18th Jul 2025 09:30
18th July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17th 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 |
3,004 | $92.49 | $92.96 | $91.33 | XNYS |
413 | $92.47 | $92.81 | $92.08 | EDGX |
22,226 | $92.48 | $93.20 | $91.36 | ARCX |
3,139 | $92.54 | $93.10 | $91.42 | BATS |
13,519 | $92.50 | $93.17 | $91.28 | XNAS |
6,256 | $92.53 | $93.21 | $91.54 | BATY |
217 | $93.05 | $93.20 | $92.81 | EPRL |
800 | $92.65 | $93.02 | $92.35 | IEXG |
500 | $92.74 | $92.92 | $92.62 | MEMX |
100 | $92.70 | $92.70 | $92.70 | XPSX |
1,864 | $92.53 | $93.16 | $91.53 | EDGA |
167 | $92.98 | $93.15 | $92.72 | XCIS |
100 | $93.13 | $93.13 | $93.13 | 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 672,863,411 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.387% 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 17th 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: | 17th July 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $92.5072 | 52,305 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
21 | 92.75 | 20250717-09:30:58.545000 | XNAS | USP7H8EG7 |
79 | 92.75 | 20250717-09:30:58.545000 | XNAS | USP7H8EG8 |
100 | 92.75 | 20250717-09:30:58.545000 | XNAS | USP7H8EG9 |
100 | 92.75 | 20250717-09:30:58.545000 | XNAS | USP7H8EGA |
100 | 92.75 | 20250717-09:30:58.545000 | XNAS | USP7H8EGB |
100 | 92.75 | 20250717-09:30:58.545000 | XNAS | USP7H8EGC |
100 | 92.75 | 20250717-09:30:58.545000 | XNAS | USP7H8EGD |
84 | 92.75 | 20250717-09:30:58.546000 | BATY | USP7H8EGE |
16 | 92.75 | 20250717-09:30:58.546000 | BATY | USP7H8EGF |
100 | 92.75 | 20250717-09:30:58.545000 | XNYS | USP7H8EGG |
100 | 92.75 | 20250717-09:30:58.545000 | XNYS | USP7H8EGH |
100 | 92.9 | 20250717-09:31:12.690000 | ARCX | USP7H8EUB |
100 | 92.72 | 20250717-09:32:34.032000 | BATS | USP7H8GF6 |
100 | 92.72 | 20250717-09:32:34.032000 | XNAS | USP7H8GF7 |
100 | 92.72 | 20250717-09:32:34.032000 | XNAS | USP7H8GF8 |
1 | 92.72 | 20250717-09:32:34.032000 | XNAS | USP7H8GF9 |
99 | 92.72 | 20250717-09:32:34.032000 | XNAS | USP7H8GFA |
101 | 92.72 | 20250717-09:32:34.032000 | XNAS | USP7H8GFB |
99 | 92.72 | 20250717-09:32:34.032000 | XNAS | USP7H8GFC |
100 | 92.94 | 20250717-09:33:48.746000 | XNAS | USP7H8HR7 |
100 | 92.94 | 20250717-09:33:48.746000 | XNAS | USP7H8HR8 |
100 | 92.94 | 20250717-09:33:48.746000 | XNAS | USP7H8HR9 |
38 | 92.84 | 20250717-09:34:46.901000 | XNAS | USP7H8J58 |
100 | 92.84 | 20250717-09:34:46.901000 | XNAS | USP7H8J59 |
1 | 92.84 | 20250717-09:34:46.901000 | XNAS | USP7H8J5A |
61 | 92.84 | 20250717-09:34:46.901000 | XNAS | USP7H8J5B |
15 | 92.84 | 20250717-09:34:46.901000 | XNAS | USP7H8J5C |
85 | 92.84 | 20250717-09:34:46.901000 | XNAS | USP7H8J5D |
73 | 92.76 | 20250717-09:35:13.037000 | XNAS | USP7H8K4T |
27 | 92.76 | 20250717-09:35:13.037000 | XNAS | USP7H8K4U |
100 | 92.79 | 20250717-09:36:42.944000 | XNYS | USP7H8MFP |
100 | 92.87 | 20250717-09:36:54.205000 | XNAS | USP7H8MLT |
95 | 92.81 | 20250717-09:37:18.780000 | ARCX | USP7H8NCB |
5 | 92.81 | 20250717-09:37:18.780000 | ARCX | USP7H8NCC |
100 | 92.81 | 20250717-09:37:18.780000 | XNAS | USP7H8NCD |
1 | 92.81 | 20250717-09:37:18.780000 | XNAS | USP7H8NCE |
99 | 92.81 | 20250717-09:37:18.781000 | XNAS | USP7H8NCF |
100 | 92.82 | 20250717-09:37:54.263000 | XNAS | USP7H8O69 |
100 | 92.82 | 20250717-09:37:54.263000 | XNAS | USP7H8O6A |
100 | 92.915 | 20250717-09:39:22.521000 | XNAS | USP7H8QAE |
25 | 92.85 | 20250717-09:39:27.378000 | XNAS | USP7H8QEO |
10 | 92.85 | 20250717-09:39:27.378000 | XNAS | USP7H8QEP |
65 | 92.85 | 20250717-09:39:27.378000 | XNAS | USP7H8QEQ |
100 | 92.85 | 20250717-09:39:27.378000 | XNAS | USP7H8QER |
71 | 92.92 | 20250717-09:40:45.519000 | ARCX | USP7H8SB8 |
100 | 92.92 | 20250717-09:40:45.519000 | ARCX | USP7H8SB9 |
29 | 92.92 | 20250717-09:40:45.519000 | ARCX | USP7H8SBA |
100 | 93.09 | 20250717-09:41:46.051000 | XNAS | USP7H8TM2 |
100 | 93.075 | 20250717-09:42:21.241000 | ARCX | USP7H8UEZ |
89 | 93.1 | 20250717-09:42:22.719000 | BATS | USP7H8UFM |
11 | 93.1 | 20250717-09:42:22.719000 | BATS | USP7H8UFN |
1 | 93.18 | 20250717-09:42:43.966000 | ARCX | USP7H8V84 |
99 | 93.18 | 20250717-09:42:43.966000 | ARCX | USP7H8V85 |
100 | 93.15 | 20250717-09:42:58.312000 | EDGA | USP7H8VHT |
100 | 93.15 | 20250717-09:42:58.312000 | EDGA | USP7H8VHU |
42 | 93.15 | 20250717-09:43:20.618000 | ARCX | USP7H8VRK |
58 | 93.15 | 20250717-09:43:21.294000 | ARCX | USP7H8VRS |
100 | 93.16 | 20250717-09:44:08.960000 | EDGA | USP7H8WM2 |
100 | 93.16 | 20250717-09:44:08.960000 | XNAS | USP7H8WM3 |
99 | 93.07 | 20250717-09:44:51.312000 | ARCX | USP7H8X6F |
100 | 93.15 | 20250717-09:45:28.117000 | XCIS | USP7H8ZGU |
100 | 93.13 | 20250717-09:45:41.072000 | XBOS | USP7H810WU |
100 | 93.11 | 20250717-09:46:02.712000 | ARCX | USP7H811T9 |
100 | 93.11 | 20250717-09:46:02.712000 | ARCX | USP7H811TB |
100 | 93.16 | 20250717-09:46:46.890000 | ARCX | USP7H813NH |
100 | 93.2 | 20250717-09:47:21.347000 | EPRL | USP7H814TF |
100 | 93.21 | 20250717-09:48:00.423000 | BATY | USP7H8165I |
100 | 93.16 | 20250717-09:48:12.691000 | ARCX | USP7H816KR |
100 | 93.2 | 20250717-09:49:39.093000 | ARCX | USP7H81AVD |
100 | 93.2 | 20250717-09:49:39.093000 | ARCX | USP7H81AVE |
100 | 93.17 | 20250717-09:49:39.722000 | XNAS | USP7H81AWK |
100 | 93.17 | 20250717-09:49:39.722000 | XNAS | USP7H81AWL |
70 | 93.16 | 20250717-09:49:58.074000 | ARCX | USP7H81C33 |
30 | 93.16 | 20250717-09:49:58.074000 | ARCX | USP7H81C34 |
15 | 93.14 | 20250717-09:51:14.622000 | BATY | USP7H81FOY |
85 | 93.14 | 20250717-09:51:14.622000 | BATY | USP7H81FP0 |
100 | 93.14 | 20250717-09:51:14.622000 | ARCX | USP7H81FP1 |
100 | 93.14 | 20250717-09:51:14.622000 | ARCX | USP7H81FP2 |
100 | 93.14 | 20250717-09:51:14.622000 | ARCX | USP7H81FP3 |
100 | 93.13 | 20250717-09:52:35.620000 | ARCX | USP7H81IEI |
100 | 93.13 | 20250717-09:52:35.620000 | ARCX | USP7H81IEJ |
70 | 93.13 | 20250717-09:53:08.974000 | BATY | USP7H81JL4 |
30 | 93.13 | 20250717-09:53:08.974000 | BATY | USP7H81JL5 |
100 | 93.05 | 20250717-09:54:00.206000 | XNAS | USP7H81LD6 |
1 | 93.05 | 20250717-09:54:00.206000 | XNAS | USP7H81LD7 |
1 | 93.05 | 20250717-09:54:00.206000 | XNAS | USP7H81LD8 |
98 | 93.05 | 20250717-09:54:00.207000 | XNAS | USP7H81LD9 |
100 | 92.97 | 20250717-09:55:20.520000 | XNAS | USP7H81OOP |
100 | 92.97 | 20250717-09:55:20.520000 | XNAS | USP7H81OOQ |
100 | 92.94 | 20250717-09:56:13.152000 | ARCX | USP7H81S1Q |
100 | 92.95 | 20250717-09:56:59.775000 | XNAS | USP7H81TT7 |
100 | 92.89 | 20250717-09:57:11.200000 | ARCX | USP7H81UEE |
100 | 92.89 | 20250717-09:57:11.200000 | XNAS | USP7H81UEG |
70 | 92.82 | 20250717-09:58:42.821000 | XNAS | USP7H81YNU |
1 | 92.82 | 20250717-09:58:42.821000 | XNAS | USP7H81YNV |
33 | 92.79 | 20250717-09:59:04.283000 | ARCX | USP7H81ZK6 |
64 | 92.78 | 20250717-09:59:23.730000 | ARCX | USP7H820CI |
100 | 92.79 | 20250717-10:00:08.283000 | ARCX | USP7H8238R |
100 | 92.79 | 20250717-10:00:08.283000 | ARCX | USP7H8238T |
100 | 92.71 | 20250717-10:00:40.597000 | XNAS | USP7H8275N |
56 | 92.67 | 20250717-10:00:44.678000 | ARCX | USP7H827BX |
44 | 92.67 | 20250717-10:00:44.678000 | ARCX | USP7H827BY |
100 | 92.74 | 20250717-10:01:39.246000 | XNAS | USP7H82A0C |
100 | 92.7 | 20250717-10:01:58.069000 | BATS | USP7H82AQL |
41 | 92.77 | 20250717-10:03:03.670000 | XNAS | USP7H82E22 |
59 | 92.77 | 20250717-10:03:03.670000 | XNAS | USP7H82E23 |
19 | 92.78 | 20250717-10:03:08.364000 | XNAS | USP7H82E98 |
81 | 92.78 | 20250717-10:03:08.364000 | XNAS | USP7H82E99 |
100 | 92.73 | 20250717-10:03:30.230000 | ARCX | USP7H82FSH |
100 | 92.73 | 20250717-10:03:30.230000 | ARCX | USP7H82FSI |
100 | 92.63 | 20250717-10:04:09.629000 | XNAS | USP7H82H51 |
95 | 92.59 | 20250717-10:05:17.401000 | ARCX | USP7H82JFP |
5 | 92.59 | 20250717-10:05:17.401000 | ARCX | USP7H82JFQ |
100 | 92.64 | 20250717-10:05:58.926000 | XNAS | USP7H82L5T |
100 | 92.61 | 20250717-10:06:27.070000 | BATS | USP7H82LYZ |
100 | 92.58 | 20250717-10:06:49.189000 | XNAS | USP7H82MQD |
100 | 92.56 | 20250717-10:07:12.978000 | BATS | USP7H82NGT |
100 | 92.59 | 20250717-10:08:08.972000 | ARCX | USP7H82TRS |
70 | 92.54 | 20250717-10:08:31.954000 | ARCX | USP7H82VDQ |
100 | 92.55 | 20250717-10:08:55.338000 | ARCX | USP7H82WBU |
6 | 92.58 | 20250717-10:09:47.123000 | BATY | USP7H82Y04 |
78 | 92.58 | 20250717-10:09:47.123000 | BATY | USP7H82Y05 |
16 | 92.58 | 20250717-10:09:49.938000 | BATY | USP7H82Y44 |
100 | 92.58 | 20250717-10:09:49.938000 | XNAS | USP7H82Y45 |
100 | 92.62 | 20250717-10:11:01.569000 | XNYS | USP7H830WC |
100 | 92.63 | 20250717-10:11:18.547000 | XNYS | USP7H831NX |
3 | 92.65 | 20250717-10:11:46.411000 | XNAS | USP7H832N7 |
97 | 92.65 | 20250717-10:11:46.411000 | XNAS | USP7H832N8 |
100 | 92.66 | 20250717-10:11:59.267000 | ARCX | USP7H8333V |
100 | 92.66 | 20250717-10:12:35.176000 | ARCX | USP7H834LN |
100 | 92.665 | 20250717-10:14:18.538000 | XNYS | USP7H838G9 |
30 | 92.665 | 20250717-10:14:48.743000 | XNYS | USP7H839PG |
70 | 92.665 | 20250717-10:14:48.743000 | XNYS | USP7H839PH |
100 | 92.64 | 20250717-10:14:51.785000 | ARCX | USP7H839TQ |
100 | 92.64 | 20250717-10:14:51.785000 | ARCX | USP7H839TR |
100 | 92.64 | 20250717-10:14:51.785000 | ARCX | USP7H839TS |
68 | 92.4 | 20250717-10:16:21.699000 | XNAS | USP7H83H2B |
32 | 92.4 | 20250717-10:16:21.699000 | XNAS | USP7H83H2C |
100 | 92.36 | 20250717-10:16:35.010000 | BATY | USP7H83I7S |
100 | 92.15 | 20250717-10:17:11.552000 | XNAS | USP7H83JQG |
100 | 92.08 | 20250717-10:17:38.880000 | XNAS | USP7H83KTI |
100 | 92.02 | 20250717-10:18:07.842000 | XNAS | USP7H83MEY |
100 | 91.99 | 20250717-10:18:54.029000 | BATY | USP7H83OKY |
100 | 91.97 | 20250717-10:19:12.424000 | ARCX | USP7H83P71 |
100 | 91.94 | 20250717-10:19:51.116000 | BATY | USP7H83QJ1 |
91 | 91.97 | 20250717-10:20:34.846000 | ARCX | USP7H83SWX |
9 | 91.97 | 20250717-10:20:34.846000 | ARCX | USP7H83SX0 |
100 | 91.98 | 20250717-10:21:04.733000 | XNAS | USP7H83UA2 |
100 | 92 | 20250717-10:21:43.584000 | XNAS | USP7H83VPV |
96 | 91.98 | 20250717-10:22:07.731000 | XNAS | USP7H83WL9 |
4 | 91.98 | 20250717-10:22:07.731000 | XNAS | USP7H83WLA |
100 | 91.98 | 20250717-10:22:07.732000 | ARCX | USP7H83WLB |
100 | 91.75 | 20250717-10:24:07.167000 | ARCX | USP7H8423M |
100 | 91.73 | 20250717-10:24:24.010000 | XNAS | USP7H842PH |
100 | 91.76 | 20250717-10:25:34.113000 | XNAS | USP7H8458N |
100 | 91.73 | 20250717-10:26:00.914000 | ARCX | USP7H846FZ |
100 | 91.67 | 20250717-10:26:25.491000 | ARCX | USP7H847EV |
100 | 91.73 | 20250717-10:27:03.285000 | ARCX | USP7H848ZP |
100 | 91.69 | 20250717-10:27:08.866000 | BATY | USP7H8498C |
100 | 91.54 | 20250717-10:28:08.702000 | BATY | USP7H84BGJ |
100 | 91.49 | 20250717-10:28:27.005000 | XNAS | USP7H84C5R |
100 | 91.36 | 20250717-10:29:12.069000 | XNAS | USP7H84DW4 |
100 | 91.59 | 20250717-10:30:26.280000 | XNAS | USP7H84IM7 |
100 | 91.59 | 20250717-10:30:26.280000 | XNAS | USP7H84IM8 |
6 | 91.57 | 20250717-10:31:43.419000 | ARCX | USP7H84N5M |
94 | 91.57 | 20250717-10:31:43.419000 | ARCX | USP7H84N5N |
100 | 91.57 | 20250717-10:31:43.419000 | ARCX | USP7H84N5O |
100 | 91.59 | 20250717-10:32:38.137000 | ARCX | USP7H84PFW |
100 | 91.61 | 20250717-10:33:07.367000 | ARCX | USP7H84QO5 |
100 | 91.53 | 20250717-10:33:49.636000 | EDGA | USP7H84SGT |
100 | 91.58 | 20250717-10:34:50.250000 | XNAS | USP7H84UJ4 |
60 | 91.58 | 20250717-10:35:23.175000 | ARCX | USP7H84VRW |
40 | 91.58 | 20250717-10:35:40.137000 | ARCX | USP7H84WC8 |
100 | 91.58 | 20250717-10:35:40.137000 | ARCX | USP7H84WC9 |
100 | 91.47 | 20250717-10:36:39.642000 | ARCX | USP7H84YNS |
96 | 91.4 | 20250717-10:37:05.042000 | ARCX | USP7H84ZGE |
4 | 91.4 | 20250717-10:37:05.042000 | ARCX | USP7H84ZGF |
100 | 91.36 | 20250717-10:37:45.598000 | ARCX | USP7H851DE |
20 | 91.28 | 20250717-10:38:52.711000 | XNAS | USP7H853ZX |
80 | 91.28 | 20250717-10:38:52.711000 | XNAS | USP7H853ZY |
21 | 91.33 | 20250717-10:40:01.538000 | XNYS | USP7H8571W |
79 | 91.33 | 20250717-10:40:01.538000 | XNYS | USP7H8571X |
100 | 91.42 | 20250717-10:40:10.202000 | BATS | USP7H857DK |
100 | 91.42 | 20250717-10:40:10.202000 | BATS | USP7H857DL |
100 | 91.46 | 20250717-10:41:27.591000 | XNAS | USP7H85APP |
100 | 91.565 | 20250717-10:42:25.512000 | XNAS | USP7H85D85 |
100 | 91.63 | 20250717-10:43:03.246000 | XNAS | USP7H85EO3 |
100 | 91.53 | 20250717-10:44:20.718000 | ARCX | USP7H85HFI |
100 | 91.53 | 20250717-10:44:20.718000 | XNAS | USP7H85HFJ |
100 | 91.61 | 20250717-10:45:13.282000 | XNYS | USP7H85K6F |
100 | 91.69 | 20250717-10:46:04.390000 | XNAS | USP7H85OM0 |
138 | 91.67 | 20250717-10:46:26.167000 | ARCX | USP7H85P9S |
62 | 91.67 | 20250717-10:46:26.168000 | ARCX | USP7H85P9V |
100 | 92.08 | 20250717-10:48:38.422000 | EDGX | USP7H85UBW |
100 | 92.09 | 20250717-10:48:45.142000 | ARCX | USP7H85UW5 |
100 | 92.07 | 20250717-10:48:57.035000 | ARCX | USP7H85VQ2 |
100 | 92.05 | 20250717-10:49:59.325000 | XNYS | USP7H85XQZ |
100 | 92.05 | 20250717-10:49:59.325000 | XNAS | USP7H85XR1 |
23 | 92.05 | 20250717-10:49:59.325000 | XNAS | USP7H85XR2 |
177 | 92.05 | 20250717-10:49:59.325000 | XNAS | USP7H85XR3 |
100 | 92.03 | 20250717-10:50:40.169000 | ARCX | USP7H85ZF3 |
100 | 92.01 | 20250717-10:51:17.796000 | XNAS | USP7H860ZE |
100 | 92.02 | 20250717-10:52:20.091000 | XNAS | USP7H863H7 |
100 | 92.02 | 20250717-10:53:02.793000 | ARCX | USP7H864Y6 |
100 | 92.02 | 20250717-10:53:02.793000 | ARCX | USP7H864Y7 |
100 | 92.2 | 20250717-10:54:19.224000 | XNAS | USP7H8685S |
200 | 92.21 | 20250717-10:54:52.802000 | ARCX | USP7H869HM |
100 | 92.21 | 20250717-10:54:52.802000 | XNAS | USP7H869HN |
100 | 92.13 | 20250717-10:56:34.201000 | XNAS | USP7H86DOP |
100 | 92.13 | 20250717-10:57:10.458000 | ARCX | USP7H86EYM |
100 | 92.1 | 20250717-10:58:33.411000 | BATY | USP7H86HUA |
100 | 92.1 | 20250717-10:58:33.411000 | ARCX | USP7H86HUC |
100 | 92.04 | 20250717-10:59:37.461000 | BATY | USP7H86LSI |
100 | 92.04 | 20250717-10:59:37.461000 | ARCX | USP7H86LSM |
100 | 92.07 | 20250717-11:00:40.186000 | XNYS | USP7H86SRO |
100 | 92.07 | 20250717-11:01:15.630000 | ARCX | USP7H86U1F |
100 | 92.04 | 20250717-11:01:16.502000 | BATY | USP7H86U46 |
100 | 92.04 | 20250717-11:01:16.503000 | ARCX | USP7H86U48 |
100 | 92.03 | 20250717-11:02:24.937000 | ARCX | USP7H86WIY |
100 | 92.06 | 20250717-11:03:28.435000 | ARCX | USP7H8700Q |
100 | 92.06 | 20250717-11:03:28.435000 | ARCX | USP7H8700R |
100 | 92.06 | 20250717-11:03:28.435000 | XNAS | USP7H8700S |
100 | 92.05 | 20250717-11:04:32.573000 | ARCX | USP7H872F0 |
1 | 92.06 | 20250717-11:05:07.818000 | XNAS | USP7H873MD |
99 | 92.06 | 20250717-11:05:07.818000 | XNAS | USP7H873ME |
100 | 92.02 | 20250717-11:05:14.362000 | ARCX | USP7H873TC |
100 | 92.02 | 20250717-11:05:14.362000 | XNAS | USP7H873TD |
100 | 92.25 | 20250717-11:07:14.643000 | XNAS | USP7H878PZ |
100 | 92.25 | 20250717-11:07:32.956000 | ARCX | USP7H879FW |
100 | 92.22 | 20250717-11:07:35.661000 | ARCX | USP7H879NF |
100 | 92.22 | 20250717-11:07:35.661000 | ARCX | USP7H879NG |
100 | 92.17 | 20250717-11:09:15.880000 | BATY | USP7H87D6Y |
100 | 92.17 | 20250717-11:09:15.881000 | ARCX | USP7H87D70 |
100 | 92.22 | 20250717-11:10:13.929000 | BATS | USP7H87FCQ |
97 | 92.23 | 20250717-11:10:31.576000 | XNAS | USP7H87G40 |
3 | 92.23 | 20250717-11:10:31.576000 | XNAS | USP7H87G41 |
100 | 92.25 | 20250717-11:11:00.339000 | XNAS | USP7H87H1I |
100 | 92.32 | 20250717-11:12:10.055000 | ARCX | USP7H87JTD |
100 | 92.3 | 20250717-11:12:39.312000 | ARCX | USP7H87KPR |
100 | 92.3 | 20250717-11:12:39.313000 | ARCX | USP7H87KPS |
100 | 92.28 | 20250717-11:12:50.896000 | ARCX | USP7H87L3E |
100 | 92.31 | 20250717-11:14:52.085000 | XNAS | USP7H87QP2 |
46 | 92.31 | 20250717-11:15:17.648000 | XNAS | USP7H87SGR |
54 | 92.32 | 20250717-11:15:17.648000 | XNAS | USP7H87SGS |
49 | 92.29 | 20250717-11:15:45.662000 | BATY | USP7H87VTO |
43 | 92.29 | 20250717-11:15:45.662000 | BATY | USP7H87VTP |
8 | 92.29 | 20250717-11:15:57.106000 | BATY | USP7H87W97 |
100 | 92.29 | 20250717-11:16:03.224000 | ARCX | USP7H87WLN |
100 | 92.29 | 20250717-11:16:03.224000 | ARCX | USP7H87WLO |
50 | 92.24 | 20250717-11:16:57.282000 | BATY | USP7H87YNL |
50 | 92.24 | 20250717-11:16:57.282000 | BATY | USP7H87YNM |
100 | 92.24 | 20250717-11:17:52.762000 | XNAS | USP7H8814L |
100 | 92.22 | 20250717-11:17:55.710000 | ARCX | USP7H88189 |
100 | 92.18 | 20250717-11:19:03.999000 | ARCX | USP7H883HL |
100 | 92.11 | 20250717-11:19:54.824000 | BATY | USP7H885BN |
100 | 92.175 | 20250717-11:21:41.701000 | ARCX | USP7H8892R |
100 | 92.19 | 20250717-11:21:42.491000 | ARCX | USP7H8893C |
100 | 92.18 | 20250717-11:22:04.852000 | XNAS | USP7H889UT |
100 | 92.16 | 20250717-11:22:31.551000 | ARCX | USP7H88AS9 |
100 | 92.16 | 20250717-11:22:31.551000 | ARCX | USP7H88ASC |
53 | 92.24 | 20250717-11:24:32.359000 | XNAS | USP7H88EU9 |
47 | 92.24 | 20250717-11:24:32.359000 | XNAS | USP7H88EUA |
100 | 92.25 | 20250717-11:25:20.141000 | ARCX | USP7H88GVW |
100 | 92.23 | 20250717-11:25:33.238000 | BATY | USP7H88HIN |
100 | 92.26 | 20250717-11:27:00.518000 | EDGA | USP7H88KKC |
100 | 92.27 | 20250717-11:28:00.885000 | XNAS | USP7H88MDC |
100 | 92.27 | 20250717-11:28:14.764000 | XNAS | USP7H88MTJ |
100 | 92.25 | 20250717-11:28:47.046000 | XNAS | USP7H88O8V |
100 | 92.21 | 20250717-11:29:18.024000 | XNYS | USP7H88PC5 |
100 | 92.2 | 20250717-11:29:50.786000 | XNAS | USP7H88QJW |
100 | 92.2 | 20250717-11:29:50.786000 | ARCX | USP7H88QK0 |
100 | 92.18 | 20250717-11:30:50.173000 | XNYS | USP7H88VH6 |
62 | 92.16 | 20250717-11:30:51.824000 | ARCX | USP7H88VJM |
100 | 92.16 | 20250717-11:30:51.824000 | ARCX | USP7H88VJO |
38 | 92.16 | 20250717-11:30:51.824000 | ARCX | USP7H88VJP |
100 | 92.16 | 20250717-11:30:51.824000 | ARCX | USP7H88VJQ |
100 | 92.17 | 20250717-11:31:15.727000 | ARCX | USP7H88WG1 |
100 | 92.24 | 20250717-11:31:52.499000 | ARCX | USP7H88XHZ |
100 | 92.25 | 20250717-11:32:04.162000 | ARCX | USP7H88XSX |
100 | 92.22 | 20250717-11:32:23.452000 | ARCX | USP7H88YCK |
46 | 92.27 | 20250717-11:34:03.395000 | BATS | USP7H892FW |
54 | 92.27 | 20250717-11:34:03.395000 | BATS | USP7H892FX |
8 | 92.24 | 20250717-11:34:05.690000 | EDGA | USP7H892IC |
42 | 92.24 | 20250717-11:34:28.962000 | XNAS | USP7H893CP |
1 | 92.24 | 20250717-11:34:28.962000 | XNAS | USP7H893CQ |
1 | 92.28 | 20250717-11:34:37.866000 | EDGX | USP7H893OC |
99 | 92.28 | 20250717-11:34:37.866000 | EDGX | USP7H893OD |
100 | 92.27 | 20250717-11:34:50.129000 | XNYS | USP7H8944K |
100 | 92.28 | 20250717-11:34:51.258000 | XNYS | USP7H8946A |
8 | 92.24 | 20250717-11:34:52.508000 | BATY | USP7H8947V |
100 | 92.24 | 20250717-11:34:52.508000 | BATY | USP7H8947W |
43 | 92.24 | 20250717-11:34:52.609000 | BATY | USP7H8947Z |
92 | 92.24 | 20250717-11:34:53.142000 | EDGA | USP7H8948N |
57 | 92.24 | 20250717-11:34:53.142000 | XNAS | USP7H8948O |
100 | 92.24 | 20250717-11:34:53.142000 | ARCX | USP7H8948Q |
100 | 92.26 | 20250717-11:35:41.802000 | XNAS | USP7H89648 |
100 | 92.36 | 20250717-11:36:44.409000 | BATS | USP7H898G7 |
100 | 92.44 | 20250717-11:37:42.629000 | ARCX | USP7H89AAV |
100 | 92.505 | 20250717-11:38:40.254000 | BATS | USP7H89CIU |
55 | 92.49 | 20250717-11:39:29.320000 | BATS | USP7H89DZB |
45 | 92.49 | 20250717-11:39:29.320000 | BATS | USP7H89DZC |
100 | 92.49 | 20250717-11:39:29.320000 | ARCX | USP7H89DZD |
100 | 92.42 | 20250717-11:40:18.736000 | XNAS | USP7H89FZ3 |
100 | 92.415 | 20250717-11:42:01.878000 | ARCX | USP7H89JEB |
100 | 92.39 | 20250717-11:42:04.353000 | ARCX | USP7H89JJD |
100 | 92.39 | 20250717-11:42:04.353000 | ARCX | USP7H89JJE |
100 | 92.4 | 20250717-11:44:53.008000 | ARCX | USP7H89OH5 |
54 | 92.37 | 20250717-11:45:05.527000 | BATS | USP7H89OY7 |
46 | 92.37 | 20250717-11:45:05.527000 | BATS | USP7H89OY8 |
100 | 92.37 | 20250717-11:45:05.527000 | ARCX | USP7H89OY9 |
31 | 92.32 | 20250717-11:46:46.323000 | XNAS | USP7H89V2U |
69 | 92.32 | 20250717-11:46:46.323000 | XNAS | USP7H89V2V |
100 | 92.27 | 20250717-11:46:56.524000 | BATY | USP7H89VBN |
100 | 92.27 | 20250717-11:46:56.525000 | XNAS | USP7H89VBO |
100 | 92.29 | 20250717-11:49:56.309000 | ARCX | USP7H8A1AA |
100 | 92.29 | 20250717-11:49:56.309000 | ARCX | USP7H8A1AB |
49 | 92.27 | 20250717-11:51:44.198000 | ARCX | USP7H8A4K3 |
100 | 92.27 | 20250717-11:51:44.198000 | ARCX | USP7H8A4K4 |
51 | 92.27 | 20250717-11:51:44.198000 | ARCX | USP7H8A4K6 |
100 | 92.28 | 20250717-11:53:01.547000 | ARCX | USP7H8A6RT |
100 | 92.4 | 20250717-11:54:32.133000 | XNAS | USP7H8A9H1 |
100 | 92.37 | 20250717-11:54:58.641000 | ARCX | USP7H8AA8A |
100 | 92.3 | 20250717-11:55:57.362000 | ARCX | USP7H8AC8Q |
23 | 92.3 | 20250717-11:56:18.647000 | ARCX | USP7H8AD0C |
77 | 92.3 | 20250717-11:56:18.648000 | ARCX | USP7H8AD0D |
100 | 92.31 | 20250717-11:58:50.915000 | ARCX | USP7H8AHDF |
100 | 92.32 | 20250717-11:58:52.108000 | ARCX | USP7H8AHF2 |
100 | 92.345 | 20250717-11:59:52.601000 | XNAS | USP7H8AJAQ |
22 | 92.33 | 20250717-12:00:30.327000 | EDGA | USP7H8AMPE |
78 | 92.33 | 20250717-12:00:30.327000 | EDGA | USP7H8AMPF |
31 | 92.36 | 20250717-12:02:08.584000 | XNAS | USP7H8AQTB |
69 | 92.36 | 20250717-12:02:08.584000 | XNAS | USP7H8AQTC |
4 | 92.39 | 20250717-12:02:41.013000 | XNAS | USP7H8ARM1 |
26 | 92.4 | 20250717-12:02:41.014000 | BATS | USP7H8ARM2 |
8 | 92.4 | 20250717-12:02:41.014000 | XNAS | USP7H8ARM3 |
2 | 92.4 | 20250717-12:02:41.014000 | XNAS | USP7H8ARM4 |
60 | 92.4 | 20250717-12:02:41.014000 | XNYS | USP7H8ARM5 |
100 | 92.4 | 20250717-12:03:46.819000 | XNAS | USP7H8ATE2 |
100 | 92.4 | 20250717-12:04:45.391000 | ARCX | USP7H8AUYJ |
100 | 92.37 | 20250717-12:05:23.424000 | ARCX | USP7H8AW2D |
100 | 92.33 | 20250717-12:07:15.271000 | ARCX | USP7H8B271 |
100 | 92.41 | 20250717-12:08:59.099000 | XNYS | USP7H8B6U2 |
66 | 92.41 | 20250717-12:09:56.385000 | EDGA | USP7H8B8QI |
100 | 92.41 | 20250717-12:09:56.385000 | BATY | USP7H8B8QJ |
34 | 92.41 | 20250717-12:09:56.385000 | EDGA | USP7H8B8QK |
1 | 92.5 | 20250717-12:12:51.401000 | XNAS | USP7H8BENI |
99 | 92.5 | 20250717-12:12:51.401000 | XNYS | USP7H8BENJ |
92 | 92.49 | 20250717-12:13:08.829000 | ARCX | USP7H8BF7S |
8 | 92.49 | 20250717-12:13:10.744000 | ARCX | USP7H8BFAW |
85 | 92.45 | 20250717-12:14:00.906000 | ARCX | USP7H8BGIT |
6 | 92.42 | 20250717-12:15:05.841000 | ARCX | USP7H8BIOF |
6 | 92.42 | 20250717-12:15:17.212000 | ARCX | USP7H8BJMO |
94 | 92.42 | 20250717-12:15:17.212000 | ARCX | USP7H8BJMP |
100 | 92.45 | 20250717-12:16:57.586000 | XNYS | USP7H8BOCY |
100 | 92.43 | 20250717-12:17:14.407000 | BATS | USP7H8BP04 |
100 | 92.4 | 20250717-12:18:57.867000 | BATS | USP7H8BSB4 |
100 | 92.4 | 20250717-12:18:57.867000 | ARCX | USP7H8BSB5 |
100 | 92.39 | 20250717-12:20:24.715000 | EDGA | USP7H8BV07 |
100 | 92.3 | 20250717-12:21:49.566000 | BATS | USP7H8BXYV |
24 | 92.29 | 20250717-12:21:56.308000 | BATY | USP7H8BY4G |
76 | 92.29 | 20250717-12:21:56.308000 | BATY | USP7H8BY4H |
100 | 92.29 | 20250717-12:21:56.308000 | ARCX | USP7H8BY4I |
5 | 92.32 | 20250717-12:24:11.503000 | EDGA | USP7H8C1T0 |
50 | 92.32 | 20250717-12:24:11.503000 | EDGA | USP7H8C1T1 |
45 | 92.32 | 20250717-12:24:11.503000 | EDGA | USP7H8C1T2 |
100 | 92.26 | 20250717-12:27:06.202000 | BATY | USP7H8C780 |
5 | 92.29 | 20250717-12:28:33.208000 | XNAS | USP7H8C9FT |
95 | 92.3 | 20250717-12:28:33.208000 | XNAS | USP7H8C9FU |
100 | 92.29 | 20250717-12:29:20.953000 | BATS | USP7H8CASE |
100 | 92.29 | 20250717-12:29:20.953000 | BATS | USP7H8CASF |
100 | 92.24 | 20250717-12:30:49.289000 | EDGA | USP7H8CGC0 |
100 | 92.17 | 20250717-12:31:49.399000 | EDGA | USP7H8CHVA |
100 | 92.23 | 20250717-12:33:24.797000 | ARCX | USP7H8CKR5 |
100 | 92.2 | 20250717-12:34:51.157000 | ARCX | USP7H8CN2D |
100 | 92.2 | 20250717-12:37:01.607000 | ARCX | USP7H8CQIF |
100 | 92.19 | 20250717-12:37:29.039000 | ARCX | USP7H8CR6J |
100 | 92.19 | 20250717-12:38:46.316000 | ARCX | USP7H8CTFY |
100 | 92.16 | 20250717-12:39:32.501000 | ARCX | USP7H8CV5A |
100 | 92.39 | 20250717-12:42:26.760000 | ARCX | USP7H8D1GM |
100 | 92.37 | 20250717-12:42:34.553000 | ARCX | USP7H8D1P0 |
100 | 92.34 | 20250717-12:43:01.501000 | BATY | USP7H8D2CC |
38 | 92.32 | 20250717-12:45:21.425000 | BATY | USP7H8D8D7 |
62 | 92.32 | 20250717-12:45:21.425000 | BATY | USP7H8D8D8 |
100 | 92.32 | 20250717-12:45:21.425000 | ARCX | USP7H8D8D9 |
30 | 92.38 | 20250717-12:47:10.241000 | ARCX | USP7H8DDGG |
70 | 92.39 | 20250717-12:47:10.241000 | ARCX | USP7H8DDGH |
1 | 92.36 | 20250717-12:47:26.963000 | BATY | USP7H8DDWP |
92 | 92.36 | 20250717-12:48:18.500000 | BATY | USP7H8DFU8 |
7 | 92.36 | 20250717-12:48:18.500000 | BATY | USP7H8DFU9 |
100 | 92.36 | 20250717-12:48:18.500000 | ARCX | USP7H8DFUA |
1 | 92.36 | 20250717-12:48:18.500000 | ARCX | USP7H8DFUB |
100 | 92.35 | 20250717-12:49:30.488000 | BATY | USP7H8DI4V |
100 | 92.32 | 20250717-12:52:01.643000 | ARCX | USP7H8DMU1 |
100 | 92.32 | 20250717-12:52:01.643000 | ARCX | USP7H8DMU2 |
100 | 92.3 | 20250717-12:52:21.721000 | BATY | USP7H8DNBV |
100 | 92.3 | 20250717-12:53:50.330000 | ARCX | USP7H8DQJX |
100 | 92.32 | 20250717-12:55:53.961000 | ARCX | USP7H8DUJA |
100 | 92.34 | 20250717-12:57:03.919000 | XNYS | USP7H8DWXQ |
100 | 92.31 | 20250717-12:58:01.780000 | ARCX | USP7H8DYT2 |
100 | 92.31 | 20250717-12:58:01.780000 | ARCX | USP7H8DYT3 |
100 | 92.31 | 20250717-12:59:46.990000 | ARCX | USP7H8E2BG |
75 | 92.41 | 20250717-13:01:37.474000 | ARCX | USP7H8E93U |
25 | 92.41 | 20250717-13:01:37.474000 | ARCX | USP7H8E93W |
97 | 92.4 | 20250717-13:03:10.748000 | ARCX | USP7H8ECOL |
3 | 92.4 | 20250717-13:03:10.748000 | ARCX | USP7H8ECOM |
100 | 92.6 | 20250717-13:04:17.715000 | XNAS | USP7H8EEPC |
100 | 92.56 | 20250717-13:05:36.367000 | BATY | USP7H8EHI8 |
100 | 92.49 | 20250717-13:07:11.672000 | BATY | USP7H8EKJX |
100 | 92.44 | 20250717-13:08:10.607000 | ARCX | USP7H8EM5T |
100 | 92.42 | 20250717-13:09:58.446000 | BATY | USP7H8EPIG |
100 | 92.42 | 20250717-13:09:58.446000 | ARCX | USP7H8EPIJ |
100 | 92.345 | 20250717-13:11:49.066000 | IEXG | USP7H8ESNL |
100 | 92.345 | 20250717-13:13:18.052000 | IEXG | USP7H8EUX6 |
100 | 92.32 | 20250717-13:13:52.293000 | ARCX | USP7H8EW2R |
18 | 92.32 | 20250717-13:13:52.294000 | XNAS | USP7H8EW33 |
15 | 92.32 | 20250717-13:13:52.294000 | XNAS | USP7H8EW36 |
67 | 92.32 | 20250717-13:13:52.294000 | XNAS | USP7H8EW38 |
100 | 92.35 | 20250717-13:18:17.653000 | BATY | USP7H8F5QR |
100 | 92.35 | 20250717-13:18:17.653000 | BATY | USP7H8F5QS |
100 | 92.39 | 20250717-13:19:07.595000 | EDGA | USP7H8F6VQ |
100 | 92.45 | 20250717-13:22:00.892000 | BATY | USP7H8FDC9 |
100 | 92.45 | 20250717-13:22:00.892000 | XNAS | USP7H8FDCC |
100 | 92.56 | 20250717-13:24:24.674000 | BATS | USP7H8FHKD |
100 | 92.71 | 20250717-13:25:44.043000 | EDGX | USP7H8FJNL |
100 | 92.68 | 20250717-13:26:01.195000 | XNAS | USP7H8FK47 |
100 | 92.68 | 20250717-13:27:01.659000 | BATY | USP7H8FLRS |
100 | 92.63 | 20250717-13:27:42.484000 | BATY | USP7H8FNMY |
100 | 92.66 | 20250717-13:30:01.281000 | IEXG | USP7H8FSJD |
100 | 92.68 | 20250717-13:31:33.979000 | XNYS | USP7H8FXPI |
100 | 92.63 | 20250717-13:32:26.353000 | XNAS | USP7H8FZ7Y |
100 | 92.63 | 20250717-13:32:26.353000 | ARCX | USP7H8FZ80 |
100 | 92.8 | 20250717-13:35:56.330000 | XNAS | USP7H8G5X6 |
13 | 92.81 | 20250717-13:36:34.428000 | BATS | USP7H8G729 |
5 | 92.81 | 20250717-13:36:34.429000 | XNAS | USP7H8G72A |
21 | 92.81 | 20250717-13:36:34.429000 | XNYS | USP7H8G72B |
1 | 92.82 | 20250717-13:36:34.429000 | EDGA | USP7H8G72C |
7 | 92.82 | 20250717-13:36:34.429000 | XNAS | USP7H8G72E |
20 | 92.82 | 20250717-13:36:34.429000 | XNYS | USP7H8G72F |
17 | 92.87 | 20250717-13:37:22.462000 | XNAS | USP7H8G8KA |
83 | 92.87 | 20250717-13:37:22.462000 | XNAS | USP7H8G8KB |
30 | 92.865 | 20250717-13:38:47.597000 | XNAS | USP7H8GAOD |
70 | 92.88 | 20250717-13:38:47.597000 | XNAS | USP7H8GAOE |
100 | 92.91 | 20250717-13:40:08.167000 | ARCX | USP7H8GCZY |
100 | 92.9 | 20250717-13:40:52.388000 | BATY | USP7H8GEHE |
23 | 92.91 | 20250717-13:42:40.981000 | XNAS | USP7H8GHDG |
1 | 92.91 | 20250717-13:42:40.981000 | XNAS | USP7H8GHDH |
34 | 92.91 | 20250717-13:42:40.981000 | XNAS | USP7H8GHDI |
1 | 92.91 | 20250717-13:42:40.981000 | XNAS | USP7H8GHDJ |
10 | 92.91 | 20250717-13:43:26.854000 | ARCX | USP7H8GIU3 |
90 | 92.92 | 20250717-13:43:26.854000 | ARCX | USP7H8GIU4 |
100 | 92.92 | 20250717-13:43:26.854000 | MEMX | USP7H8GIU6 |
100 | 92.94 | 20250717-13:44:52.418000 | EPRL | USP7H8GL8D |
2 | 92.96 | 20250717-13:46:01.053000 | ARCX | USP7H8GQI4 |
100 | 92.98 | 20250717-13:46:07.051000 | BATS | USP7H8GQMH |
17 | 93.03 | 20250717-13:47:24.828000 | XNAS | USP7H8GSXC |
83 | 93.03 | 20250717-13:47:24.828000 | XNAS | USP7H8GSXD |
17 | 93.03 | 20250717-13:47:30.376000 | XNAS | USP7H8GT3E |
17 | 93.03 | 20250717-13:47:30.376000 | XNAS | USP7H8GT3F |
6 | 93.04 | 20250717-13:47:30.376000 | XNAS | USP7H8GT3G |
16 | 93.04 | 20250717-13:47:30.376000 | XNAS | USP7H8GT3H |
44 | 93.04 | 20250717-13:47:30.376000 | XNAS | USP7H8GT3I |
100 | 93.01 | 20250717-13:47:58.432000 | ARCX | USP7H8GTQZ |
100 | 93.01 | 20250717-13:47:58.432000 | ARCX | USP7H8GTR0 |
100 | 93.01 | 20250717-13:47:58.432000 | ARCX | USP7H8GTR1 |
100 | 93.065 | 20250717-13:53:09.576000 | ARCX | USP7H8H33J |
100 | 93.09 | 20250717-13:54:28.388000 | BATS | USP7H8H5A2 |
100 | 93.06 | 20250717-13:55:04.094000 | XNAS | USP7H8H6P5 |
100 | 93.05 | 20250717-13:55:31.581000 | BATY | USP7H8H7KY |
100 | 93.02 | 20250717-13:57:52.900000 | IEXG | USP7H8HBTI |
70 | 93.03 | 20250717-13:58:43.826000 | BATY | USP7H8HDIC |
30 | 93.03 | 20250717-13:58:43.826000 | BATY | USP7H8HDID |
100 | 92.96 | 20250717-14:00:27.844000 | XNYS | USP7H8HIVU |
100 | 92.94 | 20250717-14:01:12.710000 | ARCX | USP7H8HLT4 |
100 | 92.93 | 20250717-14:01:37.906000 | BATY | USP7H8HMKL |
100 | 92.91 | 20250717-14:02:27.902000 | BATY | USP7H8HOBA |
100 | 92.89 | 20250717-14:03:22.552000 | ARCX | USP7H8HQ1U |
100 | 92.86 | 20250717-14:04:34.495000 | BATY | USP7H8HRWO |
30 | 92.865 | 20250717-14:07:17.171000 | XNAS | USP7H8HWP7 |
70 | 92.865 | 20250717-14:07:17.171000 | XNAS | USP7H8HWP8 |
75 | 92.85 | 20250717-14:07:33.967000 | BATY | USP7H8HX8K |
25 | 92.85 | 20250717-14:07:33.967000 | BATY | USP7H8HX8L |
100 | 92.85 | 20250717-14:07:33.967000 | XNAS | USP7H8HX8N |
100 | 92.82 | 20250717-14:09:29.115000 | BATY | USP7H8I0EB |
100 | 92.84 | 20250717-14:10:21.350000 | BATY | USP7H8I1VW |
100 | 92.83 | 20250717-14:12:29.110000 | XNAS | USP7H8I5R4 |
100 | 92.82 | 20250717-14:12:51.532000 | XNAS | USP7H8I6D1 |
100 | 92.69 | 20250717-14:14:19.601000 | XNYS | USP7H8I9EM |
100 | 92.76 | 20250717-14:16:33.754000 | XNAS | USP7H8IG5K |
100 | 92.74 | 20250717-14:17:11.643000 | ARCX | USP7H8IHDE |
18 | 92.71 | 20250717-14:18:37.244000 | XNAS | USP7H8IJK9 |
82 | 92.71 | 20250717-14:18:37.244000 | XNAS | USP7H8IJKA |
50 | 92.7 | 20250717-14:19:54.390000 | XNAS | USP7H8IM3C |
50 | 92.7 | 20250717-14:19:54.390000 | XNAS | USP7H8IM3D |
54 | 92.69 | 20250717-14:21:08.374000 | BATY | USP7H8IOMG |
54 | 92.73 | 20250717-14:22:10.491000 | XNYS | USP7H8IQK0 |
46 | 92.73 | 20250717-14:22:10.491000 | XNYS | USP7H8IQK1 |
30 | 92.75 | 20250717-14:23:51.768000 | XNAS | USP7H8ISWR |
70 | 92.75 | 20250717-14:23:51.768000 | XNAS | USP7H8ISWS |
100 | 92.76 | 20250717-14:25:14.281000 | BATY | USP7H8IVPE |
100 | 92.76 | 20250717-14:25:14.282000 | XNAS | USP7H8IVPG |
77 | 92.76 | 20250717-14:26:21.763000 | ARCX | USP7H8IXMO |
100 | 92.76 | 20250717-14:27:11.755000 | ARCX | USP7H8IZ7J |
100 | 92.76 | 20250717-14:28:11.421000 | BATY | USP7H8J13C |
1 | 92.73 | 20250717-14:29:29.704000 | XNAS | USP7H8J3IM |
99 | 92.73 | 20250717-14:29:29.704000 | XNAS | USP7H8J3IN |
100 | 92.71 | 20250717-14:29:51.437000 | BATY | USP7H8J413 |
100 | 92.71 | 20250717-14:29:51.437000 | ARCX | USP7H8J414 |
100 | 92.69 | 20250717-14:31:51.182000 | XNAS | USP7H8JBQZ |
100 | 92.71 | 20250717-14:33:19.325000 | IEXG | USP7H8JEJI |
100 | 92.68 | 20250717-14:33:20.780000 | EDGA | USP7H8JET0 |
99 | 92.68 | 20250717-14:33:20.780000 | EDGA | USP7H8JET1 |
1 | 92.68 | 20250717-14:33:20.780000 | EDGA | USP7H8JET2 |
100 | 92.55 | 20250717-14:35:58.401000 | BATS | USP7H8JJSD |
95 | 92.52 | 20250717-14:36:37.999000 | BATY | USP7H8JKZN |
5 | 92.52 | 20250717-14:36:38.436000 | BATY | USP7H8JL15 |
100 | 92.55 | 20250717-14:38:46.009000 | XNYS | USP7H8JOZZ |
100 | 92.56 | 20250717-14:39:32.456000 | ARCX | USP7H8JQFR |
100 | 92.57 | 20250717-14:41:13.263000 | ARCX | USP7H8JTW7 |
100 | 92.57 | 20250717-14:41:13.263000 | ARCX | USP7H8JTW8 |
100 | 92.59 | 20250717-14:42:43.983000 | XNAS | USP7H8JWW4 |
100 | 92.56 | 20250717-14:44:22.023000 | BATY | USP7H8JZVY |
100 | 92.55 | 20250717-14:44:45.802000 | XNAS | USP7H8K0T7 |
100 | 92.49 | 20250717-14:45:56.557000 | XNAS | USP7H8K6FE |
100 | 92.62 | 20250717-14:49:16.840000 | IEXG | USP7H8KD0P |
100 | 92.62 | 20250717-14:49:16.841000 | MEMX | USP7H8KD0Q |
40 | 92.665 | 20250717-14:50:16.496000 | MEMX | USP7H8KF8F |
60 | 92.68 | 20250717-14:50:16.496000 | MEMX | USP7H8KF8G |
100 | 92.65 | 20250717-14:50:16.507000 | ARCX | USP7H8KF8H |
100 | 92.65 | 20250717-14:50:16.507000 | ARCX | USP7H8KF8I |
100 | 92.76 | 20250717-14:52:28.332000 | ARCX | USP7H8KLJZ |
100 | 92.75 | 20250717-14:52:59.301000 | ARCX | USP7H8KMP5 |
100 | 92.75 | 20250717-14:54:43.175000 | BATS | USP7H8KPSG |
100 | 92.75 | 20250717-14:54:43.175000 | ARCX | USP7H8KPSL |
19 | 92.81 | 20250717-14:57:21.651000 | BATS | USP7H8KVTX |
14 | 92.81 | 20250717-14:57:21.651000 | BATS | USP7H8KVTY |
16 | 92.81 | 20250717-14:57:21.651000 | BATS | USP7H8KVTZ |
152 | 92.81 | 20250717-14:57:21.651000 | BATS | USP7H8KVU0 |
95 | 92.81 | 20250717-14:57:21.651000 | BATS | USP7H8KVU1 |
4 | 92.81 | 20250717-14:57:21.651000 | BATS | USP7H8KVU2 |
14 | 92.81 | 20250717-14:57:21.651000 | EDGA | USP7H8KVU3 |
13 | 92.81 | 20250717-14:57:21.651000 | EDGX | USP7H8KVU4 |
14 | 92.81 | 20250717-14:57:21.651000 | EPRL | USP7H8KVU5 |
3 | 92.81 | 20250717-14:57:21.651000 | EPRL | USP7H8KVU6 |
11 | 92.82 | 20250717-14:57:21.653000 | XNAS | USP7H8KVU8 |
100 | 92.86 | 20250717-14:57:23.701000 | XNYS | USP7H8KVWQ |
100 | 92.83 | 20250717-14:57:28.085000 | ARCX | USP7H8KW0U |
7 | 92.82 | 20250717-14:58:21.901000 | BATS | USP7H8KXMH |
93 | 92.82 | 20250717-14:58:21.901000 | BATS | USP7H8KXMI |
90 | 92.79 | 20250717-14:58:21.922000 | EDGA | USP7H8KXMK |
100 | 92.79 | 20250717-14:58:21.922000 | BATY | USP7H8KXML |
10 | 92.79 | 20250717-14:58:21.922000 | EDGA | USP7H8KXMM |
100 | 92.74 | 20250717-15:00:57.931000 | ARCX | USP7H8L7QZ |
100 | 92.74 | 20250717-15:00:57.931000 | XNAS | USP7H8L7R0 |
100 | 92.81 | 20250717-15:02:33.469000 | XNYS | USP7H8LBAF |
100 | 92.8 | 20250717-15:03:36.140000 | ARCX | USP7H8LDOX |
100 | 92.8 | 20250717-15:03:36.140000 | ARCX | USP7H8LDOY |
100 | 92.8 | 20250717-15:03:36.140000 | ARCX | USP7H8LDOZ |
94 | 92.76 | 20250717-15:03:58.737000 | ARCX | USP7H8LEFD |
6 | 92.76 | 20250717-15:03:58.737000 | ARCX | USP7H8LEFE |
100 | 92.75 | 20250717-15:04:50.935000 | ARCX | USP7H8LG8T |
100 | 92.7 | 20250717-15:06:41.621000 | BATY | USP7H8LM11 |
100 | 92.76 | 20250717-15:08:02.929000 | IEXG | USP7H8LPA7 |
50 | 92.74 | 20250717-15:08:30.865000 | BATY | USP7H8LQ6T |
50 | 92.74 | 20250717-15:08:30.865000 | BATY | USP7H8LQ6U |
100 | 92.74 | 20250717-15:08:30.865000 | ARCX | USP7H8LQ6V |
100 | 92.78 | 20250717-15:10:04.412000 | ARCX | USP7H8LUEJ |
100 | 92.78 | 20250717-15:10:04.412000 | ARCX | USP7H8LUEK |
100 | 92.755 | 20250717-15:11:19.275000 | EDGX | USP7H8LXHR |
40 | 92.77 | 20250717-15:12:06.319000 | MEMX | USP7H8M00R |
60 | 92.78 | 20250717-15:12:06.319000 | MEMX | USP7H8M00S |
100 | 92.77 | 20250717-15:12:21.280000 | ARCX | USP7H8M0JO |
100 | 92.77 | 20250717-15:12:21.280000 | ARCX | USP7H8M0JP |
100 | 92.77 | 20250717-15:12:56.362000 | ARCX | USP7H8M1L2 |
100 | 92.82 | 20250717-15:14:14.035000 | ARCX | USP7H8M5CT |
100 | 92.79 | 20250717-15:15:37.149000 | BATS | USP7H8MCTH |
100 | 92.79 | 20250717-15:15:37.149000 | ARCX | USP7H8MCTI |
100 | 92.77 | 20250717-15:16:25.792000 | ARCX | USP7H8MF8O |
100 | 92.73 | 20250717-15:17:24.377000 | ARCX | USP7H8MHCI |
100 | 92.72 | 20250717-15:17:56.223000 | ARCX | USP7H8MIUW |
100 | 92.68 | 20250717-15:18:33.926000 | ARCX | USP7H8MKKF |
3 | 92.67 | 20250717-15:19:44.851000 | ARCX | USP7H8MN9A |
97 | 92.67 | 20250717-15:19:44.851000 | ARCX | USP7H8MN9B |
100 | 92.65 | 20250717-15:20:33.166000 | ARCX | USP7H8MPHD |
100 | 92.65 | 20250717-15:20:33.166000 | ARCX | USP7H8MPHE |
100 | 92.705 | 20250717-15:21:54.153000 | ARCX | USP7H8MSOQ |
34 | 92.705 | 20250717-15:22:01.563000 | ARCX | USP7H8MSYL |
30 | 92.705 | 20250717-15:22:01.563000 | ARCX | USP7H8MSYM |
36 | 92.71 | 20250717-15:22:01.563000 | ARCX | USP7H8MSYN |
45 | 92.69 | 20250717-15:22:10.505000 | ARCX | USP7H8MTAC |
74 | 92.69 | 20250717-15:22:10.505000 | ARCX | USP7H8MTAD |
55 | 92.69 | 20250717-15:22:10.505000 | ARCX | USP7H8MTAE |
26 | 92.69 | 20250717-15:22:10.505000 | ARCX | USP7H8MTAF |
100 | 92.69 | 20250717-15:22:10.505000 | ARCX | USP7H8MTAG |
51 | 92.68 | 20250717-15:24:03.526000 | XNAS | USP7H8MXNQ |
50 | 92.7 | 20250717-15:25:00.409000 | BATY | USP7H8MZRK |
1 | 92.7 | 20250717-15:25:00.409000 | BATY | USP7H8MZRL |
50 | 92.7 | 20250717-15:25:00.409000 | EDGA | USP7H8MZRM |
91 | 92.7 | 20250717-15:25:00.409000 | EDGA | USP7H8MZRN |
8 | 92.7 | 20250717-15:25:00.409000 | EDGA | USP7H8MZRO |
100 | 92.71 | 20250717-15:25:43.539000 | ARCX | USP7H8N2BV |
100 | 92.715 | 20250717-15:26:36.709000 | IEXG | USP7H8N4NA |
100 | 92.73 | 20250717-15:27:11.901000 | XNAS | USP7H8N69E |
30 | 92.76 | 20250717-15:27:58.804000 | XNAS | USP7H8N8GK |
70 | 92.76 | 20250717-15:27:58.804000 | XNAS | USP7H8N8GL |
95 | 92.74 | 20250717-15:28:13.181000 | BATY | USP7H8N929 |
5 | 92.74 | 20250717-15:28:13.181000 | BATY | USP7H8N92A |
100 | 92.72 | 20250717-15:28:43.117000 | ARCX | USP7H8NAB8 |
13 | 92.72 | 20250717-15:29:39.515000 | BATY | USP7H8ND2Q |
87 | 92.72 | 20250717-15:29:39.515000 | BATY | USP7H8ND2R |
100 | 92.75 | 20250717-15:30:16.944000 | ARCX | USP7H8NH1O |
100 | 92.74 | 20250717-15:30:27.799000 | XNAS | USP7H8NHR8 |
100 | 92.74 | 20250717-15:30:48.848000 | ARCX | USP7H8NLOX |
100 | 92.78 | 20250717-15:32:04.466000 | BATS | USP7H8NQTH |
100 | 92.76 | 20250717-15:32:12.199000 | XNAS | USP7H8NS61 |
100 | 92.8 | 20250717-15:33:04.591000 | XNAS | USP7H8NVYT |
100 | 92.79 | 20250717-15:33:24.314000 | ARCX | USP7H8NWWV |
100 | 92.79 | 20250717-15:33:24.314000 | ARCX | USP7H8NWWW |
100 | 92.76 | 20250717-15:34:06.985000 | ARCX | USP7H8O0UO |
95 | 92.75 | 20250717-15:35:17.644000 | ARCX | USP7H8OIHU |
5 | 92.75 | 20250717-15:35:17.644000 | ARCX | USP7H8OIHW |
25 | 92.75 | 20250717-15:35:17.644000 | ARCX | USP7H8OIHX |
75 | 92.75 | 20250717-15:35:17.644000 | ARCX | USP7H8OIHY |
45 | 92.77 | 20250717-15:35:40.993000 | BATY | USP7H8OK4W |
55 | 92.77 | 20250717-15:36:01.009000 | BATY | USP7H8OL4P |
55 | 92.77 | 20250717-15:36:11.476000 | EDGA | USP7H8OLN9 |
45 | 92.77 | 20250717-15:36:11.476000 | ARCX | USP7H8OLNA |
100 | 92.75 | 20250717-15:36:35.421000 | ARCX | USP7H8OMTD |
100 | 92.73 | 20250717-15:37:10.889000 | ARCX | USP7H8OOOD |
100 | 92.75 | 20250717-15:38:21.128000 | ARCX | USP7H8OSHH |
100 | 92.75 | 20250717-15:38:21.128000 | ARCX | USP7H8OSHI |
100 | 92.82 | 20250717-15:38:50.291000 | ARCX | USP7H8OU44 |
100 | 92.81 | 20250717-15:39:13.007000 | ARCX | USP7H8OVN3 |
100 | 92.75 | 20250717-15:40:01.465000 | BATY | USP7H8OZ6G |
100 | 92.75 | 20250717-15:40:01.466000 | ARCX | USP7H8OZ6H |
100 | 92.75 | 20250717-15:41:52.721000 | BATY | USP7H8P8LR |
100 | 92.75 | 20250717-15:41:52.721000 | BATY | USP7H8P8LT |
100 | 92.75 | 20250717-15:41:52.721000 | BATY | USP7H8P8LU |
1 | 92.75 | 20250717-15:41:52.722000 | ARCX | USP7H8P8LZ |
99 | 92.75 | 20250717-15:41:52.722000 | ARCX | USP7H8P8M0 |
100 | 92.79 | 20250717-15:42:17.161000 | BATY | USP7H8PAPB |
100 | 92.76 | 20250717-15:42:37.754000 | ARCX | USP7H8PDE0 |
100 | 92.73 | 20250717-15:43:08.870000 | ARCX | USP7H8PFOU |
100 | 92.72 | 20250717-15:43:45.594000 | XNAS | USP7H8PIHF |
100 | 92.72 | 20250717-15:44:03.771000 | ARCX | USP7H8PJPP |
66 | 92.72 | 20250717-15:44:03.771000 | ARCX | USP7H8PJPR |
34 | 92.72 | 20250717-15:44:03.771000 | ARCX | USP7H8PJPS |
100 | 92.73 | 20250717-15:44:43.198000 | XNYS | USP7H8PMI1 |
56 | 92.71 | 20250717-15:44:48.617000 | MEMX | USP7H8PMX6 |
44 | 92.71 | 20250717-15:44:48.617000 | MEMX | USP7H8PMX8 |
8 | 92.71 | 20250717-15:44:48.617000 | XNYS | USP7H8PMX9 |
100 | 92.71 | 20250717-15:44:48.617000 | ARCX | USP7H8PMXB |
100 | 92.71 | 20250717-15:44:48.617000 | ARCX | USP7H8PMXC |
8 | 92.71 | 20250717-15:44:48.617000 | XNYS | USP7H8PMXD |
100 | 92.71 | 20250717-15:44:48.617000 | ARCX | USP7H8PMXE |
8 | 92.71 | 20250717-15:44:48.617000 | XNYS | USP7H8PMXF |
8 | 92.71 | 20250717-15:44:48.617000 | XNYS | USP7H8PMXG |
100 | 92.71 | 20250717-15:44:48.617000 | ARCX | USP7H8PMXH |
8 | 92.71 | 20250717-15:44:48.617000 | XNYS | USP7H8PMXI |
5 | 92.71 | 20250717-15:44:48.617000 | XNAS | USP7H8PMXJ |
5 | 92.71 | 20250717-15:44:48.617000 | XNAS | USP7H8PMXL |
5 | 92.71 | 20250717-15:44:48.617000 | XNAS | USP7H8PMXM |
5 | 92.71 | 20250717-15:44:48.617000 | XNAS | USP7H8PMXN |
100 | 92.71 | 20250717-15:44:48.618000 | BATS | USP7H8PMXO |
5 | 92.71 | 20250717-15:44:48.618000 | XNAS | USP7H8PMXP |
150 | 92.71 | 20250717-15:44:48.618000 | XNAS | USP7H8PMXQ |
60 | 92.71 | 20250717-15:44:48.618000 | XNYS | USP7H8PMXR |
20 | 92.71 | 20250717-15:44:48.618000 | XNAS | USP7H8PMXS |
5 | 92.71 | 20250717-15:44:48.619000 | XNAS | USP7H8PMXT |
100 | 92.7 | 20250717-15:44:56.963000 | XPSX | USP7H8PNPR |
44 | 92.7 | 20250717-15:44:56.964000 | ARCX | USP7H8PNPS |
100 | 92.7 | 20250717-15:44:56.964000 | XNYS | USP7H8PNPT |
51 | 92.7 | 20250717-15:44:56.964000 | XNAS | USP7H8PNPU |
100 | 92.7 | 20250717-15:44:56.974000 | ARCX | USP7H8PNPV |
100 | 92.7 | 20250717-15:44:57.053000 | ARCX | USP7H8PNQL |
49 | 92.7 | 20250717-15:44:57.053000 | XNAS | USP7H8PNQM |
100 | 92.7 | 20250717-15:44:57.053000 | BATS | USP7H8PNQN |
4 | 92.7 | 20250717-15:44:57.054000 | XNYS | USP7H8PNQO |
56 | 92.72 | 20250717-15:44:58.056000 | XCIS | USP7H8PNSK |
11 | 92.72 | 20250717-15:44:58.056000 | XCIS | USP7H8PNSL |
45 | 92.7 | 20250717-15:46:05.772000 | EDGA | USP7H8Q0WN |
Related Shares:
CRH