- 03 September 2025 09:00:11
- Source: Sharecast
3rd September 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 2nd September 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 |
|
3,279 |
$110.88 |
$111.35 |
$109.33 |
XNYS |
|
438 |
$110.80 |
$111.32 |
$109.56 |
EDGX |
|
21,285 |
$110.82 |
$111.41 |
$109.33 |
ARCX |
|
2,313 |
$110.85 |
$111.30 |
$109.56 |
BATS |
|
16,120 |
$110.76 |
$111.37 |
$109.33 |
XNAS |
|
2,351 |
$111.04 |
$111.33 |
$110.66 |
BATY |
|
500 |
$110.86 |
$111.10 |
$110.37 |
IEXG |
|
3,714 |
$111.02 |
$111.33 |
$110.52 |
EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 671,457,005 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.398% 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 2nd September 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: |
|
2nd September 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$110.8307 |
50,000 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|||||
|
36 |
109.33 |
20250902-09:31:09.202000 |
XNYS |
USP928SSZ |
|
||||
|
50 |
109.33 |
20250902-09:31:09.203000 |
XNYS |
USP928ST0 |
|
||||
|
14 |
109.33 |
20250902-09:31:09.203000 |
XNYS |
USP928ST1 |
|
||||
|
36 |
109.33 |
20250902-09:31:09.203000 |
ARCX |
USP928ST2 |
|
||||
|
50 |
109.33 |
20250902-09:31:09.203000 |
ARCX |
USP928ST3 |
|
||||
|
14 |
109.33 |
20250902-09:31:09.204000 |
ARCX |
USP928ST4 |
|
||||
|
7 |
109.37 |
20250902-09:31:09.339000 |
XNAS |
USP928ST8 |
|
||||
|
39 |
109.42 |
20250902-09:31:09.339000 |
XNAS |
USP928ST9 |
|
||||
|
160 |
109.42 |
20250902-09:31:09.339000 |
XNAS |
USP928STA |
|
||||
|
94 |
109.42 |
20250902-09:31:09.339000 |
XNAS |
USP928STB |
|
||||
|
1 |
109.33 |
20250902-09:31:09.473000 |
XNAS |
USP928STC |
|
||||
|
161 |
109.33 |
20250902-09:31:09.473000 |
XNAS |
USP928STD |
|
||||
|
100 |
109.33 |
20250902-09:31:09.473000 |
XNAS |
USP928STE |
|
||||
|
55 |
109.47 |
20250902-09:33:18.324000 |
XNYS |
USP92811GW |
|
||||
|
45 |
109.47 |
20250902-09:33:18.324000 |
XNYS |
USP92811GX |
|
||||
|
100 |
109.47 |
20250902-09:33:18.324000 |
XNAS |
USP92811GY |
|
||||
|
1 |
109.47 |
20250902-09:33:18.324000 |
XNAS |
USP92811GZ |
|
||||
|
50 |
109.47 |
20250902-09:33:18.324000 |
XNAS |
USP92811H0 |
|
||||
|
49 |
109.47 |
20250902-09:33:18.324000 |
XNAS |
USP92811H1 |
|
||||
|
51 |
109.47 |
20250902-09:33:18.324000 |
XNAS |
USP92811H2 |
|
||||
|
36 |
109.47 |
20250902-09:33:18.324000 |
XNAS |
USP92811H3 |
|
||||
|
13 |
109.47 |
20250902-09:33:18.324000 |
XNAS |
USP92811H4 |
|
||||
|
100 |
109.44 |
20250902-09:34:00.318000 |
XNAS |
USP92812JY |
|
||||
|
100 |
109.44 |
20250902-09:34:00.318000 |
XNAS |
USP92812JZ |
|
||||
|
100 |
109.47 |
20250902-09:35:17.984000 |
XNAS |
USP92815BB |
|
||||
|
27 |
109.56 |
20250902-09:35:24.106000 |
EDGX |
USP92815MJ |
|
||||
|
17 |
109.56 |
20250902-09:35:24.106000 |
BATS |
USP92815MK |
|
||||
|
21 |
109.55 |
20250902-09:35:24.106000 |
ARCX |
USP92815ML |
|
||||
|
4 |
109.51 |
20250902-09:35:28.764000 |
XNAS |
USP92815U2 |
|
||||
|
96 |
109.51 |
20250902-09:35:28.765000 |
XNAS |
USP92815U3 |
|
||||
|
48 |
109.58 |
20250902-09:36:28.291000 |
XNYS |
USP92818CO |
|
||||
|
52 |
109.58 |
20250902-09:36:28.291000 |
XNYS |
USP92818CP |
|
||||
|
66 |
109.52 |
20250902-09:36:29.102000 |
ARCX |
USP92818DJ |
|
||||
|
1 |
109.52 |
20250902-09:36:29.102000 |
ARCX |
USP92818DK |
|
||||
|
33 |
109.52 |
20250902-09:36:29.102000 |
ARCX |
USP92818DL |
|
||||
|
100 |
109.85 |
20250902-09:37:31.536000 |
XNAS |
USP9281B2C |
|
||||
|
100 |
109.9 |
20250902-09:38:05.692000 |
ARCX |
USP9281C5N |
|
||||
|
61 |
109.86 |
20250902-09:38:45.770000 |
ARCX |
USP9281D9V |
|
||||
|
39 |
109.86 |
20250902-09:38:45.770000 |
ARCX |
USP9281D9W |
|
||||
|
100 |
109.86 |
20250902-09:38:45.770000 |
XNAS |
USP9281D9Y |
|
||||
|
50 |
109.88 |
20250902-09:40:07.603000 |
BATS |
USP9281FEC |
|
||||
|
50 |
109.88 |
20250902-09:40:07.603000 |
BATS |
USP9281FED |
|
||||
|
14 |
109.91 |
20250902-09:40:27.402000 |
ARCX |
USP9281FUX |
|
||||
|
86 |
109.91 |
20250902-09:40:27.402000 |
ARCX |
USP9281FUZ |
|
||||
|
100 |
110.23 |
20250902-09:41:46.448000 |
XNAS |
USP9281HM6 |
|
||||
|
46 |
110.28 |
20250902-09:42:21.759000 |
ARCX |
USP9281IQ6 |
|
||||
|
154 |
110.28 |
20250902-09:42:21.759000 |
ARCX |
USP9281IQ7 |
|
||||
|
100 |
110.16 |
20250902-09:42:59.026000 |
XNAS |
USP9281JCC |
|
||||
|
100 |
110.28 |
20250902-09:44:01.544000 |
XNAS |
USP9281KPJ |
|
||||
|
100 |
110.28 |
20250902-09:44:01.544000 |
ARCX |
USP9281KPK |
|
||||
|
100 |
110.35 |
20250902-09:44:26.261000 |
XNAS |
USP9281L5H |
|
||||
|
100 |
110.36 |
20250902-09:44:55.106000 |
XNAS |
USP9281LMZ |
|
||||
|
100 |
110.36 |
20250902-09:44:55.106000 |
XNAS |
USP9281LN1 |
|
||||
|
100 |
110.4 |
20250902-09:45:29.727000 |
ARCX |
USP9281NUH |
|
||||
|
50 |
110.4 |
20250902-09:46:06.852000 |
ARCX |
USP9281Q6X |
|
||||
|
50 |
110.4 |
20250902-09:46:06.853000 |
ARCX |
USP9281Q6Y |
|
||||
|
100 |
110.37 |
20250902-09:46:37.170000 |
ARCX |
USP9281RSV |
|
||||
|
100 |
110.42 |
20250902-09:47:02.557000 |
ARCX |
USP9281T6C |
|
||||
|
100 |
110.34 |
20250902-09:47:20.139000 |
XNAS |
USP9281U75 |
|
||||
|
100 |
110.16 |
20250902-09:48:00.291000 |
ARCX |
USP9281W51 |
|
||||
|
44 |
110.38 |
20250902-09:48:41.963000 |
ARCX |
USP9281YF2 |
|
||||
|
56 |
110.38 |
20250902-09:48:41.963000 |
ARCX |
USP9281YF3 |
|
||||
|
100 |
110.37 |
20250902-09:49:23.507000 |
ARCX |
USP92820KN |
|
||||
|
100 |
110.535 |
20250902-09:50:48.327000 |
ARCX |
USP92824LP |
|
||||
|
100 |
110.56 |
20250902-09:51:25.231000 |
ARCX |
USP92826FD |
|
||||
|
100 |
110.63 |
20250902-09:52:03.259000 |
ARCX |
USP9282817 |
|
||||
|
100 |
110.61 |
20250902-09:52:28.749000 |
ARCX |
USP92829FN |
|
||||
|
100 |
110.55 |
20250902-09:53:28.039000 |
ARCX |
USP9282BM8 |
|
||||
|
100 |
110.52 |
20250902-09:54:17.548000 |
ARCX |
USP9282EFD |
|
||||
|
52 |
110.65 |
20250902-09:54:57.110000 |
BATS |
USP9282GUK |
|
||||
|
48 |
110.65 |
20250902-09:54:57.110000 |
BATS |
USP9282GUL |
|
||||
|
100 |
110.685 |
20250902-09:55:45.355000 |
XNAS |
USP9282JJ0 |
|
||||
|
100 |
110.65 |
20250902-09:55:50.359000 |
ARCX |
USP9282JQ7 |
|
||||
|
100 |
110.65 |
20250902-09:55:50.359000 |
ARCX |
USP9282JQ8 |
|
||||
|
100 |
110.62 |
20250902-09:56:54.275000 |
ARCX |
USP9282MA9 |
|
||||
|
100 |
110.65 |
20250902-09:57:54.170000 |
BATS |
USP9282OI6 |
|
||||
|
67 |
110.68 |
20250902-09:58:37.067000 |
ARCX |
USP9282Q7K |
|
||||
|
33 |
110.68 |
20250902-09:58:37.067000 |
ARCX |
USP9282Q7L |
|
||||
|
100 |
110.68 |
20250902-09:59:59.083000 |
ARCX |
USP9282TTB |
|
||||
|
92 |
110.63 |
20250902-09:59:59.757000 |
XNAS |
USP9282TVZ |
|
||||
|
1 |
110.63 |
20250902-09:59:59.757000 |
XNAS |
USP9282TW0 |
|
||||
|
7 |
110.63 |
20250902-09:59:59.757000 |
XNAS |
USP9282TW1 |
|
||||
|
100 |
110.67 |
20250902-10:00:52.028000 |
XNAS |
USP9282ZNR |
|
||||
|
9 |
110.7 |
20250902-10:01:23.169000 |
BATS |
USP9283166 |
|
||||
|
20 |
110.7 |
20250902-10:01:23.169000 |
XNAS |
USP9283167 |
|
||||
|
2 |
110.7 |
20250902-10:01:23.169000 |
ARCX |
USP9283168 |
|
||||
|
51 |
110.7 |
20250902-10:01:23.170000 |
XNAS |
USP9283169 |
|
||||
|
1 |
110.7 |
20250902-10:01:23.170000 |
XNAS |
USP928316A |
|
||||
|
5 |
110.7 |
20250902-10:01:23.170000 |
XNAS |
USP928316B |
|
||||
|
12 |
110.7 |
20250902-10:01:23.170000 |
XNAS |
USP928316C |
|
||||
|
100 |
110.66 |
20250902-10:01:42.775000 |
ARCX |
USP9283251 |
|
||||
|
14 |
110.73 |
20250902-10:02:21.481000 |
XNAS |
USP92833SL |
|
||||
|
86 |
110.74 |
20250902-10:02:21.481000 |
XNAS |
USP92833SM |
|
||||
|
100 |
110.7 |
20250902-10:02:40.518000 |
XNAS |
USP92834GA |
|
||||
|
66 |
110.65 |
20250902-10:02:56.874000 |
ARCX |
USP928350K |
|
||||
|
34 |
110.65 |
20250902-10:02:56.874000 |
ARCX |
USP928350L |
|
||||
|
100 |
110.55 |
20250902-10:03:17.390000 |
ARCX |
USP9283663 |
|
||||
|
79 |
110.52 |
20250902-10:03:48.451000 |
ARCX |
USP92837T2 |
|
||||
|
100 |
110.62 |
20250902-10:04:19.183000 |
ARCX |
USP92839ZJ |
|
||||
|
100 |
110.62 |
20250902-10:04:19.183000 |
ARCX |
USP92839ZK |
|
||||
|
100 |
110.52 |
20250902-10:04:55.817000 |
ARCX |
USP9283DLS |
|
||||
|
100 |
110.43 |
20250902-10:05:24.936000 |
ARCX |
USP9283FHJ |
|
||||
|
100 |
110.48 |
20250902-10:06:34.048000 |
XNAS |
USP9283JDD |
|
||||
|
100 |
110.46 |
20250902-10:06:48.641000 |
ARCX |
USP9283K1O |
|
||||
|
4 |
110.51 |
20250902-10:07:25.054000 |
EDGX |
USP9283LR8 |
|
||||
|
25 |
110.51 |
20250902-10:07:25.054000 |
ARCX |
USP9283LR9 |
|
||||
|
100 |
110.49 |
20250902-10:07:28.627000 |
ARCX |
USP9283LVT |
|
||||
|
100 |
110.49 |
20250902-10:07:28.627000 |
ARCX |
USP9283LVU |
|
||||
|
33 |
110.58 |
20250902-10:09:09.544000 |
XNAS |
USP9283PUA |
|
||||
|
32 |
110.58 |
20250902-10:09:09.544000 |
XNAS |
USP9283PUB |
|
||||
|
100 |
110.55 |
20250902-10:09:18.616000 |
XNAS |
USP9283Q60 |
|
||||
|
100 |
110.55 |
20250902-10:09:18.616000 |
XNAS |
USP9283Q61 |
|
||||
|
100 |
110.53 |
20250902-10:09:35.853000 |
ARCX |
USP9283QXG |
|
||||
|
100 |
110.7 |
20250902-10:10:31.662000 |
XNAS |
USP9283TZ4 |
|
||||
|
100 |
110.67 |
20250902-10:10:43.957000 |
ARCX |
USP9283US7 |
|
||||
|
100 |
110.71 |
20250902-10:11:20.700000 |
ARCX |
USP9283WKS |
|
||||
|
100 |
110.69 |
20250902-10:11:28.026000 |
ARCX |
USP9283WXK |
|
||||
|
100 |
110.71 |
20250902-10:12:24.710000 |
XNAS |
USP9283ZJ7 |
|
||||
|
100 |
110.73 |
20250902-10:13:27.672000 |
XNAS |
USP92841TB |
|
||||
|
100 |
110.73 |
20250902-10:13:27.672000 |
XNAS |
USP92841TC |
|
||||
|
100 |
110.69 |
20250902-10:14:18.234000 |
XNAS |
USP928444O |
|
||||
|
12 |
110.65 |
20250902-10:15:33.798000 |
ARCX |
USP9284A2O |
|
||||
|
100 |
110.65 |
20250902-10:15:33.798000 |
ARCX |
USP9284A2P |
|
||||
|
88 |
110.65 |
20250902-10:15:33.798000 |
ARCX |
USP9284A2Q |
|
||||
|
100 |
110.72 |
20250902-10:17:17.264000 |
XNAS |
USP9284FON |
|
||||
|
15 |
110.73 |
20250902-10:17:20.141000 |
XNYS |
USP9284FZ0 |
|
||||
|
85 |
110.74 |
20250902-10:17:20.141000 |
XNYS |
USP9284FZ1 |
|
||||
|
100 |
110.85 |
20250902-10:18:04.904000 |
ARCX |
USP9284IG6 |
|
||||
|
100 |
110.83 |
20250902-10:18:25.158000 |
ARCX |
USP9284JHB |
|
||||
|
79 |
110.82 |
20250902-10:18:41.573000 |
BATS |
USP9284K1H |
|
||||
|
21 |
110.82 |
20250902-10:18:41.573000 |
BATS |
USP9284K1I |
|
||||
|
100 |
110.82 |
20250902-10:18:41.573000 |
ARCX |
USP9284K1J |
|
||||
|
100 |
110.81 |
20250902-10:19:36.068000 |
ARCX |
USP9284M5K |
|
||||
|
2 |
110.89 |
20250902-10:20:28.773000 |
ARCX |
USP9284O8S |
|
||||
|
98 |
110.9 |
20250902-10:20:28.773000 |
ARCX |
USP9284O8T |
|
||||
|
20 |
110.86 |
20250902-10:20:32.321000 |
ARCX |
USP9284OHN |
|
||||
|
80 |
110.86 |
20250902-10:20:40.113000 |
ARCX |
USP9284OT6 |
|
||||
|
100 |
110.86 |
20250902-10:20:40.113000 |
ARCX |
USP9284OT7 |
|
||||
|
100 |
110.82 |
20250902-10:21:53.745000 |
ARCX |
USP9284S6V |
|
||||
|
100 |
110.82 |
20250902-10:21:53.746000 |
XNAS |
USP9284S6Z |
|
||||
|
100 |
110.8 |
20250902-10:22:52.441000 |
XNAS |
USP9284UNV |
|
||||
|
5 |
110.75 |
20250902-10:24:41.143000 |
BATY |
USP928515T |
|
||||
|
95 |
110.75 |
20250902-10:24:41.143000 |
BATY |
USP928515U |
|
||||
|
100 |
110.75 |
20250902-10:24:41.143000 |
XNAS |
USP928515V |
|
||||
|
100 |
111.07 |
20250902-10:26:19.757000 |
XNAS |
USP928576K |
|
||||
|
100 |
111.12 |
20250902-10:26:59.936000 |
ARCX |
USP92858GF |
|
||||
|
100 |
111.12 |
20250902-10:27:08.436000 |
XNAS |
USP92858SO |
|
||||
|
100 |
111.32 |
20250902-10:27:43.853000 |
EDGX |
USP9285A25 |
|
||||
|
86 |
111.3 |
20250902-10:27:58.122000 |
XNAS |
USP9285AK9 |
|
||||
|
100 |
111.3 |
20250902-10:27:58.122000 |
XNAS |
USP9285AKA |
|
||||
|
14 |
111.3 |
20250902-10:27:58.122000 |
XNAS |
USP9285AKB |
|
||||
|
100 |
111.34 |
20250902-10:29:43.273000 |
ARCX |
USP9285GO3 |
|
||||
|
6 |
111.35 |
20250902-10:29:44.322000 |
XNYS |
USP9285GPI |
|
||||
|
94 |
111.35 |
20250902-10:29:44.322000 |
XNYS |
USP9285GPJ |
|
||||
|
5 |
111.36 |
20250902-10:30:29.668000 |
XNAS |
USP9285KMH |
|
||||
|
5 |
111.36 |
20250902-10:30:29.669000 |
XNAS |
USP9285KMI |
|
||||
|
90 |
111.35 |
20250902-10:30:29.672000 |
XNAS |
USP9285KMJ |
|
||||
|
100 |
111.34 |
20250902-10:31:34.923000 |
ARCX |
USP9285OQQ |
|
||||
|
99 |
111.34 |
20250902-10:31:34.923000 |
ARCX |
USP9285OQR |
|
||||
|
100 |
111.34 |
20250902-10:31:34.923000 |
ARCX |
USP9285OQS |
|
||||
|
1 |
111.34 |
20250902-10:31:34.923000 |
ARCX |
USP9285OQT |
|
||||
|
99 |
111.38 |
20250902-10:31:43.828000 |
ARCX |
USP9285P63 |
|
||||
|
1 |
111.38 |
20250902-10:31:43.828000 |
ARCX |
USP9285P64 |
|
||||
|
81 |
111.27 |
20250902-10:32:07.429000 |
XNAS |
USP9285PZR |
|
||||
|
19 |
111.27 |
20250902-10:32:07.429000 |
XNAS |
USP9285PZS |
|
||||
|
100 |
110.96 |
20250902-10:32:50.290000 |
BATY |
USP9285RM0 |
|
||||
|
18 |
110.96 |
20250902-10:34:05.939000 |
XNAS |
USP9285UQ1 |
|
||||
|
6 |
110.96 |
20250902-10:34:05.939000 |
XNAS |
USP9285UQ2 |
|
||||
|
76 |
110.96 |
20250902-10:34:05.939000 |
XNAS |
USP9285UQ3 |
|
||||
|
100 |
110.97 |
20250902-10:34:39.571000 |
IEXG |
USP9285W5E |
|
||||
|
88 |
111 |
20250902-10:34:55.344000 |
XNAS |
USP9285WS3 |
|
||||
|
1 |
111 |
20250902-10:34:55.344000 |
XNAS |
USP9285WS4 |
|
||||
|
11 |
111 |
20250902-10:34:55.344000 |
XNAS |
USP9285WS5 |
|
||||
|
100 |
111.04 |
20250902-10:35:43.433000 |
IEXG |
USP9285Z9S |
|
||||
|
25 |
111.03 |
20250902-10:36:18.492000 |
XNAS |
USP92860WM |
|
||||
|
5 |
111.04 |
20250902-10:36:18.492000 |
XNAS |
USP92860WN |
|
||||
|
70 |
111.04 |
20250902-10:36:18.492000 |
XNAS |
USP92860WO |
|
||||
|
98 |
111 |
20250902-10:36:32.022000 |
EDGA |
USP92861EI |
|
||||
|
2 |
111 |
20250902-10:36:32.029000 |
EDGA |
USP92861EJ |
|
||||
|
100 |
110.97 |
20250902-10:36:36.827000 |
ARCX |
USP92861KI |
|
||||
|
100 |
110.96 |
20250902-10:37:39.919000 |
XNAS |
USP92864AE |
|
||||
|
6 |
110.96 |
20250902-10:38:52.073000 |
ARCX |
USP928674Q |
|
||||
|
94 |
110.96 |
20250902-10:38:52.073000 |
ARCX |
USP928674R |
|
||||
|
100 |
110.96 |
20250902-10:38:52.073000 |
ARCX |
USP928674S |
|
||||
|
75 |
110.89 |
20250902-10:39:29.686000 |
BATS |
USP92868YJ |
|
||||
|
25 |
110.89 |
20250902-10:39:29.686000 |
BATS |
USP92868YK |
|
||||
|
100 |
110.86 |
20250902-10:39:56.450000 |
BATS |
USP9286A3G |
|
||||
|
100 |
110.76 |
20250902-10:40:32.524000 |
XNYS |
USP9286C1P |
|
||||
|
100 |
110.84 |
20250902-10:41:31.972000 |
XNAS |
USP9286EHP |
|
||||
|
3 |
110.83 |
20250902-10:41:33.806000 |
EDGA |
USP9286EJF |
|
||||
|
3 |
110.83 |
20250902-10:41:40.807000 |
EDGA |
USP9286ER2 |
|
||||
|
9 |
110.83 |
20250902-10:41:40.807000 |
EDGA |
USP9286ER3 |
|
||||
|
85 |
110.83 |
20250902-10:41:40.807000 |
EDGA |
USP9286ER4 |
|
||||
|
100 |
110.8 |
20250902-10:42:00.452000 |
XNAS |
USP9286FJJ |
|
||||
|
100 |
110.7 |
20250902-10:43:07.939000 |
EDGA |
USP9286IGI |
|
||||
|
100 |
110.7 |
20250902-10:44:35.621000 |
XNAS |
USP9286MDE |
|
||||
|
100 |
110.825 |
20250902-10:45:41.765000 |
IEXG |
USP9286S7I |
|
||||
|
180 |
110.8 |
20250902-10:45:49.868000 |
BATS |
USP9286SE8 |
|
||||
|
20 |
110.8 |
20250902-10:45:49.868000 |
BATS |
USP9286SE9 |
|
||||
|
100 |
110.87 |
20250902-10:47:02.436000 |
ARCX |
USP9286VDQ |
|
||||
|
100 |
110.87 |
20250902-10:47:47.457000 |
ARCX |
USP9286X6I |
|
||||
|
100 |
110.87 |
20250902-10:47:47.457000 |
ARCX |
USP9286X6J |
|
||||
|
100 |
110.92 |
20250902-10:49:14.350000 |
XNAS |
USP928710T |
|
||||
|
100 |
110.92 |
20250902-10:49:15.268000 |
XNAS |
USP9287120 |
|
||||
|
43 |
110.91 |
20250902-10:49:24.411000 |
EDGA |
USP92871B5 |
|
||||
|
57 |
110.91 |
20250902-10:49:24.411000 |
EDGA |
USP92871B6 |
|
||||
|
100 |
110.98 |
20250902-10:50:35.872000 |
XNAS |
USP92874BB |
|
||||
|
100 |
110.98 |
20250902-10:51:16.115000 |
ARCX |
USP9287694 |
|
||||
|
100 |
111 |
20250902-10:51:39.793000 |
XNAS |
USP92877OK |
|
||||
|
100 |
110.96 |
20250902-10:51:56.502000 |
ARCX |
USP928788M |
|
||||
|
100 |
110.93 |
20250902-10:52:14.293000 |
BATS |
USP9287961 |
|
||||
|
100 |
110.87 |
20250902-10:52:36.804000 |
XNAS |
USP92879XR |
|
||||
|
100 |
110.84 |
20250902-10:52:58.390000 |
ARCX |
USP9287ANO |
|
||||
|
100 |
110.85 |
20250902-10:53:11.351000 |
ARCX |
USP9287BH2 |
|
||||
|
100 |
110.86 |
20250902-10:53:49.916000 |
ARCX |
USP9287D08 |
|
||||
|
100 |
110.86 |
20250902-10:53:49.916000 |
ARCX |
USP9287D09 |
|
||||
|
100 |
110.87 |
20250902-10:54:28.689000 |
ARCX |
USP9287EY5 |
|
||||
|
100 |
110.81 |
20250902-10:55:20.108000 |
ARCX |
USP9287H2Z |
|
||||
|
100 |
110.81 |
20250902-10:55:40.103000 |
ARCX |
USP9287I1T |
|
||||
|
10 |
110.9 |
20250902-10:57:14.321000 |
XNAS |
USP9287LMR |
|
||||
|
10 |
110.9 |
20250902-10:57:14.321000 |
XNAS |
USP9287LMS |
|
||||
|
80 |
110.9 |
20250902-10:57:14.321000 |
XNAS |
USP9287LMT |
|
||||
|
100 |
110.92 |
20250902-10:57:17.366000 |
ARCX |
USP9287LSK |
|
||||
|
41 |
111 |
20250902-10:57:49.757000 |
ARCX |
USP9287MY3 |
|
||||
|
59 |
111 |
20250902-10:57:49.757000 |
ARCX |
USP9287MY4 |
|
||||
|
100 |
110.96 |
20250902-10:57:53.959000 |
XNAS |
USP9287N2I |
|
||||
|
100 |
110.88 |
20250902-10:58:50.610000 |
ARCX |
USP9287PIW |
|
||||
|
1 |
110.95 |
20250902-11:00:29.898000 |
EDGX |
USP9287X8Z |
|
||||
|
99 |
110.95 |
20250902-11:00:29.899000 |
XNYS |
USP9287X90 |
|
||||
|
69 |
110.92 |
20250902-11:01:47.316000 |
ARCX |
USP9288238 |
|
||||
|
31 |
110.92 |
20250902-11:01:47.316000 |
ARCX |
USP9288239 |
|
||||
|
100 |
110.92 |
20250902-11:01:47.316000 |
ARCX |
USP928823A |
|
||||
|
100 |
110.92 |
20250902-11:01:47.316000 |
ARCX |
USP928823B |
|
||||
|
100 |
110.91 |
20250902-11:01:59.505000 |
ARCX |
USP92882LY |
|
||||
|
100 |
110.97 |
20250902-11:02:52.666000 |
ARCX |
USP92885D6 |
|
||||
|
100 |
110.98 |
20250902-11:03:32.107000 |
EDGA |
USP92887VX |
|
||||
|
100 |
110.97 |
20250902-11:04:34.536000 |
ARCX |
USP9288AGF |
|
||||
|
100 |
110.9 |
20250902-11:04:36.886000 |
ARCX |
USP9288AN3 |
|
||||
|
24 |
110.88 |
20250902-11:05:26.993000 |
XNAS |
USP9288D69 |
|
||||
|
76 |
110.88 |
20250902-11:05:26.993000 |
XNAS |
USP9288D6A |
|
||||
|
100 |
110.83 |
20250902-11:06:20.170000 |
XNAS |
USP9288FO3 |
|
||||
|
100 |
110.81 |
20250902-11:06:27.519000 |
ARCX |
USP9288FYP |
|
||||
|
100 |
110.76 |
20250902-11:06:47.152000 |
XNAS |
USP9288H2N |
|
||||
|
100 |
110.84 |
20250902-11:07:49.524000 |
ARCX |
USP9288JYM |
|
||||
|
100 |
110.84 |
20250902-11:07:49.524000 |
ARCX |
USP9288JYN |
|
||||
|
54 |
110.95 |
20250902-11:09:01.999000 |
XNYS |
USP9288MSG |
|
||||
|
46 |
110.95 |
20250902-11:09:01.999000 |
XNYS |
USP9288MSH |
|
||||
|
100 |
111.08 |
20250902-11:09:52.417000 |
XNYS |
USP9288PE5 |
|
||||
|
100 |
111.06 |
20250902-11:09:52.728000 |
ARCX |
USP9288PEV |
|
||||
|
100 |
111.05 |
20250902-11:11:00.899000 |
XNAS |
USP9288TFP |
|
||||
|
100 |
111.02 |
20250902-11:11:57.154000 |
XNYS |
USP9288VIO |
|
||||
|
100 |
111.02 |
20250902-11:12:26.289000 |
XNAS |
USP9288WME |
|
||||
|
100 |
110.98 |
20250902-11:13:09.350000 |
ARCX |
USP9288YXB |
|
||||
|
100 |
110.98 |
20250902-11:13:09.350000 |
ARCX |
USP9288YXC |
|
||||
|
1 |
110.96 |
20250902-11:13:58.331000 |
BATY |
USP92890Y7 |
|
||||
|
100 |
110.98 |
20250902-11:14:00.274000 |
XNAS |
USP928910U |
|
||||
|
100 |
111 |
20250902-11:14:23.518000 |
XNAS |
USP92892CI |
|
||||
|
100 |
110.98 |
20250902-11:14:54.696000 |
XNAS |
USP92893CD |
|
||||
|
100 |
110.98 |
20250902-11:14:54.696000 |
ARCX |
USP92893CE |
|
||||
|
100 |
110.96 |
20250902-11:15:29.793000 |
BATS |
USP928968D |
|
||||
|
100 |
110.9 |
20250902-11:16:06.604000 |
XNAS |
USP928996U |
|
||||
|
95 |
110.9 |
20250902-11:17:10.312000 |
XNAS |
USP9289BXR |
|
||||
|
5 |
110.9 |
20250902-11:17:10.312000 |
XNAS |
USP9289BXS |
|
||||
|
100 |
110.87 |
20250902-11:17:55.008000 |
XNAS |
USP9289F4K |
|
||||
|
94 |
110.96 |
20250902-11:19:20.626000 |
BATS |
USP9289INY |
|
||||
|
6 |
110.96 |
20250902-11:19:20.626000 |
BATS |
USP9289INZ |
|
||||
|
100 |
110.96 |
20250902-11:19:29.311000 |
XNAS |
USP9289IZ7 |
|
||||
|
100 |
110.94 |
20250902-11:20:00.604000 |
ARCX |
USP9289JVW |
|
||||
|
100 |
110.93 |
20250902-11:20:58.867000 |
ARCX |
USP9289MFP |
|
||||
|
100 |
110.93 |
20250902-11:20:58.867000 |
ARCX |
USP9289MFQ |
|
||||
|
100 |
110.98 |
20250902-11:21:39.497000 |
ARCX |
USP9289NZT |
|
||||
|
100 |
110.91 |
20250902-11:22:22.519000 |
ARCX |
USP9289PG4 |
|
||||
|
100 |
110.89 |
20250902-11:23:58.509000 |
XNYS |
USP9289TBQ |
|
||||
|
100 |
110.88 |
20250902-11:24:12.312000 |
ARCX |
USP9289TTY |
|
||||
|
100 |
110.91 |
20250902-11:24:51.119000 |
ARCX |
USP9289V5O |
|
||||
|
15 |
110.95 |
20250902-11:26:19.458000 |
XNAS |
USP9289YTK |
|
||||
|
85 |
110.96 |
20250902-11:26:19.458000 |
XNAS |
USP9289YTL |
|
||||
|
100 |
110.94 |
20250902-11:27:12.803000 |
EDGA |
USP928A0GN |
|
||||
|
100 |
110.94 |
20250902-11:27:12.803000 |
EDGA |
USP928A0GO |
|
||||
|
100 |
110.94 |
20250902-11:27:12.804000 |
ARCX |
USP928A0GP |
|
||||
|
100 |
110.95 |
20250902-11:28:13.416000 |
ARCX |
USP928A2EV |
|
||||
|
22 |
110.94 |
20250902-11:28:57.203000 |
XNAS |
USP928A3W4 |
|
||||
|
78 |
110.94 |
20250902-11:28:57.203000 |
XNAS |
USP928A3W5 |
|
||||
|
100 |
110.9 |
20250902-11:29:40.568000 |
XNAS |
USP928A5N1 |
|
||||
|
30 |
110.89 |
20250902-11:29:49.612000 |
XNYS |
USP928A65V |
|
||||
|
17 |
110.94 |
20250902-11:30:25.018000 |
EDGA |
USP928A9AS |
|
||||
|
83 |
110.94 |
20250902-11:30:25.018000 |
EDGA |
USP928A9AT |
|
||||
|
100 |
110.94 |
20250902-11:30:25.018000 |
EDGA |
USP928A9AV |
|
||||
|
100 |
110.94 |
20250902-11:30:45.608000 |
XNYS |
USP928AB03 |
|
||||
|
100 |
110.97 |
20250902-11:31:43.578000 |
XNAS |
USP928ACOL |
|
||||
|
100 |
110.98 |
20250902-11:32:00.440000 |
EDGA |
USP928AD6Y |
|
||||
|
100 |
110.97 |
20250902-11:32:11.098000 |
ARCX |
USP928ADHT |
|
||||
|
88 |
110.97 |
20250902-11:32:55.529000 |
XNAS |
USP928AEH1 |
|
||||
|
1 |
110.97 |
20250902-11:32:55.529000 |
XNAS |
USP928AEH2 |
|
||||
|
100 |
110.97 |
20250902-11:33:01.622000 |
XNAS |
USP928AET7 |
|
||||
|
11 |
110.97 |
20250902-11:33:01.622000 |
XNAS |
USP928AET8 |
|
||||
|
100 |
110.9 |
20250902-11:33:22.248000 |
ARCX |
USP928AFCU |
|
||||
|
100 |
110.88 |
20250902-11:33:48.932000 |
ARCX |
USP928AG0S |
|
||||
|
100 |
110.94 |
20250902-11:34:23.448000 |
BATY |
USP928AIDQ |
|
||||
|
100 |
110.94 |
20250902-11:34:23.448000 |
XNAS |
USP928AIDR |
|
||||
|
100 |
110.94 |
20250902-11:34:23.448000 |
XNAS |
USP928AIDS |
|
||||
|
100 |
110.91 |
20250902-11:34:48.618000 |
BATY |
USP928AKJA |
|
||||
|
100 |
110.75 |
20250902-11:34:58.686000 |
BATY |
USP928ALCA |
|
||||
|
100 |
110.78 |
20250902-11:35:28.956000 |
XNAS |
USP928AMYE |
|
||||
|
100 |
110.7 |
20250902-11:35:52.935000 |
BATY |
USP928AOMI |
|
||||
|
100 |
110.68 |
20250902-11:36:23.241000 |
ARCX |
USP928APND |
|
||||
|
100 |
110.61 |
20250902-11:36:57.887000 |
XNAS |
USP928AQY8 |
|
||||
|
100 |
110.72 |
20250902-11:38:51.560000 |
ARCX |
USP928AUC0 |
|
||||
|
100 |
110.76 |
20250902-11:39:32.394000 |
ARCX |
USP928AVAI |
|
||||
|
8 |
110.79 |
20250902-11:41:09.552000 |
BATS |
USP928AXY2 |
|
||||
|
6 |
110.79 |
20250902-11:41:09.552000 |
BATS |
USP928AXY3 |
|
||||
|
1 |
110.79 |
20250902-11:41:09.553000 |
XNAS |
USP928AXY4 |
|
||||
|
18 |
110.79 |
20250902-11:41:09.553000 |
XNAS |
USP928AXY5 |
|
||||
|
65 |
110.8 |
20250902-11:41:09.553000 |
XNAS |
USP928AXY6 |
|
||||
|
2 |
110.8 |
20250902-11:41:09.553000 |
XNAS |
USP928AXY7 |
|
||||
|
100 |
110.79 |
20250902-11:41:12.927000 |
ARCX |
USP928AY1A |
|
||||
|
100 |
110.76 |
20250902-11:44:27.014000 |
XNAS |
USP928B33J |
|
||||
|
100 |
110.76 |
20250902-11:44:27.014000 |
XNAS |
USP928B33K |
|
||||
|
100 |
110.76 |
20250902-11:44:27.014000 |
XNAS |
USP928B33L |
|
||||
|
100 |
110.77 |
20250902-11:45:43.043000 |
ARCX |
USP928B7Q7 |
|
||||
|
90 |
110.7 |
20250902-11:46:26.855000 |
XNAS |
USP928B8NJ |
|
||||
|
10 |
110.7 |
20250902-11:46:26.856000 |
XNAS |
USP928B8NK |
|
||||
|
100 |
110.67 |
20250902-11:47:26.944000 |
BATY |
USP928BA2P |
|
||||
|
100 |
110.69 |
20250902-11:49:58.469000 |
BATS |
USP928BDJH |
|
||||
|
100 |
110.69 |
20250902-11:49:58.469000 |
ARCX |
USP928BDJI |
|
||||
|
100 |
110.64 |
20250902-11:51:18.791000 |
XNAS |
USP928BFY0 |
|
||||
|
100 |
110.64 |
20250902-11:51:18.791000 |
XNAS |
USP928BFY1 |
|
||||
|
100 |
110.57 |
20250902-11:52:54.646000 |
XNAS |
USP928BIIP |
|
||||
|
100 |
110.57 |
20250902-11:52:54.646000 |
ARCX |
USP928BIIQ |
|
||||
|
25 |
110.535 |
20250902-11:54:51.657000 |
XNYS |
USP928BLXJ |
|
||||
|
75 |
110.55 |
20250902-11:54:51.657000 |
XNYS |
USP928BLXK |
|
||||
|
25 |
110.565 |
20250902-11:55:46.385000 |
XNYS |
USP928BNT1 |
|
||||
|
75 |
110.57 |
20250902-11:55:46.385000 |
XNYS |
USP928BNT2 |
|
||||
|
5 |
110.59 |
20250902-11:56:02.407000 |
ARCX |
USP928BOCI |
|
||||
|
2 |
110.6 |
20250902-11:56:07.522000 |
XNAS |
USP928BOHY |
|
||||
|
98 |
110.6 |
20250902-11:56:07.522000 |
XNAS |
USP928BOHZ |
|
||||
|
100 |
110.59 |
20250902-11:56:24.003000 |
BATS |
USP928BP0F |
|
||||
|
100 |
110.59 |
20250902-11:57:00.856000 |
XNAS |
USP928BPS0 |
|
||||
|
100 |
110.55 |
20250902-11:57:45.706000 |
XNAS |
USP928BQXS |
|
||||
|
100 |
110.52 |
20250902-11:58:53.166000 |
EDGA |
USP928BSR1 |
|
||||
|
2 |
110.48 |
20250902-12:00:20.310000 |
ARCX |
USP928BX54 |
|
||||
|
98 |
110.48 |
20250902-12:00:20.310000 |
ARCX |
USP928BX55 |
|
||||
|
100 |
110.51 |
20250902-12:01:03.904000 |
XNAS |
USP928BZK7 |
|
||||
|
100 |
110.45 |
20250902-12:01:51.542000 |
XNAS |
USP928C0TC |
|
||||
|
100 |
110.35 |
20250902-12:02:55.904000 |
XNAS |
USP928C2XR |
|
||||
|
100 |
110.365 |
20250902-12:04:37.906000 |
IEXG |
USP928C5S3 |
|
||||
|
44 |
110.34 |
20250902-12:05:05.557000 |
ARCX |
USP928C6T1 |
|
||||
|
56 |
110.34 |
20250902-12:05:05.557000 |
ARCX |
USP928C6T2 |
|
||||
|
2 |
110.36 |
20250902-12:08:00.980000 |
EDGX |
USP928CC0D |
|
||||
|
98 |
110.36 |
20250902-12:08:00.980000 |
EDGX |
USP928CC0E |
|
||||
|
89 |
110.38 |
20250902-12:08:25.980000 |
ARCX |
USP928CCSK |
|
||||
|
1 |
110.38 |
20250902-12:08:25.980000 |
ARCX |
USP928CCSL |
|
||||
|
10 |
110.38 |
20250902-12:08:25.980000 |
ARCX |
USP928CCSM |
|
||||
|
100 |
110.38 |
20250902-12:08:25.980000 |
ARCX |
USP928CCSN |
|
||||
|
1 |
110.4 |
20250902-12:10:30.766000 |
XNAS |
USP928CH5Q |
|
||||
|
1 |
110.4 |
20250902-12:10:30.766000 |
XNAS |
USP928CH5R |
|
||||
|
1 |
110.4 |
20250902-12:10:30.766000 |
XNAS |
USP928CH5S |
|
||||
|
97 |
110.4 |
20250902-12:10:30.766000 |
XNAS |
USP928CH5T |
|
||||
|
12 |
110.44 |
20250902-12:11:48.080000 |
ARCX |
USP928CK5A |
|
||||
|
30 |
110.44 |
20250902-12:11:48.084000 |
ARCX |
USP928CK5B |
|
||||
|
100 |
110.44 |
20250902-12:11:51.151000 |
ARCX |
USP928CK9K |
|
||||
|
58 |
110.44 |
20250902-12:11:51.151000 |
ARCX |
USP928CK9L |
|
||||
|
64 |
110.4 |
20250902-12:12:57.769000 |
XNAS |
USP928CM3V |
|
||||
|
36 |
110.4 |
20250902-12:12:57.770000 |
XNAS |
USP928CM3W |
|
||||
|
72 |
110.43 |
20250902-12:15:03.006000 |
XNAS |
USP928CQRQ |
|
||||
|
28 |
110.43 |
20250902-12:15:03.006000 |
XNAS |
USP928CQRR |
|
||||
|
68 |
110.44 |
20250902-12:16:02.116000 |
XNAS |
USP928CVIR |
|
||||
|
1 |
110.44 |
20250902-12:16:02.116000 |
XNAS |
USP928CVIS |
|
||||
|
31 |
110.44 |
20250902-12:16:02.116000 |
XNAS |
USP928CVIT |
|
||||
|
61 |
110.42 |
20250902-12:16:54.962000 |
XNAS |
USP928CXBB |
|
||||
|
39 |
110.42 |
20250902-12:16:54.962000 |
XNAS |
USP928CXBC |
|
||||
|
34 |
110.37 |
20250902-12:18:04.205000 |
XNAS |
USP928CZ4L |
|
||||
|
66 |
110.37 |
20250902-12:18:04.205000 |
XNAS |
USP928CZ4M |
|
||||
|
1 |
110.48 |
20250902-12:20:54.403000 |
XNAS |
USP928D3YT |
|
||||
|
100 |
110.5 |
20250902-12:22:00.182000 |
ARCX |
USP928D6OC |
|
||||
|
100 |
110.5 |
20250902-12:22:00.182000 |
ARCX |
USP928D6OD |
|
||||
|
100 |
110.5 |
20250902-12:22:00.182000 |
ARCX |
USP928D6OE |
|
||||
|
1 |
110.54 |
20250902-12:24:11.608000 |
XNAS |
USP928DA20 |
|
||||
|
99 |
110.54 |
20250902-12:24:11.608000 |
XNAS |
USP928DA21 |
|
||||
|
100 |
110.565 |
20250902-12:25:17.597000 |
EDGX |
USP928DC49 |
|
||||
|
100 |
110.54 |
20250902-12:26:02.070000 |
BATS |
USP928DDHH |
|
||||
|
100 |
110.52 |
20250902-12:26:26.590000 |
ARCX |
USP928DE7V |
|
||||
|
100 |
110.5 |
20250902-12:28:13.798000 |
ARCX |
USP928DGN7 |
|
||||
|
100 |
110.49 |
20250902-12:28:38.820000 |
ARCX |
USP928DHC8 |
|
||||
|
100 |
110.6 |
20250902-12:31:23.101000 |
EDGA |
USP928DOML |
|
||||
|
100 |
110.6 |
20250902-12:31:23.101000 |
EDGA |
USP928DOMM |
|
||||
|
100 |
110.57 |
20250902-12:31:32.437000 |
ARCX |
USP928DOWK |
|
||||
|
100 |
110.62 |
20250902-12:32:32.826000 |
ARCX |
USP928DQ59 |
|
||||
|
100 |
110.64 |
20250902-12:34:32.833000 |
ARCX |
USP928DSOX |
|
||||
|
100 |
110.6 |
20250902-12:35:28.503000 |
BATS |
USP928DUFA |
|
||||
|
100 |
110.68 |
20250902-12:37:34.783000 |
XNAS |
USP928DXJF |
|
||||
|
100 |
110.66 |
20250902-12:38:16.442000 |
ARCX |
USP928DYRV |
|
||||
|
98 |
110.66 |
20250902-12:38:16.442000 |
ARCX |
USP928DYRW |
|
||||
|
2 |
110.66 |
20250902-12:38:16.442000 |
ARCX |
USP928DYRX |
|
||||
|
100 |
110.61 |
20250902-12:39:02.876000 |
EDGA |
USP928E01E |
|
||||
|
25 |
110.67 |
20250902-12:42:20.899000 |
XNAS |
USP928E4SG |
|
||||
|
100 |
110.67 |
20250902-12:42:20.899000 |
XNAS |
USP928E4SH |
|
||||
|
1 |
110.67 |
20250902-12:42:20.899000 |
XNAS |
USP928E4SI |
|
||||
|
74 |
110.67 |
20250902-12:42:20.899000 |
XNAS |
USP928E4SJ |
|
||||
|
84 |
110.67 |
20250902-12:42:36.119000 |
ARCX |
USP928E547 |
|
||||
|
16 |
110.67 |
20250902-12:42:36.119000 |
ARCX |
USP928E548 |
|
||||
|
100 |
110.67 |
20250902-12:42:36.119000 |
ARCX |
USP928E549 |
|
||||
|
100 |
110.72 |
20250902-12:44:21.120000 |
BATS |
USP928E813 |
|
||||
|
78 |
110.66 |
20250902-12:45:38.103000 |
BATY |
USP928ED6O |
|
||||
|
98 |
110.71 |
20250902-12:48:00.525000 |
EDGA |
USP928EGYT |
|
||||
|
2 |
110.71 |
20250902-12:48:00.525000 |
EDGA |
USP928EGYU |
|
||||
|
100 |
110.68 |
20250902-12:49:21.621000 |
BATY |
USP928EJZP |
|
||||
|
100 |
110.73 |
20250902-12:51:04.948000 |
XNYS |
USP928ENER |
|
||||
|
50 |
110.87 |
20250902-12:52:59.612000 |
XNAS |
USP928EQK0 |
|
||||
|
10 |
110.87 |
20250902-12:52:59.612000 |
XNAS |
USP928EQK1 |
|
||||
|
30 |
110.88 |
20250902-12:52:59.612000 |
XNAS |
USP928EQK2 |
|
||||
|
6 |
110.88 |
20250902-12:52:59.612000 |
ARCX |
USP928EQK3 |
|
||||
|
4 |
110.87 |
20250902-12:52:59.612000 |
XNYS |
USP928EQK4 |
|
||||
|
100 |
110.89 |
20250902-12:53:58.967000 |
XNAS |
USP928ESCP |
|
||||
|
100 |
110.88 |
20250902-12:54:02.048000 |
EDGA |
USP928ESF7 |
|
||||
|
100 |
111.05 |
20250902-12:56:46.559000 |
XNAS |
USP928EXC2 |
|
||||
|
100 |
111.04 |
20250902-12:57:49.542000 |
XNAS |
USP928EYUZ |
|
||||
|
71 |
111.05 |
20250902-12:59:06.481000 |
BATY |
USP928F1AK |
|
||||
|
100 |
111.065 |
20250902-12:59:53.767000 |
XNAS |
USP928F2RQ |
|
||||
|
1 |
111.05 |
20250902-12:59:56.883000 |
BATY |
USP928F30K |
|
||||
|
100 |
111.07 |
20250902-13:00:35.002000 |
BATY |
USP928F73Z |
|
||||
|
100 |
111.07 |
20250902-13:00:35.002000 |
EDGA |
USP928F740 |
|
||||
|
2 |
111.14 |
20250902-13:01:42.134000 |
XNAS |
USP928F9J0 |
|
||||
|
98 |
111.15 |
20250902-13:01:42.134000 |
XNYS |
USP928F9J1 |
|
||||
|
100 |
111.15 |
20250902-13:02:19.143000 |
XNAS |
USP928FADL |
|
||||
|
100 |
111.13 |
20250902-13:02:58.562000 |
EDGA |
USP928FBNW |
|
||||
|
100 |
111.12 |
20250902-13:03:06.689000 |
ARCX |
USP928FCGS |
|
||||
|
100 |
111.08 |
20250902-13:08:20.969000 |
BATY |
USP928FL95 |
|
||||
|
100 |
111.08 |
20250902-13:08:20.969000 |
BATY |
USP928FL96 |
|
||||
|
100 |
111.08 |
20250902-13:08:20.969000 |
XNAS |
USP928FL97 |
|
||||
|
100 |
111.05 |
20250902-13:10:05.209000 |
BATY |
USP928FP8H |
|
||||
|
60 |
111.01 |
20250902-13:11:33.805000 |
ARCX |
USP928FS24 |
|
||||
|
40 |
111.01 |
20250902-13:11:33.805000 |
ARCX |
USP928FS25 |
|
||||
|
100 |
111 |
20250902-13:12:21.947000 |
XNAS |
USP928FT7E |
|
||||
|
100 |
111 |
20250902-13:14:38.466000 |
EDGA |
USP928FX8U |
|
||||
|
100 |
110.98 |
20250902-13:15:37.362000 |
EDGA |
USP928G1A6 |
|
||||
|
100 |
111 |
20250902-13:17:18.272000 |
EDGA |
USP928G4NH |
|
||||
|
6 |
111.05 |
20250902-13:19:43.501000 |
EDGX |
USP928G8OZ |
|
||||
|
5 |
111.05 |
20250902-13:19:43.501000 |
BATS |
USP928G8P0 |
|
||||
|
1 |
111.05 |
20250902-13:19:43.501000 |
XNAS |
USP928G8P1 |
|
||||
|
54 |
111.06 |
20250902-13:19:43.501000 |
XNYS |
USP928G8P2 |
|
||||
|
4 |
111.06 |
20250902-13:19:43.501000 |
ARCX |
USP928G8P3 |
|
||||
|
30 |
111.06 |
20250902-13:19:43.501000 |
ARCX |
USP928G8P4 |
|
||||
|
2 |
111.1 |
20250902-13:20:17.048000 |
EDGA |
USP928G9T7 |
|
||||
|
23 |
111.1 |
20250902-13:20:17.048000 |
BATS |
USP928G9T8 |
|
||||
|
34 |
111.1 |
20250902-13:20:17.048000 |
XNYS |
USP928G9T9 |
|
||||
|
100 |
111.09 |
20250902-13:20:17.053000 |
XNYS |
USP928G9TA |
|
||||
|
100 |
111.07 |
20250902-13:20:50.801000 |
ARCX |
USP928GAQZ |
|
||||
|
100 |
111.15 |
20250902-13:23:16.782000 |
XNAS |
USP928GEAV |
|
||||
|
100 |
111.14 |
20250902-13:23:33.383000 |
XNAS |
USP928GEKS |
|
||||
|
100 |
111.14 |
20250902-13:23:33.383000 |
XNAS |
USP928GEKT |
|
||||
|
16 |
111.24 |
20250902-13:26:40.129000 |
ARCX |
USP928GK2Y |
|
||||
|
84 |
111.24 |
20250902-13:26:40.129000 |
ARCX |
USP928GK2Z |
|
||||
|
100 |
111.25 |
20250902-13:27:05.424000 |
ARCX |
USP928GKOS |
|
||||
|
30 |
111.27 |
20250902-13:29:26.836000 |
BATS |
USP928GOA8 |
|
||||
|
24 |
111.26 |
20250902-13:29:26.836000 |
XNAS |
USP928GOA9 |
|
||||
|
24 |
111.26 |
20250902-13:29:26.836000 |
XNYS |
USP928GOAA |
|
||||
|
22 |
111.27 |
20250902-13:29:26.837000 |
XNYS |
USP928GOAB |
|
||||
|
21 |
111.24 |
20250902-13:29:33.336000 |
BATY |
USP928GOIJ |
|
||||
|
79 |
111.24 |
20250902-13:29:33.336000 |
BATY |
USP928GOIK |
|
||||
|
100 |
111.24 |
20250902-13:29:33.336000 |
EDGA |
USP928GOIL |
|
||||
|
100 |
111.29 |
20250902-13:33:11.724000 |
XNAS |
USP928GXMA |
|
||||
|
100 |
111.26 |
20250902-13:34:16.432000 |
BATY |
USP928GZEE |
|
||||
|
100 |
111.29 |
20250902-13:36:18.655000 |
XNYS |
USP928H73K |
|
||||
|
12 |
111.29 |
20250902-13:36:49.265000 |
ARCX |
USP928H7WB |
|
||||
|
12 |
111.29 |
20250902-13:36:57.703000 |
EDGA |
USP928H886 |
|
||||
|
88 |
111.29 |
20250902-13:36:57.703000 |
ARCX |
USP928H887 |
|
||||
|
100 |
111.3 |
20250902-13:38:33.421000 |
XNAS |
USP928HALN |
|
||||
|
100 |
111.26 |
20250902-13:39:04.479000 |
BATS |
USP928HB8H |
|
||||
|
100 |
111.26 |
20250902-13:39:04.479000 |
ARCX |
USP928HB8I |
|
||||
|
100 |
111.31 |
20250902-13:41:17.154000 |
XNAS |
USP928HEYO |
|
||||
|
95 |
111.29 |
20250902-13:41:59.676000 |
EDGA |
USP928HG3L |
|
||||
|
5 |
111.29 |
20250902-13:41:59.676000 |
EDGA |
USP928HG3M |
|
||||
|
100 |
111.28 |
20250902-13:43:02.046000 |
EDGA |
USP928HHQ8 |
|
||||
|
100 |
111.26 |
20250902-13:43:15.152000 |
XNAS |
USP928HI44 |
|
||||
|
100 |
111.31 |
20250902-13:45:58.346000 |
XNYS |
USP928HPE3 |
|
||||
|
100 |
111.29 |
20250902-13:47:06.744000 |
EDGA |
USP928HRBC |
|
||||
|
100 |
111.29 |
20250902-13:47:06.744000 |
BATY |
USP928HRBD |
|
||||
|
100 |
111.29 |
20250902-13:49:58.914000 |
XNAS |
USP928HW9R |
|
||||
|
100 |
111.29 |
20250902-13:50:37.159000 |
EDGX |
USP928HXRC |
|
||||
|
100 |
111.325 |
20250902-13:51:46.339000 |
XNAS |
USP928I0H9 |
|
||||
|
100 |
111.34 |
20250902-13:51:57.821000 |
XNAS |
USP928I0UX |
|
||||
|
96 |
111.31 |
20250902-13:52:10.112000 |
EDGA |
USP928I1EO |
|
||||
|
4 |
111.31 |
20250902-13:52:10.112000 |
EDGA |
USP928I1EP |
|
||||
|
100 |
111.31 |
20250902-13:52:10.112000 |
ARCX |
USP928I1ER |
|
||||
|
100 |
111.33 |
20250902-13:55:43.647000 |
EDGA |
USP928I7QC |
|
||||
|
100 |
111.33 |
20250902-13:55:43.647000 |
EDGA |
USP928I7QD |
|
||||
|
100 |
111.31 |
20250902-13:56:41.702000 |
BATY |
USP928I9G8 |
|
||||
|
100 |
111.35 |
20250902-13:59:23.636000 |
XNAS |
USP928IE0D |
|
||||
|
100 |
111.33 |
20250902-13:59:27.108000 |
BATY |
USP928IE9I |
|
||||
|
100 |
111.33 |
20250902-13:59:27.108000 |
ARCX |
USP928IE9J |
|
||||
|
100 |
111.3 |
20250902-14:01:29.606000 |
XNAS |
USP928ILE3 |
|
||||
|
100 |
111.26 |
20250902-14:03:28.750000 |
BATY |
USP928IPBV |
|
||||
|
100 |
111.25 |
20250902-14:04:10.603000 |
ARCX |
USP928IQIH |
|
||||
|
100 |
111.24 |
20250902-14:04:55.175000 |
BATY |
USP928IRRN |
|
||||
|
100 |
111.21 |
20250902-14:05:43.667000 |
BATY |
USP928ITD9 |
|
||||
|
49 |
111.18 |
20250902-14:06:28.860000 |
BATY |
USP928IV7O |
|
||||
|
30 |
111.18 |
20250902-14:06:28.860000 |
BATY |
USP928IV7P |
|
||||
|
21 |
111.18 |
20250902-14:06:30.239000 |
BATY |
USP928IV95 |
|
||||
|
100 |
111.19 |
20250902-14:08:01.859000 |
ARCX |
USP928IXV3 |
|
||||
|
100 |
111.16 |
20250902-14:08:34.753000 |
XNAS |
USP928IYYX |
|
||||
|
100 |
111.16 |
20250902-14:10:02.529000 |
ARCX |
USP928J1JB |
|
||||
|
99 |
111.22 |
20250902-14:11:56.962000 |
ARCX |
USP928J5E2 |
|
||||
|
1 |
111.22 |
20250902-14:11:56.962000 |
ARCX |
USP928J5E3 |
|
||||
|
19 |
111.21 |
20250902-14:12:39.974000 |
BATY |
USP928J6NR |
|
||||
|
81 |
111.21 |
20250902-14:12:58.466000 |
BATY |
USP928J78N |
|
||||
|
19 |
111.21 |
20250902-14:12:58.467000 |
ARCX |
USP928J78O |
|
||||
|
100 |
111.21 |
20250902-14:12:58.467000 |
ARCX |
USP928J78P |
|
||||
|
100 |
111.21 |
20250902-14:14:06.892000 |
ARCX |
USP928J91H |
|
||||
|
100 |
111.15 |
20250902-14:15:29.112000 |
XNAS |
USP928JDCA |
|
||||
|
10 |
111.22 |
20250902-14:18:01.385000 |
ARCX |
USP928JIFO |
|
||||
|
10 |
111.22 |
20250902-14:18:01.386000 |
ARCX |
USP928JIFP |
|
||||
|
10 |
111.22 |
20250902-14:18:01.387000 |
ARCX |
USP928JIFQ |
|
||||
|
10 |
111.22 |
20250902-14:18:01.387000 |
ARCX |
USP928JIFR |
|
||||
|
10 |
111.22 |
20250902-14:18:01.388000 |
ARCX |
USP928JIFS |
|
||||
|
100 |
111.2 |
20250902-14:18:35.035000 |
ARCX |
USP928JJDY |
|
||||
|
100 |
111.19 |
20250902-14:19:26.738000 |
BATS |
USP928JKVU |
|
||||
|
100 |
111.155 |
20250902-14:21:19.081000 |
XNYS |
USP928JP2N |
|
||||
|
100 |
111.14 |
20250902-14:21:32.834000 |
ARCX |
USP928JPFE |
|
||||
|
46 |
111.15 |
20250902-14:23:42.911000 |
XNYS |
USP928JT7F |
|
||||
|
6 |
111.15 |
20250902-14:23:42.911000 |
XNYS |
USP928JT7G |
|
||||
|
48 |
111.15 |
20250902-14:23:42.911000 |
XNYS |
USP928JT7H |
|
||||
|
100 |
111.12 |
20250902-14:23:56.175000 |
EDGA |
USP928JTJE |
|
||||
|
100 |
111.08 |
20250902-14:26:02.666000 |
XNAS |
USP928JXFA |
|
||||
|
75 |
111.07 |
20250902-14:26:44.075000 |
XNAS |
USP928JYIZ |
|
||||
|
25 |
111.07 |
20250902-14:26:44.075000 |
XNAS |
USP928JYJ0 |
|
||||
|
100 |
111.03 |
20250902-14:27:50.370000 |
ARCX |
USP928K0DS |
|
||||
|
32 |
111.13 |
20250902-14:29:50.843000 |
ARCX |
USP928K3QP |
|
||||
|
68 |
111.13 |
20250902-14:29:50.843000 |
ARCX |
USP928K3QQ |
|
||||
|
1 |
111.27 |
20250902-14:32:16.403000 |
XNAS |
USP928KAYL |
|
||||
|
100 |
111.27 |
20250902-14:32:16.403000 |
XNAS |
USP928KAYM |
|
||||
|
99 |
111.27 |
20250902-14:32:16.403000 |
XNAS |
USP928KAYN |
|
||||
|
100 |
111.3 |
20250902-14:33:02.255000 |
BATS |
USP928KCLE |
|
||||
|
100 |
111.3 |
20250902-14:33:02.904000 |
BATS |
USP928KCM1 |
|
||||
|
100 |
111.28 |
20250902-14:33:17.081000 |
ARCX |
USP928KD19 |
|
||||
|
100 |
111.32 |
20250902-14:35:00.083000 |
XNAS |
USP928KGG5 |
|
||||
|
100 |
111.32 |
20250902-14:35:15.012000 |
XNAS |
USP928KGZQ |
|
||||
|
26 |
111.35 |
20250902-14:36:42.093000 |
XNAS |
USP928KJSN |
|
||||
|
74 |
111.35 |
20250902-14:36:42.093000 |
XNAS |
USP928KJSO |
|
||||
|
100 |
111.34 |
20250902-14:37:37.580000 |
XNYS |
USP928KLGG |
|
||||
|
100 |
111.32 |
20250902-14:37:44.489000 |
XNAS |
USP928KLMI |
|
||||
|
100 |
111.32 |
20250902-14:37:44.489000 |
XNAS |
USP928KLMJ |
|
||||
|
99 |
111.34 |
20250902-14:39:36.818000 |
XNYS |
USP928KPFT |
|
||||
|
1 |
111.34 |
20250902-14:39:36.818000 |
XNYS |
USP928KPFU |
|
||||
|
100 |
111.31 |
20250902-14:40:22.252000 |
EDGA |
USP928KR4W |
|
||||
|
76 |
111.29 |
20250902-14:40:27.554000 |
ARCX |
USP928KRFR |
|
||||
|
24 |
111.29 |
20250902-14:40:27.554000 |
ARCX |
USP928KRFS |
|
||||
|
100 |
111.19 |
20250902-14:41:48.978000 |
XNAS |
USP928KUD1 |
|
||||
|
100 |
111.19 |
20250902-14:42:40.916000 |
XNAS |
USP928KW77 |
|
||||
|
100 |
111.2 |
20250902-14:44:18.261000 |
XNYS |
USP928KZCR |
|
||||
|
61 |
111.2 |
20250902-14:45:01.455000 |
XNYS |
USP928L0W9 |
|
||||
|
39 |
111.2 |
20250902-14:45:01.455000 |
XNYS |
USP928L0WA |
|
||||
|
100 |
111.2 |
20250902-14:46:00.134000 |
ARCX |
USP928L5HR |
|
||||
|
62 |
111.19 |
20250902-14:46:22.994000 |
BATS |
USP928L6FY |
|
||||
|
38 |
111.19 |
20250902-14:46:22.994000 |
BATS |
USP928L6FZ |
|
||||
|
100 |
111.13 |
20250902-14:46:58.100000 |
XNAS |
USP928L7IO |
|
||||
|
100 |
111.13 |
20250902-14:47:54.843000 |
XNAS |
USP928L95S |
|
||||
|
100 |
111.24 |
20250902-14:49:07.734000 |
ARCX |
USP928LCPK |
|
||||
|
100 |
111.37 |
20250902-14:50:34.772000 |
XNAS |
USP928LH9S |
|
||||
|
100 |
111.41 |
20250902-14:51:51.254000 |
ARCX |
USP928LKBY |
|
||||
|
100 |
111.41 |
20250902-14:51:51.254000 |
ARCX |
USP928LKBZ |
|
||||
|
100 |
111.35 |
20250902-14:52:10.292000 |
XNYS |
USP928LL6M |
|
||||
|
100 |
111.24 |
20250902-14:53:22.963000 |
XNYS |
USP928LO75 |
|
||||
|
100 |
111.26 |
20250902-14:53:57.672000 |
EDGA |
USP928LP9H |
|
||||
|
99 |
111.23 |
20250902-14:54:32.036000 |
ARCX |
USP928LQ2J |
|
||||
|
1 |
111.23 |
20250902-14:54:32.037000 |
ARCX |
USP928LQ2O |
|
||||
|
100 |
111.2 |
20250902-14:55:21.570000 |
ARCX |
USP928LRLP |
|
||||
|
100 |
111.12 |
20250902-14:56:39.100000 |
ARCX |
USP928LUXF |
|
||||
|
100 |
111.09 |
20250902-14:58:17.040000 |
XNAS |
USP928LXOD |
|
||||
|
85 |
111.08 |
20250902-14:58:21.039000 |
XNAS |
USP928LXTS |
|
||||
|
15 |
111.08 |
20250902-14:58:22.350000 |
XNAS |
USP928LXVF |
|
||||
|
100 |
111.1 |
20250902-14:59:38.925000 |
EDGA |
USP928M0OB |
|
||||
|
3 |
111.16 |
20250902-15:00:20.480000 |
ARCX |
USP928M55K |
|
||||
|
100 |
111.17 |
20250902-15:00:21.941000 |
XNAS |
USP928M5BC |
|
||||
|
100 |
111.16 |
20250902-15:00:26.227000 |
EDGA |
USP928M5J6 |
|
||||
|
100 |
111.17 |
20250902-15:01:25.027000 |
EDGA |
USP928M8EP |
|
||||
|
100 |
111.13 |
20250902-15:02:23.352000 |
EDGA |
USP928MA6Q |
|
||||
|
100 |
111.1 |
20250902-15:03:09.189000 |
EDGA |
USP928MCH7 |
|
||||
|
100 |
111.1 |
20250902-15:04:59.033000 |
BATS |
USP928MH2N |
|
||||
|
100 |
111.08 |
20250902-15:05:01.538000 |
XNAS |
USP928MH5P |
|
||||
|
100 |
111.1 |
20250902-15:06:49.872000 |
IEXG |
USP928MLBL |
|
||||
|
100 |
111.08 |
20250902-15:07:04.720000 |
ARCX |
USP928MM9E |
|
||||
|
100 |
111.08 |
20250902-15:07:04.720000 |
ARCX |
USP928MM9F |
|
||||
|
100 |
111.05 |
20250902-15:09:24.091000 |
ARCX |
USP928MR8P |
|
||||
|
100 |
111 |
20250902-15:10:35.553000 |
ARCX |
USP928MXPA |
|
||||
|
100 |
110.99 |
20250902-15:11:30.302000 |
ARCX |
USP928MZUF |
|
||||
|
100 |
110.98 |
20250902-15:12:39.603000 |
XNAS |
USP928N2JJ |
|
||||
|
100 |
110.97 |
20250902-15:13:04.764000 |
XNAS |
USP928N4YA |
|
||||
|
60 |
110.985 |
20250902-15:14:44.584000 |
XNAS |
USP928N9JH |
|
||||
|
40 |
110.99 |
20250902-15:14:44.584000 |
XNAS |
USP928N9JI |
|
||||
|
100 |
110.97 |
20250902-15:15:01.235000 |
ARCX |
USP928NA5H |
|
||||
|
100 |
110.97 |
20250902-15:15:01.235000 |
XNAS |
USP928NA5I |
|
||||
|
100 |
110.95 |
20250902-15:16:28.568000 |
ARCX |
USP928NHFK |
|
||||
|
61 |
110.93 |
20250902-15:16:33.390000 |
ARCX |
USP928NHPX |
|
||||
|
1 |
110.93 |
20250902-15:16:33.390000 |
ARCX |
USP928NHPY |
|
||||
|
38 |
110.93 |
20250902-15:16:33.390000 |
ARCX |
USP928NHPZ |
|
||||
|
82 |
110.97 |
20250902-15:18:12.567000 |
ARCX |
USP928NN12 |
|
||||
|
18 |
110.97 |
20250902-15:18:12.567000 |
ARCX |
USP928NN13 |
|
||||
|
100 |
110.98 |
20250902-15:19:00.219000 |
XNAS |
USP928NPM5 |
|
||||
|
100 |
110.99 |
20250902-15:19:46.298000 |
XNAS |
USP928NS28 |
|
||||
|
100 |
111.02 |
20250902-15:19:49.175000 |
XNAS |
USP928NS5O |
|
||||
|
100 |
111 |
20250902-15:20:47.126000 |
ARCX |
USP928NV29 |
|
||||
|
100 |
111 |
20250902-15:21:31.913000 |
ARCX |
USP928NX6X |
|
||||
|
25 |
111.01 |
20250902-15:22:39.463000 |
ARCX |
USP928O0I3 |
|
||||
|
75 |
111.01 |
20250902-15:22:50.674000 |
ARCX |
USP928O0ZL |
|
||||
|
25 |
111.01 |
20250902-15:22:50.674000 |
ARCX |
USP928O0ZM |
|
||||
|
100 |
110.99 |
20250902-15:23:52.979000 |
ARCX |
USP928O3GN |
|
||||
|
100 |
110.99 |
20250902-15:23:52.979000 |
ARCX |
USP928O3GO |
|
||||
|
100 |
110.97 |
20250902-15:24:36.175000 |
ARCX |
USP928O5B1 |
|
||||
|
100 |
110.89 |
20250902-15:25:20.060000 |
XNAS |
USP928O7LP |
|
||||
|
100 |
110.93 |
20250902-15:26:05.610000 |
ARCX |
USP928O9ND |
|
||||
|
100 |
110.92 |
20250902-15:27:14.554000 |
ARCX |
USP928OCH5 |
|
||||
|
100 |
110.92 |
20250902-15:27:14.554000 |
ARCX |
USP928OCH6 |
|
||||
|
100 |
110.99 |
20250902-15:28:41.077000 |
ARCX |
USP928OG7O |
|
||||
|
100 |
110.99 |
20250902-15:28:41.077000 |
ARCX |
USP928OG7P |
|
||||
|
100 |
110.99 |
20250902-15:28:41.077000 |
ARCX |
USP928OG7R |
|
||||
|
100 |
110.99 |
20250902-15:29:10.356000 |
ARCX |
USP928OHES |
|
||||
|
82 |
110.97 |
20250902-15:29:58.279000 |
ARCX |
USP928OJDX |
|
||||
|
18 |
110.97 |
20250902-15:29:58.280000 |
ARCX |
USP928OJDY |
|
||||
|
100 |
110.91 |
20250902-15:30:15.669000 |
ARCX |
USP928OM8Q |
|
||||
|
100 |
110.925 |
20250902-15:31:13.080000 |
XNYS |
USP928OS85 |
|
||||
|
100 |
110.92 |
20250902-15:31:30.769000 |
EDGA |
USP928OTBD |
|
||||
|
100 |
110.92 |
20250902-15:31:30.769000 |
ARCX |
USP928OTBE |
|
||||
|
100 |
110.91 |
20250902-15:32:12.748000 |
ARCX |
USP928OVN1 |
|
||||
|
20 |
110.9 |
20250902-15:32:31.787000 |
ARCX |
USP928OWS2 |
|
||||
|
80 |
110.9 |
20250902-15:32:31.787000 |
ARCX |
USP928OWS3 |
|
||||
|
86 |
110.89 |
20250902-15:32:58.046000 |
ARCX |
USP928OYPY |
|
||||
|
1 |
110.89 |
20250902-15:32:58.046000 |
ARCX |
USP928OYPZ |
|
||||
|
13 |
110.89 |
20250902-15:33:01.986000 |
ARCX |
USP928OYVP |
|
||||
|
100 |
110.91 |
20250902-15:33:51.111000 |
ARCX |
USP928P1MS |
|
||||
|
100 |
110.91 |
20250902-15:33:51.111000 |
ARCX |
USP928P1MT |
|
||||
|
100 |
110.88 |
20250902-15:34:18.784000 |
XNAS |
USP928P49E |
|
||||
|
33 |
110.85 |
20250902-15:35:19.738000 |
XNAS |
USP928P8FL |
|
||||
|
67 |
110.85 |
20250902-15:35:19.738000 |
XNAS |
USP928P8FM |
|
||||
|
100 |
110.85 |
20250902-15:35:48.520000 |
ARCX |
USP928P9XS |
|
||||
|
100 |
110.85 |
20250902-15:35:48.520000 |
ARCX |
USP928P9XT |
|
||||
|
15 |
110.9 |
20250902-15:36:48.598000 |
BATS |
USP928PDBQ |
|
||||
|
14 |
110.9 |
20250902-15:36:48.598000 |
XNYS |
USP928PDBR |
|
||||
|
2 |
110.9 |
20250902-15:36:48.598000 |
ARCX |
USP928PDBS |
|
||||
|
3 |
110.9 |
20250902-15:36:48.598000 |
ARCX |
USP928PDBT |
|
||||
|
3 |
110.9 |
20250902-15:36:48.598000 |
ARCX |
USP928PDBU |
|
||||
|
2 |
110.9 |
20250902-15:36:48.598000 |
ARCX |
USP928PDBW |
|
||||
|
17 |
110.9 |
20250902-15:36:48.598000 |
ARCX |
USP928PDBX |
|
||||
|
100 |
110.9 |
20250902-15:36:59.499000 |
ARCX |
USP928PE80 |
|
||||
|
23 |
110.86 |
20250902-15:37:18.105000 |
XNAS |
USP928PF3G |
|
||||
|
77 |
110.86 |
20250902-15:37:18.106000 |
XNAS |
USP928PF3H |
|
||||
|
100 |
110.84 |
20250902-15:37:59.263000 |
ARCX |
USP928PGYA |
|
||||
|
100 |
110.86 |
20250902-15:39:27.319000 |
ARCX |
USP928PLHN |
|
||||
|
100 |
110.86 |
20250902-15:39:27.319000 |
ARCX |
USP928PLHO |
|
||||
|
100 |
110.86 |
20250902-15:39:27.319000 |
ARCX |
USP928PLHP |
|
||||
|
4 |
110.86 |
20250902-15:40:13.072000 |
ARCX |
USP928PPL5 |
|
||||
|
96 |
110.86 |
20250902-15:40:45.171000 |
ARCX |
USP928PRC8 |
|
||||
|
4 |
110.86 |
20250902-15:40:45.171000 |
ARCX |
USP928PRCA |
|
||||
|
100 |
110.86 |
20250902-15:40:45.171000 |
ARCX |
USP928PRCB |
|
||||
|
100 |
110.85 |
20250902-15:40:54.480000 |
ARCX |
USP928PRQX |
|
||||
|
100 |
110.87 |
20250902-15:41:26.009000 |
ARCX |
USP928PTFA |
|
||||
|
100 |
110.89 |
20250902-15:42:22.040000 |
XNYS |
USP928PX86 |
|
||||
|
20 |
110.87 |
20250902-15:42:25.139000 |
ARCX |
USP928PXF3 |
|
||||
|
80 |
110.87 |
20250902-15:42:26.373000 |
ARCX |
USP928PXHV |
|
||||
|
5 |
110.87 |
20250902-15:42:26.373000 |
ARCX |
USP928PXHW |
|
||||
|
20 |
110.87 |
20250902-15:42:33.284000 |
ARCX |
USP928PXYK |
|
||||
|
75 |
110.87 |
20250902-15:42:38.865000 |
ARCX |
USP928PYFQ |
|
||||
|
20 |
110.87 |
20250902-15:42:38.865000 |
ARCX |
USP928PYFR |
|
||||
|
100 |
110.89 |
20250902-15:43:15.201000 |
ARCX |
USP928Q0ZR |
|
||||
|
100 |
110.87 |
20250902-15:43:30.940000 |
ARCX |
USP928Q212 |
|
||||
|
100 |
110.79 |
20250902-15:44:26.317000 |
XNYS |
USP928Q5PE |
|
||||
|
100 |
110.78 |
20250902-15:44:27.005000 |
ARCX |
USP928Q5RE |
|
||||
|
100 |
110.78 |
20250902-15:44:27.005000 |
ARCX |
USP928Q5RF |
|
||||
|
100 |
110.82 |
20250902-15:46:32.159000 |
ARCX |
USP928QOJH |
|
||||
|
100 |
110.82 |
20250902-15:46:32.159000 |
ARCX |
USP928QOJI |
|
||||
|
59 |
110.82 |
20250902-15:46:32.159000 |
ARCX |
USP928QOJJ |
|
||||
|
41 |
110.82 |
20250902-15:46:32.159000 |
ARCX |
USP928QOJK |
|
||||
|
100 |
110.81 |
20250902-15:46:34.660000 |
ARCX |
USP928QP4S |
|
||||
|
100 |
110.755 |
20250902-15:47:00.206000 |
XNYS |
USP928QTV4 |
|
||||
|
100 |
110.75 |
20250902-15:48:00.363000 |
XNAS |
USP928QYDX |
|
||||
|
100 |
110.75 |
20250902-15:48:00.363000 |
ARCX |
USP928QYDY |
|
||||
|
38 |
110.75 |
20250902-15:48:29.920000 |
XNAS |
USP928R1BJ |
|
||||
|
62 |
110.75 |
20250902-15:48:29.920000 |
XNAS |
USP928R1BK |
|
||||
|
100 |
110.73 |
20250902-15:48:37.302000 |
ARCX |
USP928R1VL |
|
||||
|
100 |
110.75 |
20250902-15:49:02.461000 |
XNAS |
USP928R3XF |
|
||||
|
100 |
110.75 |
20250902-15:49:02.461000 |
XNAS |
USP928R3XG |
|
||||
|
100 |
110.745 |
20250902-15:49:02.466000 |
ARCX |
USP928R3XH |
|
||||
|
65 |
110.75 |
20250902-15:49:02.719000 |
ARCX |
USP928R3Y9 |
|
||||
|
100 |
110.75 |
20250902-15:49:02.719000 |
ARCX |
USP928R3YA |
|
||||
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
