8N1PF |
97 | 90.47 | 20250616-15:24:11.291000 | ARCX | USP6G8N1PG |
100 | 90.36 | 20250616-15:25:00.277000 | EDGA | USP6G8N45S |
100 | 90.4 | 20250616-15:26:12.940000 | XNYS | USP6G8N6N4 |
100 | 90.38 | 20250616-15:26:19.997000 | ARCX | USP6G8N6YM |
100 | 90.35 | 20250616-15:27:12.151000 | ARCX | USP6G8N96S |
100 | 90.35 | 20250616-15:27:52.452000 | XNAS | USP6G8NB73 |
100 | 90.34 | 20250616-15:28:44.043000 | ARCX | USP6G8NCX1 |
100 | 90.32 | 20250616-15:29:01.645000 | ARCX | USP6G8NDQY |
100 | 90.29 | 20250616-15:29:36.259000 | ARCX | USP6G8NF86 |
33 | 90.28 | 20250616-15:30:16.044000 | XNAS | USP6G8NIIW |
67 | 90.28 | 20250616-15:30:16.044000 | XNAS | USP6G8NIIX |
100 | 90.34 | 20250616-15:30:46.861000 | ARCX | USP6G8NM6H |
100 | 90.31 | 20250616-15:31:17.569000 | ARCX | USP6G8NNV1 |
100 | 90.3 | 20250616-15:32:08.126000 | XNYS | USP6G8NQGU |
100 | 90.28 | 20250616-15:32:20.081000 | ARCX | USP6G8NRCL |
99 | 90.26 | 20250616-15:32:36.480000 | ARCX | USP6G8NSES |
1 | 90.26 | 20250616-15:32:36.480000 | ARCX | USP6G8NSET |
100 | 90.24 | 20250616-15:33:21.553000 | XNAS | USP6G8NUFF |
100 | 90.26 | 20250616-15:34:31.000000 | XNYS | USP6G8NZLO |
100 | 90.25 | 20250616-15:34:31.218000 | ARCX | USP6G8NZOC |
100 | 90.26 | 20250616-15:35:17.785000 | XNYS | USP6G8OEBF |
100 | 90.26 | 20250616-15:35:35.762000 | EDGA | USP6G8OFXR |
100 | 90.23 | 20250616-15:35:53.704000 | ARCX | USP6G8OGOO |
85 | 90.24 | 20250616-15:36:36.462000 | EDGA | USP6G8OIQT |
100 | 90.24 | 20250616-15:37:14.591000 | EDGA | USP6G8OKNR |
100 | 90.21 | 20250616-15:37:50.383000 | XNAS | USP6G8OM7H |
100 | 90.21 | 20250616-15:38:07.404000 | XNAS | USP6G8ON48 |
100 | 90.22 | 20250616-15:38:29.453000 | ARCX | USP6G8ONZ0 |
100 | 90.22 | 20250616-15:39:00.172000 | ARCX | USP6G8OPK6 |
100 | 90.23 | 20250616-15:39:27.920000 | ARCX | USP6G8OR5S |
99 | 90.19 | 20250616-15:39:53.655000 | ARCX | USP6G8OSSP |
100 | 90.22 | 20250616-15:40:56.383000 | BATS | USP6G8OX8G |
100 | 90.21 | 20250616-15:41:03.159000 | XNAS | USP6G8OXL4 |
100 | 90.23 | 20250616-15:41:28.246000 | BATS | USP6G8OZ0V |
1 | 90.23 | 20250616-15:41:28.246000 | BATS | USP6G8OZ0W |
22 | 90.23 | 20250616-15:41:28.246000 | XNYS | USP6G8OZ0X |
97 | 90.21 | 20250616-15:41:33.130000 | BATS | USP6G8OZAD |
100 | 90.22 | 20250616-15:41:33.130000 | BATS | USP6G8OZAE |
16 | 90.21 | 20250616-15:41:33.130000 | XNAS | USP6G8OZAF |
56 | 90.22 | 20250616-15:41:33.130000 | XNYS | USP6G8OZAG |
5 | 90.22 | 20250616-15:41:33.130000 | BATS | USP6G8OZAH |
87 | 90.22 | 20250616-15:41:33.130000 | BATS | USP6G8OZAI |
87 | 90.22 | 20250616-15:41:33.130000 | BATS | USP6G8OZAJ |
16 | 90.22 | 20250616-15:41:33.130000 | XNAS | USP6G8OZAK |
199 | 90.215 | 20250616-15:41:33.130000 | ARCX | USP6G8OZAL |
50 | 90.24 | 20250616-15:41:42.643000 | ARCX | USP6G8OZWN |
100 | 90.24 | 20250616-15:41:42.644000 | BATY | USP6G8OZWO |
12 | 90.24 | 20250616-15:41:42.644000 | BATY | USP6G8OZWP |
88 | 90.27 | 20250616-15:42:31.008000 | BATS | USP6G8P2RL |
12 | 90.27 | 20250616-15:42:31.009000 | BATS | USP6G8P2RM |
1 | 90.27 | 20250616-15:42:31.009000 | BATS | USP6G8P2RN |
500 | 90.27 | 20250616-15:42:31.009000 | BATS | USP6G8P2RO |
5 | 90.27 | 20250616-15:42:31.009000 | XNAS | USP6G8P2RP |
10 | 90.27 | 20250616-15:42:31.009000 | XNAS | USP6G8P2RQ |
8 | 90.27 | 20250616-15:42:31.009000 | XNAS | USP6G8P2RR |
100 | 90.27 | 20250616-15:42:31.009000 | XNYS | USP6G8P2RS |
100 | 90.27 | 20250616-15:42:31.009000 | ARCX | USP6G8P2RT |
100 | 90.27 | 20250616-15:42:31.009000 | XNAS | USP6G8P2RX |
149 | 90.27 | 20250616-15:42:31.019000 | XNAS | USP6G8P2RY |
100 | 90.27 | 20250616-15:42:31.019000 | XNYS | USP6G8P2RZ |
100 | 90.27 | 20250616-15:42:31.027000 | ARCX | USP6G8P2S0 |
200 | 90.27 | 20250616-15:42:31.074000 | XNAS | USP6G8P2S3 |
100 | 90.27 | 20250616-15:42:31.074000 | XNYS | USP6G8P2S4 |
64 | 90.27 | 20250616-15:42:31.086000 | ARCX | USP6G8P2S8 |
8 | 90.23 | 20250616-15:45:21.432000 | EDGA | USP6G8PG6L |
Related Shares:
CRH