31st Jul 2025 09:00
31st July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 30th 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 |
5,187 | $97.12 | $97.95 | $96.14 | XNYS |
17,682 | $97.26 | $98.00 | $96.16 | ARCX |
2,867 | $97.05 | $98.00 | $96.20 | BATS |
15,334 | $97.09 | $98.00 | $96.19 | XNAS |
2,742 | $97.47 | $97.98 | $96.51 | BATY |
100 | $96.26 | $96.26 | $96.26 | EPRL |
400 | $96.98 | $97.77 | $96.22 | IEXG |
60 | $96.42 | $96.42 | $96.42 | XCHI |
5,405 | $97.43 | $97.95 | $96.32 | 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 672,412,378 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.391% 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 30th 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: | 30th July 2025 | ||||
Aggregated Information
| |||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| |
See attached schedule | USD | $97.2066 | 49,777 |
| |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 97.41 | 20250730-09:30:01.375000 | EDGA | USP7U8EMU |
100 | 97.45 | 20250730-09:30:44.897000 | XNAS | USP7U8HHB |
100 | 97.45 | 20250730-09:30:44.897000 | XNAS | USP7U8HHC |
17 | 97.45 | 20250730-09:30:44.897000 | XNAS | USP7U8HHD |
1 | 97.45 | 20250730-09:30:44.897000 | XNAS | USP7U8HHE |
82 | 97.45 | 20250730-09:30:44.897000 | XNAS | USP7U8HHF |
100 | 97.45 | 20250730-09:30:44.897000 | XNYS | USP7U8HHG |
100 | 97.45 | 20250730-09:30:44.897000 | XNYS | USP7U8HHH |
100 | 97.61 | 20250730-09:32:21.897000 | XNAS | USP7U8J8O |
100 | 97.61 | 20250730-09:32:21.897000 | XNAS | USP7U8J8P |
100 | 97.61 | 20250730-09:32:21.898000 | XNYS | USP7U8J8Q |
100 | 97.62 | 20250730-09:33:07.308000 | XNAS | USP7U8KBM |
100 | 97.76 | 20250730-09:33:34.749000 | ARCX | USP7U8KR6 |
35 | 97.7 | 20250730-09:34:35.980000 | XNYS | USP7U8LMR |
65 | 97.7 | 20250730-09:34:35.980000 | XNYS | USP7U8LMS |
100 | 97.7 | 20250730-09:34:35.980000 | XNAS | USP7U8LMT |
100 | 97.7 | 20250730-09:34:35.980000 | XNAS | USP7U8LMU |
100 | 97.7 | 20250730-09:34:35.980000 | XNAS | USP7U8LMV |
100 | 97.7 | 20250730-09:34:35.980000 | XNAS | USP7U8LMW |
100 | 97.7 | 20250730-09:34:35.980000 | XNAS | USP7U8LMX |
100 | 97.67 | 20250730-09:34:35.985000 | IEXG | USP7U8LMY |
100 | 97.565 | 20250730-09:37:14.898000 | ARCX | USP7U8OYN |
2 | 97.62 | 20250730-09:37:48.956000 | XNYS | USP7U8PE6 |
90 | 97.62 | 20250730-09:37:48.956000 | XNYS | USP7U8PE7 |
100 | 97.62 | 20250730-09:37:48.956000 | XNAS | USP7U8PE8 |
8 | 97.62 | 20250730-09:37:48.956000 | XNYS | USP7U8PE9 |
100 | 97.57 | 20250730-09:39:03.903000 | ARCX | USP7U8QH2 |
70 | 97.56 | 20250730-09:39:35.458000 | XNYS | USP7U8QQ5 |
30 | 97.56 | 20250730-09:39:35.458000 | XNYS | USP7U8QQ6 |
100 | 97.56 | 20250730-09:39:35.458000 | XNYS | USP7U8QQ7 |
100 | 97.56 | 20250730-09:39:35.458000 | ARCX | USP7U8QQ8 |
58 | 97.52 | 20250730-09:40:44.180000 | ARCX | USP7U8S3E |
42 | 97.52 | 20250730-09:40:44.180000 | ARCX | USP7U8S3F |
100 | 97.43 | 20250730-09:40:55.093000 | XNAS | USP7U8SBT |
100 | 97.37 | 20250730-09:41:37.949000 | XNAS | USP7U8SXW |
100 | 97.36 | 20250730-09:42:17.113000 | BATS | USP7U8TMU |
100 | 97.36 | 20250730-09:42:33.728000 | ARCX | USP7U8TR3 |
100 | 97.48 | 20250730-09:42:51.100000 | ARCX | USP7U8U2B |
100 | 97.41 | 20250730-09:44:17.811000 | ARCX | USP7U8VM2 |
100 | 97.41 | 20250730-09:44:17.811000 | ARCX | USP7U8VM3 |
100 | 97.41 | 20250730-09:44:17.811000 | ARCX | USP7U8VM4 |
100 | 97.44 | 20250730-09:45:09.686000 | ARCX | USP7U8WRT |
100 | 97.44 | 20250730-09:45:09.686000 | ARCX | USP7U8WRU |
72 | 97.44 | 20250730-09:45:26.631000 | ARCX | USP7U8YDL |
28 | 97.44 | 20250730-09:45:26.631000 | ARCX | USP7U8YDM |
100 | 97.65 | 20250730-09:47:05.844000 | ARCX | USP7U812F1 |
73 | 97.59 | 20250730-09:47:50.530000 | ARCX | USP7U813VR |
100 | 97.59 | 20250730-09:47:50.530000 | ARCX | USP7U813VW |
127 | 97.59 | 20250730-09:47:50.530000 | ARCX | USP7U813VX |
100 | 97.59 | 20250730-09:47:50.530000 | ARCX | USP7U813W1 |
100 | 97.51 | 20250730-09:48:15.947000 | ARCX | USP7U8158F |
100 | 97.45 | 20250730-09:49:08.074000 | ARCX | USP7U8173E |
100 | 97.42 | 20250730-09:49:19.896000 | XNYS | USP7U817RC |
11 | 97.42 | 20250730-09:51:32.217000 | EDGA | USP7U81DG0 |
89 | 97.42 | 20250730-09:51:32.217000 | EDGA | USP7U81DG1 |
200 | 97.42 | 20250730-09:51:32.217000 | ARCX | USP7U81DG2 |
100 | 97.42 | 20250730-09:51:32.217000 | ARCX | USP7U81DG3 |
100 | 97.42 | 20250730-09:51:32.217000 | ARCX | USP7U81DG4 |
100 | 97.28 | 20250730-09:52:36.415000 | XNAS | USP7U81FOG |
100 | 97.25 | 20250730-09:53:22.733000 | XNAS | USP7U81H95 |
100 | 97.2 | 20250730-09:53:29.425000 | XNAS | USP7U81HIB |
100 | 97.2 | 20250730-09:53:29.425000 | XNAS | USP7U81HIC |
100 | 97.22 | 20250730-09:54:48.651000 | ARCX | USP7U81K2M |
100 | 97.11 | 20250730-09:56:01.339000 | BATS | USP7U81MCT |
100 | 97.11 | 20250730-09:56:01.339000 | XNYS | USP7U81MCU |
90 | 97 | 20250730-09:56:46.821000 | XNAS | USP7U81O43 |
10 | 97 | 20250730-09:56:46.821000 | XNAS | USP7U81O44 |
100 | 97.02 | 20250730-09:57:38.852000 | XNYS | USP7U81Q34 |
100 | 97 | 20250730-09:57:57.812000 | EDGA | USP7U81QZ2 |
100 | 97.06 | 20250730-10:01:00.157000 | ARCX | USP7U820CH |
100 | 97.06 | 20250730-10:01:00.157000 | ARCX | USP7U820CI |
100 | 97.06 | 20250730-10:01:00.157000 | ARCX | USP7U820CJ |
100 | 97.06 | 20250730-10:01:00.157000 | ARCX | USP7U820CK |
100 | 97.06 | 20250730-10:01:00.157000 | ARCX | USP7U820CL |
100 | 97.04 | 20250730-10:01:53.991000 | EDGA | USP7U822OI |
40 | 97.09 | 20250730-10:03:13.677000 | XNAS | USP7U826O9 |
30 | 97.09 | 20250730-10:03:13.677000 | XNAS | USP7U826OA |
2 | 97.09 | 20250730-10:03:13.677000 | XNAS | USP7U826OB |
28 | 97.09 | 20250730-10:03:13.677000 | ARCX | USP7U826OC |
19 | 97.03 | 20250730-10:03:48.298000 | ARCX | USP7U828IU |
100 | 97.03 | 20250730-10:03:48.298000 | ARCX | USP7U828IV |
81 | 97.03 | 20250730-10:03:48.298000 | ARCX | USP7U828IW |
100 | 97 | 20250730-10:04:21.991000 | EDGA | USP7U829DP |
100 | 97.13 | 20250730-10:06:50.835000 | XNYS | USP7U82FUK |
100 | 97.13 | 20250730-10:06:50.836000 | XNYS | USP7U82FUL |
100 | 97.16 | 20250730-10:09:06.192000 | EDGA | USP7U82LR8 |
100 | 97.16 | 20250730-10:09:59.003000 | EDGA | USP7U82NAT |
100 | 97.16 | 20250730-10:09:59.003000 | EDGA | USP7U82NAU |
50 | 97.16 | 20250730-10:09:59.003000 | EDGA | USP7U82NAV |
50 | 97.16 | 20250730-10:09:59.003000 | EDGA | USP7U82NAW |
100 | 97.16 | 20250730-10:09:59.003000 | EDGA | USP7U82NAX |
100 | 97.14 | 20250730-10:10:48.803000 | EDGA | USP7U82OSF |
100 | 97.13 | 20250730-10:11:57.357000 | XNAS | USP7U82QVD |
1 | 97.23 | 20250730-10:14:12.088000 | BATS | USP7U82WNK |
100 | 97.23 | 20250730-10:14:12.088000 | XNAS | USP7U82WNL |
19 | 97.23 | 20250730-10:14:12.088000 | XNAS | USP7U82WNM |
14 | 97.23 | 20250730-10:14:12.088000 | XNYS | USP7U82WNN |
100 | 97.23 | 20250730-10:14:12.088000 | XNYS | USP7U82WNO |
100 | 97.23 | 20250730-10:14:12.097000 | XNYS | USP7U82WNQ |
100 | 97.24 | 20250730-10:15:35.772000 | XNYS | USP7U83343 |
100 | 97.26 | 20250730-10:17:02.395000 | ARCX | USP7U8362B |
100 | 97.26 | 20250730-10:17:02.395000 | ARCX | USP7U8362C |
61 | 97.26 | 20250730-10:17:02.395000 | ARCX | USP7U8362D |
39 | 97.26 | 20250730-10:17:02.395000 | ARCX | USP7U8362E |
100 | 97.26 | 20250730-10:17:02.395000 | ARCX | USP7U8362F |
100 | 97.23 | 20250730-10:17:49.040000 | XNYS | USP7U837D3 |
100 | 97.22 | 20250730-10:18:32.196000 | XNYS | USP7U838OT |
100 | 97.39 | 20250730-10:21:46.960000 | XNAS | USP7U83G0X |
150 | 97.39 | 20250730-10:21:46.960000 | XNAS | USP7U83G0Y |
150 | 97.39 | 20250730-10:21:47.961000 | XNAS | USP7U83G1M |
100 | 97.35 | 20250730-10:22:13.027000 | XNAS | USP7U83GRC |
71 | 97.35 | 20250730-10:22:13.027000 | XNAS | USP7U83GRD |
16 | 97.35 | 20250730-10:22:13.027000 | XNAS | USP7U83GRE |
29 | 97.35 | 20250730-10:22:13.027000 | XNAS | USP7U83GRF |
84 | 97.35 | 20250730-10:22:13.027000 | XNAS | USP7U83GRG |
51 | 97.38 | 20250730-10:25:09.884000 | ARCX | USP7U83NFA |
49 | 97.38 | 20250730-10:25:09.884000 | ARCX | USP7U83NFB |
100 | 97.38 | 20250730-10:25:09.884000 | ARCX | USP7U83NFC |
100 | 97.38 | 20250730-10:25:09.884000 | ARCX | USP7U83NFD |
1 | 97.52 | 20250730-10:26:46.707000 | XNAS | USP7U83QEG |
99 | 97.52 | 20250730-10:26:46.707000 | XNYS | USP7U83QEH |
100 | 97.51 | 20250730-10:27:04.917000 | XNAS | USP7U83QW8 |
100 | 97.48 | 20250730-10:27:44.671000 | BATY | USP7U83S86 |
89 | 97.48 | 20250730-10:27:44.671000 | BATY | USP7U83S87 |
11 | 97.48 | 20250730-10:27:44.671000 | BATY | USP7U83S88 |
100 | 97.48 | 20250730-10:27:44.671000 | EDGA | USP7U83S89 |
47 | 97.44 | 20250730-10:29:00.925000 | ARCX | USP7U83Z45 |
53 | 97.44 | 20250730-10:29:00.925000 | ARCX | USP7U83Z46 |
7 | 97.42 | 20250730-10:29:47.367000 | ARCX | USP7U840GS |
93 | 97.42 | 20250730-10:29:47.367000 | ARCX | USP7U840GT |
100 | 97.43 | 20250730-10:30:33.218000 | XNYS | USP7U844L3 |
100 | 97.55 | 20250730-10:31:47.466000 | ARCX | USP7U847HS |
200 | 97.49 | 20250730-10:32:30.360000 | EDGA | USP7U848QI |
100 | 97.41 | 20250730-10:32:53.112000 | XNAS | USP7U849I9 |
95 | 97.32 | 20250730-10:34:05.192000 | EDGA | USP7U84C6E |
5 | 97.32 | 20250730-10:34:05.192000 | EDGA | USP7U84C6F |
100 | 97.32 | 20250730-10:34:05.192000 | XNAS | USP7U84C6G |
100 | 97.28 | 20250730-10:34:16.725000 | XNAS | USP7U84CKO |
100 | 97.26 | 20250730-10:35:48.357000 | ARCX | USP7U84FMW |
90 | 97.26 | 20250730-10:36:47.645000 | ARCX | USP7U84HFY |
10 | 97.26 | 20250730-10:36:47.645000 | ARCX | USP7U84HFZ |
100 | 97.37 | 20250730-10:40:01.100000 | XNAS | USP7U84PE9 |
100 | 97.38 | 20250730-10:40:01.100000 | XNAS | USP7U84PEA |
10 | 97.38 | 20250730-10:40:01.100000 | XNAS | USP7U84PEB |
9 | 97.38 | 20250730-10:40:01.100000 | XNAS | USP7U84PEC |
81 | 97.38 | 20250730-10:40:01.100000 | XNAS | USP7U84PED |
99 | 97.32 | 20250730-10:40:32.377000 | BATY | USP7U84QS4 |
1 | 97.32 | 20250730-10:40:32.377000 | BATY | USP7U84QS5 |
100 | 97.32 | 20250730-10:40:32.377000 | ARCX | USP7U84QS6 |
100 | 97.32 | 20250730-10:40:32.377000 | ARCX | USP7U84QS7 |
100 | 97.32 | 20250730-10:40:32.377000 | ARCX | USP7U84QS8 |
100 | 97.32 | 20250730-10:40:32.377000 | ARCX | USP7U84QS9 |
100 | 97.25 | 20250730-10:43:16.477000 | EDGA | USP7U84WOU |
100 | 97.26 | 20250730-10:44:59.747000 | XNAS | USP7U850F8 |
34 | 97.24 | 20250730-10:45:02.344000 | BATY | USP7U850SR |
100 | 97.24 | 20250730-10:45:36.858000 | BATY | USP7U854IR |
100 | 97.265 | 20250730-10:46:29.298000 | XNYS | USP7U8569T |
100 | 97.31 | 20250730-10:47:38.077000 | XNAS | USP7U859N4 |
100 | 97.29 | 20250730-10:48:18.174000 | EDGA | USP7U85BF9 |
99 | 97.29 | 20250730-10:48:18.174000 | XNAS | USP7U85BFA |
1 | 97.29 | 20250730-10:48:18.174000 | XNAS | USP7U85BFB |
100 | 97.29 | 20250730-10:48:18.174000 | XNAS | USP7U85BFC |
100 | 97.27 | 20250730-10:49:16.318000 | EDGA | USP7U85EAZ |
100 | 97.49 | 20250730-10:50:46.616000 | XNYS | USP7U85HIB |
100 | 97.53 | 20250730-10:52:15.023000 | BATS | USP7U85KHC |
100 | 97.53 | 20250730-10:52:15.023000 | ARCX | USP7U85KHD |
100 | 97.53 | 20250730-10:52:15.023000 | ARCX | USP7U85KHE |
100 | 97.53 | 20250730-10:52:15.023000 | ARCX | USP7U85KHF |
28 | 97.47 | 20250730-10:54:28.481000 | BATS | USP7U85PA8 |
72 | 97.47 | 20250730-10:54:28.481000 | BATS | USP7U85PA9 |
100 | 97.47 | 20250730-10:54:28.482000 | XNAS | USP7U85PAA |
100 | 97.47 | 20250730-10:54:28.482000 | XNAS | USP7U85PAB |
100 | 97.5 | 20250730-10:55:04.861000 | BATS | USP7U85R9N |
1 | 97.46 | 20250730-10:55:25.456000 | EDGA | USP7U85S1A |
99 | 97.46 | 20250730-10:55:25.457000 | EDGA | USP7U85S1B |
100 | 97.46 | 20250730-10:55:25.457000 | ARCX | USP7U85S1C |
29 | 97.44 | 20250730-10:56:22.197000 | ARCX | USP7U85U8Q |
71 | 97.44 | 20250730-10:56:22.198000 | ARCX | USP7U85U8R |
100 | 97.49 | 20250730-10:57:52.647000 | XNAS | USP7U85XK2 |
33 | 97.56 | 20250730-10:58:40.931000 | ARCX | USP7U85ZJD |
67 | 97.56 | 20250730-10:58:40.931000 | ARCX | USP7U85ZJE |
19 | 97.56 | 20250730-10:59:54.701000 | XNAS | USP7U8633Y |
81 | 97.56 | 20250730-10:59:54.701000 | XNAS | USP7U8633Z |
100 | 97.56 | 20250730-11:00:23.278000 | XNAS | USP7U8660D |
100 | 97.58 | 20250730-11:00:56.920000 | XNAS | USP7U8686G |
100 | 97.56 | 20250730-11:01:05.996000 | XNAS | USP7U868FC |
100 | 97.56 | 20250730-11:01:45.709000 | ARCX | USP7U869MZ |
29 | 97.54 | 20250730-11:02:10.547000 | ARCX | USP7U86AV3 |
71 | 97.54 | 20250730-11:02:10.547000 | ARCX | USP7U86AV4 |
83 | 97.54 | 20250730-11:02:35.373000 | ARCX | USP7U86BQV |
100 | 97.51 | 20250730-11:03:09.778000 | ARCX | USP7U86DAW |
100 | 97.47 | 20250730-11:03:29.204000 | BATY | USP7U86E83 |
100 | 97.45 | 20250730-11:04:15.916000 | ARCX | USP7U86G0N |
100 | 97.38 | 20250730-11:04:49.680000 | BATY | USP7U86H2R |
100 | 97.36 | 20250730-11:06:05.431000 | XNAS | USP7U86JTV |
21 | 97.36 | 20250730-11:06:05.431000 | ARCX | USP7U86JTW |
79 | 97.36 | 20250730-11:06:05.431000 | ARCX | USP7U86JTX |
100 | 97.34 | 20250730-11:06:51.385000 | ARCX | USP7U86LJP |
100 | 97.34 | 20250730-11:07:16.052000 | ARCX | USP7U86MQB |
100 | 97.34 | 20250730-11:07:49.335000 | ARCX | USP7U86O27 |
100 | 97.32 | 20250730-11:08:46.676000 | ARCX | USP7U86Q72 |
100 | 97.23 | 20250730-11:09:36.669000 | ARCX | USP7U86RP8 |
100 | 97.18 | 20250730-11:09:59.795000 | ARCX | USP7U86SFY |
99 | 97.13 | 20250730-11:11:06.296000 | XNAS | USP7U86VDT |
1 | 97.13 | 20250730-11:11:06.296000 | XNAS | USP7U86VDU |
100 | 97.07 | 20250730-11:11:24.137000 | XNAS | USP7U86W48 |
79 | 97.1 | 20250730-11:12:26.706000 | XNAS | USP7U86Z1E |
21 | 97.1 | 20250730-11:12:26.706000 | XNAS | USP7U86Z1H |
100 | 97.1 | 20250730-11:13:15.693000 | XNAS | USP7U8708M |
76 | 97.05 | 20250730-11:13:30.364000 | XNAS | USP7U870T7 |
24 | 97.05 | 20250730-11:13:30.364000 | XNAS | USP7U870T8 |
25 | 97.03 | 20250730-11:13:58.429000 | ARCX | USP7U871QX |
10 | 97.06 | 20250730-11:14:31.088000 | XNYS | USP7U8736Y |
90 | 97.06 | 20250730-11:14:31.088000 | XNYS | USP7U8736Z |
1 | 97.07 | 20250730-11:15:17.567000 | XNAS | USP7U876MA |
1 | 97.07 | 20250730-11:15:17.567000 | XNAS | USP7U876MB |
5 | 97.07 | 20250730-11:15:17.567000 | XNAS | USP7U876MC |
10 | 97.07 | 20250730-11:15:17.567000 | XNAS | USP7U876MD |
1 | 97.07 | 20250730-11:15:17.567000 | XNAS | USP7U876ME |
50 | 97.07 | 20250730-11:15:17.567000 | XNAS | USP7U876MF |
32 | 97.07 | 20250730-11:15:17.567000 | XNAS | USP7U876MG |
14 | 97.15 | 20250730-11:16:09.357000 | ARCX | USP7U8799U |
83 | 97.15 | 20250730-11:16:09.357000 | ARCX | USP7U8799V |
100 | 97.15 | 20250730-11:16:12.196000 | ARCX | USP7U879F4 |
3 | 97.15 | 20250730-11:16:12.196000 | ARCX | USP7U879F5 |
100 | 97.11 | 20250730-11:16:57.985000 | ARCX | USP7U87BBO |
100 | 97.14 | 20250730-11:17:48.094000 | ARCX | USP7U87D8E |
100 | 97.11 | 20250730-11:18:03.057000 | ARCX | USP7U87E30 |
100 | 97.03 | 20250730-11:19:13.722000 | ARCX | USP7U87G51 |
100 | 97.07 | 20250730-11:20:42.170000 | XNYS | USP7U87ITE |
100 | 97.04 | 20250730-11:20:57.558000 | EDGA | USP7U87J9R |
100 | 97.04 | 20250730-11:20:57.558000 | EDGA | USP7U87J9S |
100 | 96.99 | 20250730-11:22:15.424000 | ARCX | USP7U87LUX |
100 | 97.05 | 20250730-11:23:08.251000 | BATY | USP7U87NRF |
100 | 97.04 | 20250730-11:24:17.726000 | BATY | USP7U87PUX |
100 | 97.1 | 20250730-11:25:20.339000 | ARCX | USP7U87RTA |
100 | 97.13 | 20250730-11:26:54.724000 | ARCX | USP7U87UU2 |
100 | 97.13 | 20250730-11:26:54.724000 | ARCX | USP7U87UU3 |
100 | 97.15 | 20250730-11:27:57.317000 | XNYS | USP7U87WPK |
27 | 97.18 | 20250730-11:29:08.991000 | ARCX | USP7U87ZCW |
100 | 97.18 | 20250730-11:29:08.991000 | ARCX | USP7U87ZCX |
73 | 97.18 | 20250730-11:29:08.991000 | ARCX | USP7U87ZCY |
64 | 97.21 | 20250730-11:29:50.764000 | XNYS | USP7U880TY |
1 | 97.21 | 20250730-11:29:50.764000 | XNYS | USP7U880TZ |
4 | 97.21 | 20250730-11:29:50.764000 | ARCX | USP7U880U0 |
52 | 97.2 | 20250730-11:30:04.535000 | ARCX | USP7U881P9 |
48 | 97.2 | 20250730-11:30:04.535000 | ARCX | USP7U881PA |
100 | 97.22 | 20250730-11:30:57.928000 | EDGA | USP7U885FT |
100 | 97.22 | 20250730-11:30:57.928000 | EDGA | USP7U885FU |
100 | 97.22 | 20250730-11:30:57.928000 | EDGA | USP7U885FV |
200 | 97.25 | 20250730-11:31:56.659000 | ARCX | USP7U887N3 |
26 | 97.33 | 20250730-11:33:41.570000 | XNYS | USP7U88AWL |
74 | 97.33 | 20250730-11:33:41.570000 | XNYS | USP7U88AWM |
100 | 97.29 | 20250730-11:34:09.555000 | EDGA | USP7U88BUA |
100 | 97.29 | 20250730-11:34:09.555000 | ARCX | USP7U88BUB |
100 | 97.29 | 20250730-11:34:09.555000 | ARCX | USP7U88BUC |
100 | 97.25 | 20250730-11:34:49.579000 | EDGA | USP7U88D11 |
100 | 97.25 | 20250730-11:34:49.579000 | EDGA | USP7U88D12 |
87 | 97.18 | 20250730-11:35:04.293000 | ARCX | USP7U88DLX |
100 | 97.25 | 20250730-11:35:18.488000 | XNAS | USP7U88E43 |
100 | 97.41 | 20250730-11:38:01.789000 | ARCX | USP7U88N7V |
100 | 97.41 | 20250730-11:38:01.789000 | ARCX | USP7U88N7W |
100 | 97.41 | 20250730-11:38:01.789000 | ARCX | USP7U88N7X |
100 | 97.41 | 20250730-11:38:01.789000 | ARCX | USP7U88N7Y |
100 | 97.37 | 20250730-11:39:35.228000 | XNYS | USP7U88Q15 |
100 | 97.445 | 20250730-11:43:06.641000 | XNAS | USP7U88VRG |
100 | 97.42 | 20250730-11:43:39.198000 | XNAS | USP7U88WI8 |
100 | 97.42 | 20250730-11:43:39.198000 | XNAS | USP7U88WI9 |
35 | 97.42 | 20250730-11:43:39.198000 | ARCX | USP7U88WIA |
65 | 97.42 | 20250730-11:43:39.198000 | ARCX | USP7U88WIB |
100 | 97.44 | 20250730-11:45:00.130000 | BATS | USP7U88YL6 |
100 | 97.39 | 20250730-11:45:55.280000 | BATS | USP7U892BY |
100 | 97.4 | 20250730-11:47:34.378000 | BATY | USP7U8952E |
3 | 97.4 | 20250730-11:47:34.378000 | BATY | USP7U8952F |
97 | 97.4 | 20250730-11:47:34.379000 | BATY | USP7U8952G |
100 | 97.43 | 20250730-11:49:58.189000 | EDGA | USP7U898SY |
100 | 97.43 | 20250730-11:49:58.189000 | EDGA | USP7U898SZ |
100 | 97.42 | 20250730-11:51:28.936000 | ARCX | USP7U89B9Q |
21 | 97.54 | 20250730-11:54:38.843000 | ARCX | USP7U89G2J |
79 | 97.54 | 20250730-11:54:38.843000 | ARCX | USP7U89G2K |
100 | 97.54 | 20250730-11:54:38.843000 | ARCX | USP7U89G2L |
100 | 97.54 | 20250730-11:54:38.843000 | ARCX | USP7U89G2M |
100 | 97.55 | 20250730-11:56:55.510000 | BATY | USP7U89JKN |
100 | 97.55 | 20250730-11:56:55.510000 | XNAS | USP7U89JKO |
100 | 97.54 | 20250730-11:58:05.216000 | BATY | USP7U89L9M |
100 | 97.57 | 20250730-12:00:33.107000 | XNAS | USP7U89RAN |
82 | 97.57 | 20250730-12:00:33.107000 | XNAS | USP7U89RAO |
18 | 97.57 | 20250730-12:00:33.107000 | XNAS | USP7U89RAP |
100 | 97.57 | 20250730-12:00:33.107000 | XNAS | USP7U89RAQ |
100 | 97.56 | 20250730-12:01:56.245000 | EDGA | USP7U89TQ5 |
100 | 97.55 | 20250730-12:04:14.295000 | BATY | USP7U89XR2 |
100 | 97.55 | 20250730-12:04:14.295000 | BATY | USP7U89XR3 |
90 | 97.54 | 20250730-12:05:25.827000 | EDGA | USP7U89ZH2 |
100 | 97.54 | 20250730-12:06:28.987000 | EDGA | USP7U8A0VJ |
96 | 97.58 | 20250730-12:07:44.179000 | EDGA | USP7U8A2NU |
4 | 97.58 | 20250730-12:07:44.179000 | EDGA | USP7U8A2NV |
100 | 97.54 | 20250730-12:08:56.800000 | EDGA | USP7U8A4O7 |
100 | 97.59 | 20250730-12:11:02.821000 | XNAS | USP7U8A7UR |
100 | 97.59 | 20250730-12:11:02.821000 | XNAS | USP7U8A7US |
100 | 97.59 | 20250730-12:13:14.074000 | EDGA | USP7U8AAW1 |
100 | 97.58 | 20250730-12:14:51.399000 | EDGA | USP7U8ADH6 |
97 | 97.58 | 20250730-12:15:07.421000 | ARCX | USP7U8AE2I |
3 | 97.58 | 20250730-12:15:07.421000 | ARCX | USP7U8AE2J |
100 | 97.65 | 20250730-12:17:53.948000 | XNAS | USP7U8AKRY |
25 | 97.66 | 20250730-12:18:30.935000 | XNAS | USP7U8ALO6 |
75 | 97.66 | 20250730-12:18:30.935000 | XNAS | USP7U8ALO7 |
100 | 97.64 | 20250730-12:19:13.911000 | ARCX | USP7U8AMQQ |
100 | 97.65 | 20250730-12:20:30.897000 | XNYS | USP7U8AOJN |
100 | 97.64 | 20250730-12:20:49.095000 | BATY | USP7U8AOZS |
100 | 97.64 | 20250730-12:22:13.855000 | BATS | USP7U8AR9G |
100 | 97.62 | 20250730-12:23:04.757000 | ARCX | USP7U8ASFW |
100 | 97.55 | 20250730-12:24:52.729000 | ARCX | USP7U8AVBD |
100 | 97.51 | 20250730-12:25:49.341000 | ARCX | USP7U8AWPB |
100 | 97.5 | 20250730-12:28:13.643000 | XNAS | USP7U8B08D |
15 | 97.62 | 20250730-12:30:06.094000 | EDGA | USP7U8B3C9 |
85 | 97.62 | 20250730-12:30:06.094000 | EDGA | USP7U8B3CA |
100 | 97.62 | 20250730-12:30:06.094000 | EDGA | USP7U8B3CB |
100 | 97.67 | 20250730-12:33:58.180000 | EDGA | USP7U8BAVU |
100 | 97.67 | 20250730-12:33:58.180000 | EDGA | USP7U8BAVV |
100 | 97.66 | 20250730-12:34:13.482000 | ARCX | USP7U8BBCG |
26 | 97.67 | 20250730-12:35:48.674000 | ARCX | USP7U8BDGH |
74 | 97.67 | 20250730-12:35:48.674000 | ARCX | USP7U8BDGI |
100 | 97.69 | 20250730-12:38:03.052000 | EDGA | USP7U8BGL1 |
100 | 97.7 | 20250730-12:40:32.139000 | ARCX | USP7U8BKDU |
100 | 97.7 | 20250730-12:40:32.139000 | ARCX | USP7U8BKDV |
100 | 97.65 | 20250730-12:41:09.115000 | BATY | USP7U8BLFV |
100 | 97.62 | 20250730-12:43:13.247000 | ARCX | USP7U8BOG5 |
100 | 97.7 | 20250730-12:45:57.301000 | EDGA | USP7U8BV2I |
100 | 97.68 | 20250730-12:47:12.991000 | ARCX | USP7U8BWTR |
90 | 97.71 | 20250730-12:49:13.093000 | ARCX | USP7U8BZIA |
100 | 97.76 | 20250730-12:50:57.072000 | ARCX | USP7U8C1XF |
100 | 97.76 | 20250730-12:50:57.072000 | ARCX | USP7U8C1XG |
100 | 97.77 | 20250730-12:53:09.453000 | XNYS | USP7U8C51W |
18 | 97.76 | 20250730-12:54:53.096000 | XNAS | USP7U8C7FN |
50 | 97.76 | 20250730-12:54:53.096000 | XNAS | USP7U8C7FO |
32 | 97.76 | 20250730-12:54:53.096000 | XNAS | USP7U8C7FP |
100 | 97.73 | 20250730-12:55:12.946000 | EDGA | USP7U8C7VZ |
100 | 97.73 | 20250730-12:55:12.946000 | ARCX | USP7U8C7W0 |
34 | 97.73 | 20250730-12:57:51.193000 | EDGA | USP7U8CBRJ |
66 | 97.73 | 20250730-12:57:51.193000 | EDGA | USP7U8CBRK |
100 | 97.74 | 20250730-13:00:13.114000 | XNYS | USP7U8CGLP |
100 | 97.73 | 20250730-13:01:12.756000 | EDGA | USP7U8CJW7 |
50 | 97.76 | 20250730-13:02:55.405000 | XNAS | USP7U8CMRD |
50 | 97.76 | 20250730-13:02:55.405000 | XNAS | USP7U8CMRE |
100 | 97.76 | 20250730-13:03:57.488000 | EDGA | USP7U8CO9U |
100 | 97.76 | 20250730-13:03:57.488000 | EDGA | USP7U8CO9V |
66 | 97.73 | 20250730-13:06:10.702000 | ARCX | USP7U8CRRS |
34 | 97.73 | 20250730-13:06:10.702000 | ARCX | USP7U8CRRT |
100 | 97.76 | 20250730-13:07:40.448000 | ARCX | USP7U8CTZ6 |
100 | 97.73 | 20250730-13:09:34.133000 | XNAS | USP7U8CX0V |
100 | 97.77 | 20250730-13:11:34.662000 | IEXG | USP7U8D02I |
36 | 97.78 | 20250730-13:12:36.988000 | BATS | USP7U8D1PG |
10 | 97.78 | 20250730-13:12:36.988000 | XNAS | USP7U8D1PH |
18 | 97.79 | 20250730-13:12:36.988000 | ARCX | USP7U8D1PI |
36 | 97.79 | 20250730-13:12:36.988000 | ARCX | USP7U8D1PJ |
100 | 97.78 | 20250730-13:12:46.119000 | EDGA | USP7U8D1XF |
100 | 97.83 | 20250730-13:16:15.043000 | ARCX | USP7U8D9ZJ |
100 | 97.83 | 20250730-13:16:15.043000 | ARCX | USP7U8D9ZK |
58 | 97.8 | 20250730-13:18:54.272000 | BATS | USP7U8DE8Q |
100 | 97.8 | 20250730-13:18:54.272000 | ARCX | USP7U8DE8R |
42 | 97.8 | 20250730-13:18:54.272000 | BATS | USP7U8DE8S |
89 | 97.89 | 20250730-13:20:57.381000 | ARCX | USP7U8DHXH |
11 | 97.89 | 20250730-13:20:57.381000 | ARCX | USP7U8DHXI |
66 | 97.95 | 20250730-13:22:12.204000 | ARCX | USP7U8DJSX |
34 | 97.95 | 20250730-13:22:12.204000 | ARCX | USP7U8DJSY |
100 | 97.91 | 20250730-13:23:19.419000 | ARCX | USP7U8DLCU |
100 | 97.91 | 20250730-13:25:12.107000 | ARCX | USP7U8DNXD |
30 | 98 | 20250730-13:27:50.532000 | BATS | USP7U8DS4O |
3 | 98 | 20250730-13:27:50.533000 | XNAS | USP7U8DS4P |
2 | 98 | 20250730-13:27:50.533000 | ARCX | USP7U8DS4Q |
100 | 98 | 20250730-13:28:16.280000 | ARCX | USP7U8DSSU |
100 | 98 | 20250730-13:28:16.280000 | ARCX | USP7U8DSSV |
19 | 98 | 20250730-13:28:16.280000 | ARCX | USP7U8DSSW |
81 | 98 | 20250730-13:28:16.280000 | ARCX | USP7U8DSSX |
100 | 97.91 | 20250730-13:31:11.944000 | ARCX | USP7U8E0B3 |
100 | 97.91 | 20250730-13:31:38.207000 | ARCX | USP7U8E0Y1 |
2 | 97.94 | 20250730-13:34:45.901000 | XNAS | USP7U8E6KW |
98 | 97.94 | 20250730-13:34:45.901000 | XNAS | USP7U8E6KX |
100 | 97.91 | 20250730-13:35:26.523000 | XNAS | USP7U8E7OO |
100 | 97.91 | 20250730-13:35:26.523000 | ARCX | USP7U8E7OP |
100 | 97.95 | 20250730-13:39:49.662000 | XNYS | USP7U8EE66 |
100 | 97.92 | 20250730-13:40:11.725000 | EDGA | USP7U8EEVZ |
100 | 97.94 | 20250730-13:40:48.982000 | BATS | USP7U8EG3K |
100 | 97.93 | 20250730-13:41:46.030000 | BATY | USP7U8EHGP |
15 | 97.95 | 20250730-13:44:54.686000 | ARCX | USP7U8EM52 |
15 | 97.95 | 20250730-13:45:28.036000 | EDGA | USP7U8EODN |
1 | 97.95 | 20250730-13:45:28.036000 | ARCX | USP7U8EODO |
84 | 97.95 | 20250730-13:45:28.036000 | ARCX | USP7U8EODP |
100 | 97.95 | 20250730-13:45:28.036000 | ARCX | USP7U8EODQ |
100 | 97.93 | 20250730-13:46:24.322000 | BATY | USP7U8EREK |
14 | 97.92 | 20250730-13:47:54.886000 | ARCX | USP7U8ETOG |
86 | 97.92 | 20250730-13:47:54.886000 | ARCX | USP7U8ETOH |
100 | 97.94 | 20250730-13:50:01.154000 | ARCX | USP7U8EWQA |
100 | 97.98 | 20250730-13:50:22.880000 | BATY | USP7U8EXDR |
100 | 97.87 | 20250730-13:52:09.787000 | XNAS | USP7U8F018 |
100 | 97.91 | 20250730-13:55:11.299000 | EDGA | USP7U8F48N |
100 | 97.91 | 20250730-13:55:11.299000 | EDGA | USP7U8F48O |
100 | 97.91 | 20250730-13:57:38.126000 | BATS | USP7U8F7ML |
100 | 97.91 | 20250730-13:57:38.126000 | XNAS | USP7U8F7MM |
100 | 97.9 | 20250730-13:58:41.040000 | EDGA | USP7U8F96U |
100 | 97.91 | 20250730-14:01:08.507000 | BATS | USP7U8FGTV |
20 | 97.82 | 20250730-14:02:01.499000 | ARCX | USP7U8FITH |
105 | 97.82 | 20250730-14:02:01.499000 | ARCX | USP7U8FITI |
75 | 97.82 | 20250730-14:02:01.499000 | ARCX | USP7U8FITJ |
100 | 97.75 | 20250730-14:03:31.160000 | XNAS | USP7U8FLXN |
100 | 97.75 | 20250730-14:03:31.160000 | XNAS | USP7U8FLXO |
100 | 97.73 | 20250730-14:05:43.219000 | XNAS | USP7U8FPN2 |
100 | 97.73 | 20250730-14:05:43.219000 | XNAS | USP7U8FPN3 |
35 | 97.7 | 20250730-14:06:15.539000 | XNAS | USP7U8FQOY |
25 | 97.7 | 20250730-14:06:15.539000 | XNAS | USP7U8FQOZ |
40 | 97.7 | 20250730-14:06:15.539000 | XNAS | USP7U8FQP0 |
100 | 97.695 | 20250730-14:07:48.154000 | XNYS | USP7U8FSWL |
100 | 97.67 | 20250730-14:08:32.858000 | XNAS | USP7U8FTYZ |
100 | 97.67 | 20250730-14:08:32.858000 | ARCX | USP7U8FTZ0 |
8 | 97.68 | 20250730-14:12:25.592000 | BATY | USP7U8G0GT |
100 | 97.68 | 20250730-14:12:25.592000 | BATY | USP7U8G0GU |
92 | 97.68 | 20250730-14:12:36.237000 | BATY | USP7U8G0SW |
36 | 97.68 | 20250730-14:12:36.237000 | BATY | USP7U8G0SX |
64 | 97.68 | 20250730-14:12:36.237000 | BATY | USP7U8G0SY |
100 | 97.68 | 20250730-14:12:36.237000 | BATY | USP7U8G0SZ |
8 | 97.68 | 20250730-14:12:36.237000 | BATY | USP7U8G0T0 |
100 | 97.66 | 20250730-14:13:10.831000 | BATY | USP7U8G276 |
100 | 97.6 | 20250730-14:14:29.955000 | XNAS | USP7U8G50O |
100 | 97.58 | 20250730-14:15:43.773000 | XNYS | USP7U8G9DH |
100 | 97.58 | 20250730-14:16:10.735000 | XNAS | USP7U8GA2G |
100 | 97.52 | 20250730-14:17:31.736000 | ARCX | USP7U8GCYP |
91 | 97.47 | 20250730-14:18:17.450000 | ARCX | USP7U8GECU |
9 | 97.47 | 20250730-14:18:17.450000 | ARCX | USP7U8GECV |
100 | 97.38 | 20250730-14:19:10.649000 | XNAS | USP7U8GFRF |
100 | 97.4 | 20250730-14:20:40.752000 | XNYS | USP7U8GISG |
100 | 97.41 | 20250730-14:20:55.332000 | BATS | USP7U8GJBN |
1 | 97.32 | 20250730-14:22:00.926000 | XNAS | USP7U8GLVW |
99 | 97.32 | 20250730-14:22:00.926000 | XNAS | USP7U8GLVX |
100 | 97.435 | 20250730-14:24:11.483000 | XNAS | USP7U8GQE0 |
100 | 97.42 | 20250730-14:24:24.016000 | ARCX | USP7U8GQSO |
100 | 97.36 | 20250730-14:25:31.191000 | XNAS | USP7U8GSUD |
100 | 97.38 | 20250730-14:26:08.984000 | ARCX | USP7U8GTR5 |
100 | 97.32 | 20250730-14:28:10.408000 | XNAS | USP7U8GX4H |
100 | 97.32 | 20250730-14:28:10.408000 | ARCX | USP7U8GX4I |
100 | 97.32 | 20250730-14:28:10.408000 | ARCX | USP7U8GX4J |
100 | 97.37 | 20250730-14:29:23.425000 | XNAS | USP7U8GZO9 |
14 | 97.44 | 20250730-14:30:37.659000 | XNYS | USP7U8H4W8 |
86 | 97.44 | 20250730-14:30:37.659000 | XNYS | USP7U8H4W9 |
10 | 97.5 | 20250730-14:31:31.300000 | XNYS | USP7U8H6MU |
90 | 97.5 | 20250730-14:31:31.300000 | XNYS | USP7U8H6MV |
100 | 97.49 | 20250730-14:32:19.636000 | EDGA | USP7U8H8AH |
100 | 97.49 | 20250730-14:32:19.637000 | XNAS | USP7U8H8AI |
100 | 97.42 | 20250730-14:33:31.198000 | XNAS | USP7U8HAO9 |
20 | 97.42 | 20250730-14:33:31.198000 | ARCX | USP7U8HAOA |
50 | 97.45 | 20250730-14:33:59.561000 | XNAS | USP7U8HBJL |
17 | 97.45 | 20250730-14:33:59.561000 | XNAS | USP7U8HBJM |
3 | 97.45 | 20250730-14:33:59.561000 | XNAS | USP7U8HBJN |
2 | 97.45 | 20250730-14:33:59.561000 | XNAS | USP7U8HBJO |
22 | 97.45 | 20250730-14:33:59.561000 | XNAS | USP7U8HBJP |
6 | 97.45 | 20250730-14:33:59.561000 | XNAS | USP7U8HBJQ |
28 | 97.54 | 20250730-14:35:05.144000 | XNAS | USP7U8HELA |
72 | 97.54 | 20250730-14:35:05.144000 | XNAS | USP7U8HELB |
100 | 97.54 | 20250730-14:35:05.144000 | XNAS | USP7U8HELC |
100 | 97.42 | 20250730-14:36:03.031000 | XNYS | USP7U8HGNM |
100 | 97.42 | 20250730-14:36:46.009000 | ARCX | USP7U8HIDR |
72 | 97.27 | 20250730-14:37:34.496000 | XNAS | USP7U8HLRP |
28 | 97.27 | 20250730-14:37:34.496000 | XNAS | USP7U8HLRQ |
16 | 97.15 | 20250730-14:38:56.215000 | XNAS | USP7U8HPES |
112 | 97.15 | 20250730-14:38:56.215000 | XNAS | USP7U8HPET |
72 | 97.15 | 20250730-14:38:56.215000 | XNAS | USP7U8HPEU |
100 | 97.11 | 20250730-14:40:01.933000 | XNAS | USP7U8HS5B |
100 | 97.11 | 20250730-14:40:01.933000 | XNAS | USP7U8HS5C |
100 | 97.01 | 20250730-14:41:05.667000 | XNAS | USP7U8HVPC |
45 | 96.95 | 20250730-14:41:44.068000 | ARCX | USP7U8HX4L |
55 | 96.95 | 20250730-14:41:47.458000 | ARCX | USP7U8HX73 |
6 | 97.1 | 20250730-14:44:07.458000 | BATS | USP7U8I1QM |
94 | 97.1 | 20250730-14:44:07.458000 | BATS | USP7U8I1QN |
100 | 97.1 | 20250730-14:44:07.458000 | ARCX | USP7U8I1QO |
100 | 97.03 | 20250730-14:44:51.846000 | BATS | USP7U8I2YH |
100 | 97.24 | 20250730-14:46:34.059000 | ARCX | USP7U8I8IQ |
100 | 97.24 | 20250730-14:47:33.977000 | XNAS | USP7U8IAR9 |
99 | 97.18 | 20250730-14:48:07.713000 | XNAS | USP7U8IBXE |
1 | 97.18 | 20250730-14:48:07.713000 | XNAS | USP7U8IBXF |
100 | 97.13 | 20250730-14:49:12.645000 | BATS | USP7U8IF5L |
100 | 97.13 | 20250730-14:49:12.646000 | XNAS | USP7U8IF5Q |
100 | 97.09 | 20250730-14:50:06.437000 | ARCX | USP7U8IH22 |
82 | 97.29 | 20250730-14:51:45.201000 | XNYS | USP7U8IMHP |
18 | 97.3 | 20250730-14:51:45.201000 | XNYS | USP7U8IMHQ |
100 | 97.26 | 20250730-14:52:18.325000 | ARCX | USP7U8INST |
100 | 97.26 | 20250730-14:52:18.325000 | ARCX | USP7U8INSU |
99 | 97.13 | 20250730-14:52:49.670000 | BATS | USP7U8IOSG |
1 | 97.13 | 20250730-14:52:49.670000 | BATS | USP7U8IOSH |
33 | 97.13 | 20250730-14:53:53.488000 | XNAS | USP7U8IRJT |
67 | 97.14 | 20250730-14:53:53.488000 | XNAS | USP7U8IRJU |
92 | 97.12 | 20250730-14:54:55.185000 | XNAS | USP7U8IU4M |
8 | 97.12 | 20250730-14:54:55.185000 | XNAS | USP7U8IU4N |
19 | 97.17 | 20250730-14:55:26.006000 | ARCX | USP7U8IVDJ |
67 | 97.17 | 20250730-14:55:26.006000 | XNYS | USP7U8IVDK |
14 | 97.17 | 20250730-14:55:26.006000 | XNYS | USP7U8IVDL |
169 | 97.12 | 20250730-14:55:35.477000 | BATY | USP7U8IVU5 |
31 | 97.12 | 20250730-14:55:35.477000 | BATY | USP7U8IVU6 |
100 | 96.97 | 20250730-14:56:42.922000 | ARCX | USP7U8IZ1L |
100 | 96.94 | 20250730-14:57:14.951000 | XNYS | USP7U8J0BW |
70 | 96.83 | 20250730-14:58:00.317000 | XNAS | USP7U8J2FO |
30 | 96.83 | 20250730-14:58:00.317000 | XNAS | USP7U8J2FQ |
100 | 96.86 | 20250730-14:58:10.790000 | XNAS | USP7U8J31B |
100 | 96.85 | 20250730-14:59:22.395000 | ARCX | USP7U8J5JR |
100 | 96.85 | 20250730-14:59:22.395000 | ARCX | USP7U8J5JS |
100 | 96.81 | 20250730-14:59:32.693000 | ARCX | USP7U8J6BW |
100 | 96.74 | 20250730-15:00:01.737000 | XNAS | USP7U8J8U5 |
100 | 96.59 | 20250730-15:01:39.913000 | XNAS | USP7U8JIGU |
100 | 96.675 | 20250730-15:01:59.959000 | XNAS | USP7U8JJDT |
100 | 96.65 | 20250730-15:02:01.910000 | XNAS | USP7U8JJG8 |
100 | 96.73 | 20250730-15:03:42.126000 | BATS | USP7U8JOI5 |
100 | 96.73 | 20250730-15:03:42.126000 | BATS | USP7U8JOI6 |
100 | 96.54 | 20250730-15:04:09.431000 | XNAS | USP7U8JPMJ |
100 | 96.43 | 20250730-15:05:20.331000 | XNAS | USP7U8JSOD |
100 | 96.36 | 20250730-15:05:37.264000 | XNAS | USP7U8JTCB |
100 | 96.35 | 20250730-15:06:46.255000 | XNAS | USP7U8JWS6 |
23 | 96.43 | 20250730-15:07:49.722000 | ARCX | USP7U8JZJC |
77 | 96.43 | 20250730-15:07:49.722000 | ARCX | USP7U8JZJD |
100 | 96.43 | 20250730-15:07:49.722000 | ARCX | USP7U8JZJE |
100 | 96.27 | 20250730-15:08:25.604000 | XNAS | USP7U8K18Z |
100 | 96.47 | 20250730-15:09:36.672000 | ARCX | USP7U8K445 |
100 | 96.47 | 20250730-15:09:36.672000 | ARCX | USP7U8K446 |
100 | 96.45 | 20250730-15:10:09.297000 | XNAS | USP7U8K556 |
100 | 96.36 | 20250730-15:11:04.140000 | XNAS | USP7U8K712 |
100 | 96.51 | 20250730-15:12:44.905000 | BATY | USP7U8KC9B |
100 | 96.48 | 20250730-15:12:56.329000 | ARCX | USP7U8KCOJ |
1 | 96.48 | 20250730-15:12:56.329000 | ARCX | USP7U8KCOK |
99 | 96.48 | 20250730-15:12:56.329000 | ARCX | USP7U8KCOL |
100 | 96.44 | 20250730-15:13:04.618000 | ARCX | USP7U8KD6C |
100 | 96.48 | 20250730-15:14:36.721000 | BATS | USP7U8KGP2 |
100 | 96.48 | 20250730-15:14:36.721000 | BATS | USP7U8KGP4 |
100 | 96.4 | 20250730-15:15:54.165000 | XNAS | USP7U8KNN6 |
30 | 96.235 | 20250730-15:16:43.839000 | XNAS | USP7U8KQ09 |
70 | 96.235 | 20250730-15:16:43.839000 | XNAS | USP7U8KQ0A |
200 | 96.2 | 20250730-15:16:49.437000 | BATS | USP7U8KQ63 |
100 | 96.215 | 20250730-15:18:38.353000 | IEXG | USP7U8KU5S |
93 | 96.18 | 20250730-15:19:00.544000 | XNYS | USP7U8KUNW |
7 | 96.18 | 20250730-15:19:00.544000 | XNYS | USP7U8KUNX |
100 | 96.43 | 20250730-15:21:40.195000 | XNAS | USP7U8L0IA |
100 | 96.43 | 20250730-15:21:40.195000 | XNAS | USP7U8L0IB |
100 | 96.33 | 20250730-15:22:30.728000 | XNAS | USP7U8L31Y |
100 | 96.31 | 20250730-15:22:50.985000 | XNYS | USP7U8L3S8 |
100 | 96.27 | 20250730-15:22:54.906000 | BATS | USP7U8L3W1 |
100 | 96.16 | 20250730-15:23:35.388000 | ARCX | USP7U8L5M0 |
5 | 96.26 | 20250730-15:24:29.545000 | BATS | USP7U8L7SG |
95 | 96.27 | 20250730-15:24:29.545000 | BATS | USP7U8L7SH |
100 | 96.265 | 20250730-15:24:53.830000 | BATS | USP7U8L8KQ |
100 | 96.23 | 20250730-15:24:57.270000 | XNAS | USP7U8L8R2 |
100 | 96.23 | 20250730-15:24:57.270000 | XNAS | USP7U8L8R3 |
97 | 96.35 | 20250730-15:26:07.914000 | ARCX | USP7U8LC1R |
3 | 96.35 | 20250730-15:26:07.914000 | ARCX | USP7U8LC1S |
84 | 96.34 | 20250730-15:26:11.080000 | ARCX | USP7U8LC9W |
16 | 96.34 | 20250730-15:26:11.080000 | ARCX | USP7U8LC9X |
100 | 96.32 | 20250730-15:26:38.966000 | XNAS | USP7U8LDJJ |
68 | 96.3 | 20250730-15:26:59.114000 | XNAS | USP7U8LE8C |
32 | 96.3 | 20250730-15:26:59.114000 | XNAS | USP7U8LE8D |
100 | 96.28 | 20250730-15:27:33.782000 | XNAS | USP7U8LFW7 |
100 | 96.24 | 20250730-15:28:08.783000 | ARCX | USP7U8LH4R |
100 | 96.21 | 20250730-15:28:53.699000 | ARCX | USP7U8LINZ |
100 | 96.14 | 20250730-15:28:55.626000 | XNYS | USP7U8LJ6C |
39 | 96.24 | 20250730-15:30:06.368000 | XNAS | USP7U8LN8Q |
20 | 96.24 | 20250730-15:30:06.368000 | XNAS | USP7U8LN8R |
1 | 96.24 | 20250730-15:30:06.368000 | XNAS | USP7U8LN8S |
38 | 96.24 | 20250730-15:30:06.368000 | XNAS | USP7U8LN8T |
1 | 96.24 | 20250730-15:30:06.368000 | XNYS | USP7U8LN8U |
1 | 96.24 | 20250730-15:30:06.368000 | XNYS | USP7U8LN8V |
100 | 96.24 | 20250730-15:30:27.490000 | BATS | USP7U8LQAP |
54 | 96.24 | 20250730-15:30:27.490000 | XNAS | USP7U8LQAQ |
1 | 96.24 | 20250730-15:30:27.490000 | XNAS | USP7U8LQAR |
45 | 96.24 | 20250730-15:30:27.490000 | XNAS | USP7U8LQAS |
100 | 96.37 | 20250730-15:31:50.108000 | ARCX | USP7U8LVIX |
100 | 96.37 | 20250730-15:31:50.108000 | ARCX | USP7U8LVIY |
100 | 96.34 | 20250730-15:32:33.912000 | XNAS | USP7U8LYEY |
100 | 96.34 | 20250730-15:32:36.565000 | ARCX | USP7U8LYPN |
68 | 96.33 | 20250730-15:32:49.502000 | ARCX | USP7U8LZS6 |
32 | 96.33 | 20250730-15:32:49.502000 | ARCX | USP7U8LZS7 |
100 | 96.32 | 20250730-15:33:16.000000 | EDGA | USP7U8M10Z |
34 | 96.32 | 20250730-15:33:16.000000 | ARCX | USP7U8M110 |
66 | 96.32 | 20250730-15:33:16.000000 | ARCX | USP7U8M111 |
94 | 96.41 | 20250730-15:34:42.699000 | XNAS | USP7U8M9XD |
6 | 96.41 | 20250730-15:34:42.699000 | XNAS | USP7U8M9XE |
100 | 96.41 | 20250730-15:35:12.958000 | XNYS | USP7U8MKSE |
100 | 96.4 | 20250730-15:35:32.393000 | XNAS | USP7U8MMOD |
100 | 96.42 | 20250730-15:35:42.067000 | XNAS | USP7U8MN92 |
55 | 96.42 | 20250730-15:35:51.442000 | XCHI | USP7U8MNSJ |
5 | 96.42 | 20250730-15:35:51.442000 | XCHI | USP7U8MNSK |
100 | 96.42 | 20250730-15:36:18.522000 | ARCX | USP7U8MOXL |
100 | 96.42 | 20250730-15:36:18.522000 | ARCX | USP7U8MOXM |
100 | 96.38 | 20250730-15:36:29.106000 | ARCX | USP7U8MPT0 |
100 | 96.36 | 20250730-15:37:03.058000 | XNAS | USP7U8MR7T |
84 | 96.31 | 20250730-15:37:16.287000 | XNAS | USP7U8MS8D |
16 | 96.31 | 20250730-15:37:16.287000 | XNAS | USP7U8MS8E |
100 | 96.24 | 20250730-15:37:35.863000 | XNAS | USP7U8MT9G |
100 | 96.28 | 20250730-15:38:34.812000 | BATS | USP7U8MWIW |
100 | 96.28 | 20250730-15:38:41.863000 | XNAS | USP7U8MXA4 |
100 | 96.25 | 20250730-15:39:33.030000 | ARCX | USP7U8MZH3 |
100 | 96.25 | 20250730-15:40:03.740000 | ARCX | USP7U8N2FH |
50 | 96.28 | 20250730-15:40:31.053000 | XNAS | USP7U8N4YW |
10 | 96.28 | 20250730-15:40:31.053000 | XNAS | USP7U8N4YX |
40 | 96.28 | 20250730-15:40:31.053000 | XNAS | USP7U8N4YY |
100 | 96.26 | 20250730-15:40:51.810000 | EPRL | USP7U8N6CM |
100 | 96.27 | 20250730-15:41:10.031000 | ARCX | USP7U8N7K9 |
100 | 96.27 | 20250730-15:41:10.031000 | ARCX | USP7U8N7KA |
39 | 96.31 | 20250730-15:41:55.175000 | XNAS | USP7U8N9UN |
24 | 96.31 | 20250730-15:41:55.175000 | XNAS | USP7U8N9UO |
37 | 96.31 | 20250730-15:41:55.175000 | XNAS | USP7U8N9UP |
100 | 96.32 | 20250730-15:42:15.802000 | ARCX | USP7U8NB8G |
100 | 96.32 | 20250730-15:42:15.802000 | ARCX | USP7U8NB8H |
100 | 96.29 | 20250730-15:42:27.256000 | XNAS | USP7U8NBY3 |
50 | 96.24 | 20250730-15:42:39.256000 | XNAS | USP7U8ND2I |
50 | 96.24 | 20250730-15:42:39.623000 | XNAS | USP7U8ND4J |
180 | 96.235 | 20250730-15:42:39.675000 | XNYS | USP7U8ND5V |
180 | 96.235 | 20250730-15:42:39.681000 | ARCX | USP7U8ND5X |
40 | 96.24 | 20250730-15:42:40.017000 | ARCX | USP7U8ND7B |
50 | 96.24 | 20250730-15:42:40.138000 | XNAS | USP7U8ND80 |
50 | 96.24 | 20250730-15:42:40.138000 | XNAS | USP7U8ND81 |
21 | 96.24 | 20250730-15:42:40.138000 | XNAS | USP7U8ND82 |
15 | 96.24 | 20250730-15:42:40.138000 | XNAS | USP7U8ND83 |
36 | 96.24 | 20250730-15:42:40.148000 | XNYS | USP7U8ND86 |
100 | 96.24 | 20250730-15:42:40.148000 | XNYS | USP7U8ND87 |
100 | 96.25 | 20250730-15:42:42.712000 | XNAS | USP7U8NDCR |
12 | 96.25 | 20250730-15:42:42.712000 | XNAS | USP7U8NDCS |
1 | 96.25 | 20250730-15:42:42.712000 | XNAS | USP7U8NDCT |
100 | 96.26 | 20250730-15:42:45.245000 | XNAS | USP7U8NDIT |
100 | 96.26 | 20250730-15:42:45.245000 | XNAS | USP7U8NDIU |
50 | 96.26 | 20250730-15:42:45.245000 | XNAS | USP7U8NDIV |
50 | 96.26 | 20250730-15:42:45.245000 | XNYS | USP7U8NDIW |
100 | 96.27 | 20250730-15:42:45.803000 | IEXG | USP7U8NDK5 |
1 | 96.27 | 20250730-15:42:45.803000 | XNAS | USP7U8NDK6 |
100 | 96.27 | 20250730-15:42:45.803000 | XNAS | USP7U8NDK7 |
21 | 96.27 | 20250730-15:42:45.803000 | XNAS | USP7U8NDK8 |
50 | 96.27 | 20250730-15:42:45.803000 | XNAS | USP7U8NDK9 |
200 | 96.27 | 20250730-15:42:45.803000 | XNAS | USP7U8NDKA |
50 | 96.27 | 20250730-15:42:45.803000 | ARCX | USP7U8NDKB |
100 | 96.27 | 20250730-15:42:45.803000 | XNYS | USP7U8NDKC |
178 | 96.27 | 20250730-15:42:45.805000 | XNYS | USP7U8NDKD |
2 | 96.27 | 20250730-15:42:45.806000 | XNYS | USP7U8NDKE |
83 | 96.27 | 20250730-15:42:45.815000 | XNYS | USP7U8NDKF |
97 | 96.27 | 20250730-15:42:45.815000 | XNYS | USP7U8NDKG |
57 | 96.255 | 20250730-15:42:51.577000 | XNAS | USP7U8NE3U |
213 | 96.255 | 20250730-15:42:51.577000 | XNAS | USP7U8NE3V |
87 | 96.26 | 20250730-15:42:51.577000 | XNAS | USP7U8NE3W |
3 | 96.19 | 20250730-15:44:03.686000 | XNAS | USP7U8NHPL |
Related Shares:
CRH