14th July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 11th July 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
5,188 |
$95.22 |
$95.53 |
$94.79 |
XNYS |
|
492 |
$95.11 |
$95.53 |
$94.90 |
EDGX |
|
14,321 |
$95.18 |
$95.53 |
$94.66 |
ARCX |
|
3,618 |
$95.13 |
$95.51 |
$94.82 |
BATS |
|
16,174 |
$95.17 |
$95.53 |
$94.73 |
XNAS |
|
6,333 |
$95.19 |
$95.44 |
$94.88 |
BATY |
|
307 |
$95.14 |
$95.41 |
$94.89 |
EPRL |
|
200 |
$95.12 |
$95.12 |
$95.12 |
IEXG |
|
200 |
$95.39 |
$95.41 |
$95.36 |
XPSX |
|
3,969 |
$95.17 |
$95.48 |
$94.66 |
EDGA |
|
36 |
$95.23 |
$95.26 |
$95.21 |
XCIS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 673,070,150 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.386% 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 11th 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: |
|
11th July 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$95.1768 |
50,838 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
80 |
95.31 |
20250711-09:30:01.280000 |
XNAS |
USP7B89DZ |
|
1 |
95.31 |
20250711-09:30:01.281000 |
XNAS |
USP7B89E1 |
|
19 |
95.31 |
20250711-09:30:01.282000 |
XNAS |
USP7B89E3 |
|
30 |
95.35 |
20250711-09:30:45.170000 |
XNAS |
USP7B8BKR |
|
70 |
95.35 |
20250711-09:30:45.170000 |
XNYS |
USP7B8BKS |
|
74 |
95.37 |
20250711-09:30:47.402000 |
XNAS |
USP7B8BLT |
|
26 |
95.37 |
20250711-09:30:47.402000 |
XNAS |
USP7B8BLU |
|
79 |
95.35 |
20250711-09:30:51.497000 |
XNAS |
USP7B8BNK |
|
100 |
95.35 |
20250711-09:30:51.497000 |
XNAS |
USP7B8BNL |
|
100 |
95.35 |
20250711-09:30:51.497000 |
XNAS |
USP7B8BNM |
|
21 |
95.35 |
20250711-09:30:51.497000 |
XNAS |
USP7B8BNN |
|
100 |
95.35 |
20250711-09:30:51.497000 |
XNAS |
USP7B8BNO |
|
100 |
95.16 |
20250711-09:31:17.532000 |
XNYS |
USP7B8C0P |
|
100 |
95.16 |
20250711-09:31:17.532000 |
XNAS |
USP7B8C0Q |
|
110 |
95.21 |
20250711-09:31:57.083000 |
XNAS |
USP7B8CGA |
|
90 |
95.21 |
20250711-09:31:57.083000 |
XNAS |
USP7B8CGB |
|
100 |
95.21 |
20250711-09:31:57.083000 |
XNAS |
USP7B8CGC |
|
100 |
95.16 |
20250711-09:32:25.242000 |
XNAS |
USP7B8D47 |
|
100 |
95.01 |
20250711-09:32:40.796000 |
XNAS |
USP7B8DDI |
|
100 |
95.16 |
20250711-09:33:53.450000 |
XNAS |
USP7B8E4I |
|
99 |
95.17 |
20250711-09:34:14.932000 |
XNAS |
USP7B8EJH |
|
1 |
95.17 |
20250711-09:34:14.932000 |
XNAS |
USP7B8EJI |
|
100 |
95.22 |
20250711-09:34:42.019000 |
XNAS |
USP7B8EV4 |
|
100 |
95.21 |
20250711-09:35:09.002000 |
XNAS |
USP7B8FDJ |
|
100 |
95.16 |
20250711-09:35:28.769000 |
BATS |
USP7B8FON |
|
100 |
95.16 |
20250711-09:35:28.769000 |
XNAS |
USP7B8FOO |
|
1 |
95.16 |
20250711-09:35:28.769000 |
XNAS |
USP7B8FOP |
|
99 |
95.16 |
20250711-09:35:28.769000 |
XNAS |
USP7B8FOQ |
|
100 |
95.11 |
20250711-09:36:25.821000 |
XNYS |
USP7B8H2F |
|
100 |
95.11 |
20250711-09:36:25.821000 |
XNAS |
USP7B8H2G |
|
100 |
95.11 |
20250711-09:36:25.821000 |
XNAS |
USP7B8H2H |
|
100 |
95.1 |
20250711-09:37:25.912000 |
XNAS |
USP7B8HVY |
|
100 |
95.1 |
20250711-09:37:25.912000 |
XNAS |
USP7B8HVZ |
|
100 |
95.09 |
20250711-09:38:29.626000 |
XNAS |
USP7B8ILM |
|
100 |
95.09 |
20250711-09:38:29.626000 |
ARCX |
USP7B8ILN |
|
100 |
95.09 |
20250711-09:38:29.626000 |
XNYS |
USP7B8ILO |
|
100 |
95.06 |
20250711-09:39:58.776000 |
XNAS |
USP7B8JKH |
|
100 |
95.06 |
20250711-09:39:58.776000 |
XNAS |
USP7B8JKI |
|
100 |
95.02 |
20250711-09:40:08.055000 |
ARCX |
USP7B8JUS |
|
100 |
94.97 |
20250711-09:40:58.284000 |
BATY |
USP7B8KMH |
|
100 |
95.02 |
20250711-09:41:42.606000 |
ARCX |
USP7B8L9A |
|
200 |
94.94 |
20250711-09:42:48.532000 |
XNAS |
USP7B8M3B |
|
100 |
94.94 |
20250711-09:42:48.532000 |
XNAS |
USP7B8M3C |
|
6 |
94.935 |
20250711-09:43:35.987000 |
BATS |
USP7B8N24 |
|
94 |
94.94 |
20250711-09:43:35.987000 |
BATS |
USP7B8N25 |
|
100 |
94.91 |
20250711-09:43:56.212000 |
BATS |
USP7B8NBT |
|
100 |
94.93 |
20250711-09:44:21.349000 |
ARCX |
USP7B8O5O |
|
92 |
94.93 |
20250711-09:44:49.625000 |
ARCX |
USP7B8OGQ |
|
8 |
94.93 |
20250711-09:44:49.625000 |
ARCX |
USP7B8OGR |
|
10 |
94.86 |
20250711-09:45:02.970000 |
XNYS |
USP7B8OPK |
|
100 |
94.94 |
20250711-09:46:00.552000 |
XNAS |
USP7B8SBD |
|
200 |
94.94 |
20250711-09:46:00.552000 |
ARCX |
USP7B8SBH |
|
100 |
94.9 |
20250711-09:46:20.503000 |
XNAS |
USP7B8T5D |
|
100 |
94.88 |
20250711-09:47:26.461000 |
XNAS |
USP7B8WVS |
|
100 |
94.91 |
20250711-09:48:04.736000 |
XNAS |
USP7B8YBL |
|
10 |
94.92 |
20250711-09:48:24.799000 |
XNYS |
USP7B8ZIH |
|
90 |
94.92 |
20250711-09:48:24.799000 |
XNYS |
USP7B8ZII |
|
100 |
94.92 |
20250711-09:49:04.138000 |
ARCX |
USP7B810ZW |
|
5 |
94.92 |
20250711-09:49:04.138000 |
ARCX |
USP7B810ZX |
|
95 |
94.92 |
20250711-09:49:04.138000 |
ARCX |
USP7B810ZZ |
|
100 |
94.85 |
20250711-09:49:58.143000 |
XNYS |
USP7B812QX |
|
100 |
94.85 |
20250711-09:49:58.143000 |
XNYS |
USP7B812QY |
|
100 |
94.81 |
20250711-09:50:08.588000 |
ARCX |
USP7B8133V |
|
100 |
94.77 |
20250711-09:50:51.480000 |
EDGA |
USP7B8151Q |
|
30 |
94.7 |
20250711-09:51:32.193000 |
ARCX |
USP7B816VE |
|
70 |
94.7 |
20250711-09:51:32.193000 |
ARCX |
USP7B816VG |
|
95 |
94.66 |
20250711-09:51:48.217000 |
EDGA |
USP7B817KK |
|
5 |
94.66 |
20250711-09:51:48.218000 |
EDGA |
USP7B817KL |
|
75 |
94.66 |
20250711-09:52:06.238000 |
ARCX |
USP7B81868 |
|
25 |
94.66 |
20250711-09:52:06.238000 |
ARCX |
USP7B81869 |
|
8 |
94.7 |
20250711-09:52:46.069000 |
ARCX |
USP7B819NY |
|
92 |
94.7 |
20250711-09:52:46.070000 |
ARCX |
USP7B819O0 |
|
100 |
94.74 |
20250711-09:53:28.513000 |
XNAS |
USP7B81B59 |
|
100 |
94.9 |
20250711-09:55:38.998000 |
XNAS |
USP7B81G4D |
|
100 |
94.9 |
20250711-09:55:39.109000 |
EDGX |
USP7B81G4M |
|
87 |
94.94 |
20250711-09:56:34.057000 |
ARCX |
USP7B81HVJ |
|
113 |
94.94 |
20250711-09:56:34.057000 |
ARCX |
USP7B81HVK |
|
100 |
94.96 |
20250711-09:57:08.401000 |
ARCX |
USP7B81IY9 |
|
100 |
94.93 |
20250711-09:57:45.948000 |
BATS |
USP7B81K39 |
|
100 |
94.98 |
20250711-09:59:22.805000 |
XNAS |
USP7B81NQ3 |
|
3 |
95 |
20250711-09:59:53.846000 |
ARCX |
USP7B81OVJ |
|
97 |
95 |
20250711-09:59:53.846000 |
ARCX |
USP7B81OVK |
|
100 |
95.06 |
20250711-10:00:24.677000 |
ARCX |
USP7B81T66 |
|
100 |
95.16 |
20250711-10:00:34.902000 |
XNAS |
USP7B81TRD |
|
200 |
95.07 |
20250711-10:01:23.283000 |
BATS |
USP7B81X7V |
|
100 |
95.07 |
20250711-10:01:23.283000 |
ARCX |
USP7B81X7W |
|
100 |
95.05 |
20250711-10:02:13.662000 |
ARCX |
USP7B81Z1T |
|
100 |
95 |
20250711-10:02:41.716000 |
XNAS |
USP7B820K8 |
|
82 |
94.96 |
20250711-10:03:10.294000 |
ARCX |
USP7B821EG |
|
18 |
94.96 |
20250711-10:03:10.294000 |
ARCX |
USP7B821EH |
|
100 |
94.92 |
20250711-10:04:30.899000 |
ARCX |
USP7B823SW |
|
100 |
95.02 |
20250711-10:05:28.821000 |
XNAS |
USP7B825VG |
|
100 |
95.02 |
20250711-10:05:28.821000 |
XNAS |
USP7B825VH |
|
100 |
94.97 |
20250711-10:06:13.620000 |
ARCX |
USP7B827JW |
|
100 |
94.92 |
20250711-10:07:21.595000 |
XNAS |
USP7B829NN |
|
37 |
94.92 |
20250711-10:07:21.595000 |
ARCX |
USP7B829NO |
|
63 |
94.92 |
20250711-10:07:21.595000 |
ARCX |
USP7B829NP |
|
100 |
94.91 |
20250711-10:07:51.746000 |
ARCX |
USP7B82AQ0 |
|
100 |
94.82 |
20250711-10:08:30.947000 |
BATS |
USP7B82C0B |
|
100 |
94.8 |
20250711-10:09:05.884000 |
XNAS |
USP7B82DB8 |
|
1 |
94.87 |
20250711-10:10:35.756000 |
XNAS |
USP7B82GDK |
|
1 |
94.87 |
20250711-10:10:35.756000 |
XNAS |
USP7B82GDL |
|
5 |
94.87 |
20250711-10:10:35.756000 |
XNAS |
USP7B82GDM |
|
40 |
94.87 |
20250711-10:10:35.756000 |
XNAS |
USP7B82GDN |
|
53 |
94.87 |
20250711-10:10:35.756000 |
XNAS |
USP7B82GDO |
|
9 |
94.93 |
20250711-10:11:25.363000 |
ARCX |
USP7B82I3D |
|
91 |
94.93 |
20250711-10:11:25.363000 |
ARCX |
USP7B82I3E |
|
18 |
94.93 |
20250711-10:11:25.363000 |
ARCX |
USP7B82I3F |
|
82 |
94.93 |
20250711-10:11:25.363000 |
ARCX |
USP7B82I3G |
|
28 |
94.96 |
20250711-10:12:22.071000 |
XNAS |
USP7B82K9Q |
|
72 |
94.96 |
20250711-10:12:22.071000 |
XNAS |
USP7B82K9R |
|
100 |
94.96 |
20250711-10:12:22.071000 |
XNAS |
USP7B82K9S |
|
100 |
94.96 |
20250711-10:12:50.920000 |
BATS |
USP7B82L8X |
|
25 |
94.92 |
20250711-10:13:27.024000 |
XNAS |
USP7B82MO9 |
|
75 |
94.92 |
20250711-10:13:27.024000 |
XNAS |
USP7B82MOA |
|
96 |
94.85 |
20250711-10:13:55.943000 |
ARCX |
USP7B82NHC |
|
4 |
94.85 |
20250711-10:13:55.943000 |
ARCX |
USP7B82NHD |
|
100 |
94.89 |
20250711-10:15:26.528000 |
BATY |
USP7B82S5Q |
|
100 |
94.89 |
20250711-10:15:26.528000 |
EDGA |
USP7B82S5S |
|
100 |
94.87 |
20250711-10:15:37.902000 |
BATS |
USP7B82TJ3 |
|
54 |
94.86 |
20250711-10:16:24.689000 |
XNAS |
USP7B82UVY |
|
46 |
94.86 |
20250711-10:16:24.689000 |
XNAS |
USP7B82UVZ |
|
100 |
94.89 |
20250711-10:17:09.737000 |
EPRL |
USP7B82X9A |
|
17 |
94.88 |
20250711-10:17:36.174000 |
EDGA |
USP7B82YBH |
|
83 |
94.88 |
20250711-10:17:36.174000 |
EDGA |
USP7B82YBI |
|
100 |
94.88 |
20250711-10:17:36.174000 |
XNAS |
USP7B82YBJ |
|
100 |
94.79 |
20250711-10:18:21.749000 |
XNAS |
USP7B82ZMM |
|
100 |
94.81 |
20250711-10:18:47.488000 |
ARCX |
USP7B830HE |
|
100 |
94.79 |
20250711-10:19:38.235000 |
XNYS |
USP7B8324X |
|
100 |
94.76 |
20250711-10:20:03.203000 |
ARCX |
USP7B83309 |
|
55 |
94.73 |
20250711-10:20:16.136000 |
XNAS |
USP7B833S0 |
|
45 |
94.73 |
20250711-10:20:16.136000 |
XNAS |
USP7B833S1 |
|
100 |
94.75 |
20250711-10:21:04.494000 |
ARCX |
USP7B835S3 |
|
100 |
94.82 |
20250711-10:21:50.097000 |
ARCX |
USP7B837FB |
|
5 |
94.94 |
20250711-10:23:20.916000 |
XNAS |
USP7B83A23 |
|
10 |
94.94 |
20250711-10:23:20.916000 |
XNAS |
USP7B83A24 |
|
85 |
94.94 |
20250711-10:23:20.916000 |
XNAS |
USP7B83A26 |
|
100 |
94.93 |
20250711-10:23:27.257000 |
ARCX |
USP7B83AE4 |
|
100 |
94.91 |
20250711-10:23:51.454000 |
ARCX |
USP7B83BAK |
|
50 |
94.91 |
20250711-10:24:00.118000 |
ARCX |
USP7B83BIL |
|
50 |
94.91 |
20250711-10:24:00.118000 |
ARCX |
USP7B83BIM |
|
100 |
94.95 |
20250711-10:25:49.724000 |
ARCX |
USP7B83ES8 |
|
30 |
94.99 |
20250711-10:26:17.822000 |
XNAS |
USP7B83FZP |
|
32 |
94.99 |
20250711-10:26:17.822000 |
XNAS |
USP7B83FZQ |
|
22 |
94.99 |
20250711-10:26:17.822000 |
ARCX |
USP7B83FZR |
|
7 |
94.99 |
20250711-10:26:17.822000 |
XNYS |
USP7B83FZS |
|
9 |
94.99 |
20250711-10:26:17.822000 |
XNYS |
USP7B83FZT |
|
100 |
95.07 |
20250711-10:27:24.131000 |
XNAS |
USP7B83I1A |
|
200 |
95.07 |
20250711-10:28:03.975000 |
ARCX |
USP7B83J6P |
|
100 |
95.07 |
20250711-10:28:03.975000 |
ARCX |
USP7B83J6Q |
|
100 |
95.06 |
20250711-10:28:48.727000 |
XNAS |
USP7B83KBJ |
|
100 |
95.06 |
20250711-10:28:48.727000 |
XNAS |
USP7B83KBK |
|
100 |
95.05 |
20250711-10:29:45.166000 |
BATS |
USP7B83LUF |
|
40 |
95.02 |
20250711-10:30:06.755000 |
BATS |
USP7B83MUV |
|
60 |
95.02 |
20250711-10:30:06.756000 |
BATS |
USP7B83MUW |
|
2 |
95.02 |
20250711-10:30:59.133000 |
ARCX |
USP7B83QRT |
|
98 |
95.02 |
20250711-10:30:59.133000 |
ARCX |
USP7B83QRU |
|
200 |
95.15 |
20250711-10:32:56.050000 |
BATS |
USP7B83U7R |
|
100 |
95.15 |
20250711-10:32:56.050000 |
BATS |
USP7B83U7S |
|
100 |
95.15 |
20250711-10:32:56.050000 |
BATS |
USP7B83U7T |
|
100 |
95.13 |
20250711-10:33:41.934000 |
ARCX |
USP7B83VG4 |
|
100 |
95.1 |
20250711-10:33:55.055000 |
BATS |
USP7B83VWO |
|
100 |
95.09 |
20250711-10:34:58.740000 |
BATS |
USP7B83Y0J |
|
100 |
95.12 |
20250711-10:35:43.327000 |
IEXG |
USP7B83ZKN |
|
3 |
95.19 |
20250711-10:36:29.960000 |
ARCX |
USP7B840X1 |
|
97 |
95.19 |
20250711-10:36:29.960000 |
ARCX |
USP7B840X2 |
|
100 |
95.17 |
20250711-10:36:33.286000 |
ARCX |
USP7B84125 |
|
100 |
95.25 |
20250711-10:37:47.915000 |
XNYS |
USP7B843ET |
|
95 |
95.21 |
20250711-10:38:02.425000 |
ARCX |
USP7B843U4 |
|
5 |
95.21 |
20250711-10:38:02.425000 |
ARCX |
USP7B843U5 |
|
100 |
95.19 |
20250711-10:38:18.594000 |
ARCX |
USP7B844A5 |
|
39 |
95.19 |
20250711-10:39:22.115000 |
XNAS |
USP7B846V1 |
|
1 |
95.19 |
20250711-10:39:22.115000 |
XNAS |
USP7B846V2 |
|
100 |
95.19 |
20250711-10:39:22.115000 |
XNAS |
USP7B846V3 |
|
60 |
95.19 |
20250711-10:39:22.115000 |
XNAS |
USP7B846V4 |
|
100 |
95.19 |
20250711-10:39:50.782000 |
BATS |
USP7B847UY |
|
100 |
95.18 |
20250711-10:41:12.182000 |
ARCX |
USP7B84BGA |
|
100 |
95.14 |
20250711-10:41:12.184000 |
BATS |
USP7B84BGB |
|
100 |
95.14 |
20250711-10:41:12.184000 |
BATS |
USP7B84BGC |
|
1 |
95.16 |
20250711-10:44:16.442000 |
BATS |
USP7B84H0G |
|
4 |
95.16 |
20250711-10:44:16.442000 |
XNAS |
USP7B84H0H |
|
5 |
95.2 |
20250711-10:44:42.828000 |
XNAS |
USP7B84HPZ |
|
2 |
95.2 |
20250711-10:44:42.828000 |
XNAS |
USP7B84HQ0 |
|
1 |
95.2 |
20250711-10:44:42.828000 |
XNAS |
USP7B84HQ1 |
|
28 |
95.2 |
20250711-10:44:42.828000 |
XNAS |
USP7B84HQ2 |
|
4 |
95.2 |
20250711-10:44:42.828000 |
XNYS |
USP7B84HQ3 |
|
10 |
95.2 |
20250711-10:44:42.828000 |
XNYS |
USP7B84HQ4 |
|
50 |
95.2 |
20250711-10:44:42.828000 |
XNYS |
USP7B84HQ5 |
|
99 |
95.15 |
20250711-10:45:19.182000 |
ARCX |
USP7B84J8Q |
|
1 |
95.15 |
20250711-10:45:19.182000 |
ARCX |
USP7B84J8R |
|
69 |
95.15 |
20250711-10:45:19.182000 |
ARCX |
USP7B84J8S |
|
31 |
95.15 |
20250711-10:45:19.182000 |
ARCX |
USP7B84J8T |
|
100 |
95.15 |
20250711-10:45:19.182000 |
ARCX |
USP7B84J8V |
|
100 |
95.2 |
20250711-10:46:03.186000 |
XNAS |
USP7B84MIM |
|
100 |
95.19 |
20250711-10:46:33.716000 |
XNAS |
USP7B84NPS |
|
100 |
95.13 |
20250711-10:47:02.701000 |
XNAS |
USP7B84OFL |
|
50 |
95.16 |
20250711-10:48:55.682000 |
XNAS |
USP7B84S5N |
|
5 |
95.16 |
20250711-10:48:55.682000 |
XNAS |
USP7B84S5O |
|
100 |
95.16 |
20250711-10:48:55.682000 |
XNAS |
USP7B84S5P |
|
20 |
95.16 |
20250711-10:48:55.682000 |
XNAS |
USP7B84S5Q |
|
25 |
95.135 |
20250711-10:48:55.682000 |
ARCX |
USP7B84S5R |
|
100 |
95.16 |
20250711-10:49:27.652000 |
ARCX |
USP7B84TEM |
|
100 |
95.17 |
20250711-10:49:48.974000 |
XNAS |
USP7B84U50 |
|
25 |
95.16 |
20250711-10:50:19.835000 |
XNAS |
USP7B84VCJ |
|
75 |
95.17 |
20250711-10:50:19.835000 |
XNAS |
USP7B84VCK |
|
86 |
95.15 |
20250711-10:50:54.908000 |
ARCX |
USP7B84WTJ |
|
14 |
95.15 |
20250711-10:50:54.908000 |
ARCX |
USP7B84WTK |
|
100 |
95.15 |
20250711-10:50:54.908000 |
ARCX |
USP7B84WTL |
|
100 |
95.12 |
20250711-10:52:41.697000 |
BATY |
USP7B850F0 |
|
100 |
95.12 |
20250711-10:52:41.697000 |
BATY |
USP7B850F1 |
|
100 |
95.08 |
20250711-10:53:49.681000 |
XNAS |
USP7B853HT |
|
100 |
95.095 |
20250711-10:54:44.975000 |
XNAS |
USP7B855C9 |
|
100 |
95.08 |
20250711-10:55:25.362000 |
BATY |
USP7B856QZ |
|
100 |
95.08 |
20250711-10:55:25.362000 |
BATY |
USP7B856R0 |
|
100 |
95.1 |
20250711-10:56:22.686000 |
EDGA |
USP7B858QL |
|
1 |
95.2 |
20250711-10:57:31.781000 |
XNAS |
USP7B85AUU |
|
49 |
95.2 |
20250711-10:57:31.781000 |
XNAS |
USP7B85AUV |
|
50 |
95.2 |
20250711-10:57:31.781000 |
XNAS |
USP7B85AUW |
|
100 |
95.31 |
20250711-10:58:52.154000 |
XNYS |
USP7B85DP5 |
|
30 |
95.32 |
20250711-10:59:00.386000 |
XNYS |
USP7B85E5F |
|
70 |
95.32 |
20250711-10:59:00.386000 |
XNYS |
USP7B85E5G |
|
100 |
95.28 |
20250711-11:00:45.601000 |
ARCX |
USP7B85L43 |
|
100 |
95.28 |
20250711-11:00:45.601000 |
ARCX |
USP7B85L44 |
|
97 |
95.28 |
20250711-11:00:45.602000 |
XNAS |
USP7B85L45 |
|
1 |
95.28 |
20250711-11:00:45.602000 |
XNAS |
USP7B85L46 |
|
2 |
95.28 |
20250711-11:00:45.602000 |
XNAS |
USP7B85L47 |
|
100 |
95.3 |
20250711-11:01:17.871000 |
EDGA |
USP7B85MD8 |
|
100 |
95.3 |
20250711-11:01:17.871000 |
EDGA |
USP7B85MD9 |
|
100 |
95.27 |
20250711-11:02:13.272000 |
XNAS |
USP7B85NZR |
|
42 |
95.29 |
20250711-11:02:55.905000 |
XNAS |
USP7B85P5Y |
|
58 |
95.3 |
20250711-11:02:55.905000 |
XNAS |
USP7B85P5Z |
|
17 |
95.285 |
20250711-11:03:25.373000 |
XNAS |
USP7B85QJO |
|
83 |
95.3 |
20250711-11:03:25.373000 |
XNAS |
USP7B85QJP |
|
100 |
95.27 |
20250711-11:03:50.103000 |
ARCX |
USP7B85RIA |
|
100 |
95.27 |
20250711-11:03:50.103000 |
ARCX |
USP7B85RIB |
|
62 |
95.27 |
20250711-11:05:34.626000 |
XNAS |
USP7B85UPY |
|
38 |
95.27 |
20250711-11:05:34.626000 |
XNAS |
USP7B85UPZ |
|
100 |
95.25 |
20250711-11:05:46.410000 |
ARCX |
USP7B85V13 |
|
100 |
95.25 |
20250711-11:05:46.410000 |
ARCX |
USP7B85V14 |
|
12 |
95.22 |
20250711-11:06:42.903000 |
BATS |
USP7B85WWW |
|
88 |
95.22 |
20250711-11:06:42.903000 |
BATS |
USP7B85WWX |
|
100 |
95.22 |
20250711-11:06:42.903000 |
XNAS |
USP7B85WWY |
|
100 |
95.27 |
20250711-11:07:34.343000 |
EDGA |
USP7B85YQ1 |
|
97 |
95.27 |
20250711-11:07:34.343000 |
EDGA |
USP7B85YQ2 |
|
3 |
95.27 |
20250711-11:07:34.344000 |
EDGA |
USP7B85YQ3 |
|
88 |
95.3 |
20250711-11:10:26.521000 |
BATY |
USP7B8647I |
|
12 |
95.3 |
20250711-11:10:26.521000 |
BATY |
USP7B8647J |
|
100 |
95.3 |
20250711-11:10:26.521000 |
ARCX |
USP7B8647K |
|
100 |
95.3 |
20250711-11:10:26.521000 |
ARCX |
USP7B8647L |
|
200 |
95.3 |
20250711-11:10:26.521000 |
ARCX |
USP7B8647M |
|
100 |
95.3 |
20250711-11:10:26.521000 |
ARCX |
USP7B8647N |
|
100 |
95.29 |
20250711-11:12:11.067000 |
ARCX |
USP7B8677R |
|
100 |
95.29 |
20250711-11:12:11.067000 |
ARCX |
USP7B8677S |
|
100 |
95.28 |
20250711-11:13:28.369000 |
XNAS |
USP7B86ALO |
|
100 |
95.26 |
20250711-11:13:33.811000 |
BATS |
USP7B86ASD |
|
100 |
95.26 |
20250711-11:13:33.811000 |
XNAS |
USP7B86ASE |
|
65 |
95.23 |
20250711-11:14:22.300000 |
ARCX |
USP7B86D54 |
|
35 |
95.23 |
20250711-11:14:22.300000 |
ARCX |
USP7B86D55 |
|
100 |
95.2 |
20250711-11:15:02.171000 |
BATY |
USP7B86EQ6 |
|
100 |
95.265 |
20250711-11:16:30.925000 |
XNYS |
USP7B86KAJ |
|
100 |
95.25 |
20250711-11:17:13.320000 |
ARCX |
USP7B86LR3 |
|
100 |
95.25 |
20250711-11:17:13.320000 |
ARCX |
USP7B86LR4 |
|
100 |
95.28 |
20250711-11:18:52.973000 |
XNAS |
USP7B86OJO |
|
100 |
95.28 |
20250711-11:18:53.182000 |
XNAS |
USP7B86OJU |
|
100 |
95.26 |
20250711-11:19:02.123000 |
ARCX |
USP7B86OT4 |
|
100 |
95.24 |
20250711-11:20:21.923000 |
BATY |
USP7B86R5M |
|
100 |
95.24 |
20250711-11:20:21.923000 |
XNAS |
USP7B86R5N |
|
100 |
95.26 |
20250711-11:21:49.854000 |
ARCX |
USP7B86TKW |
|
100 |
95.26 |
20250711-11:21:49.854000 |
ARCX |
USP7B86TKX |
|
100 |
95.24 |
20250711-11:22:14.870000 |
BATY |
USP7B86U7Y |
|
14 |
95.2 |
20250711-11:23:01.708000 |
BATY |
USP7B86VFW |
|
86 |
95.2 |
20250711-11:23:01.709000 |
BATY |
USP7B86VFX |
|
100 |
95.18 |
20250711-11:23:36.096000 |
BATY |
USP7B86WES |
|
14 |
95.16 |
20250711-11:24:00.602000 |
BATY |
USP7B86WZF |
|
13 |
95.16 |
20250711-11:24:15.294000 |
BATY |
USP7B86XOV |
|
24 |
95.22 |
20250711-11:24:54.763000 |
XNAS |
USP7B871HX |
|
76 |
95.22 |
20250711-11:24:54.763000 |
XNAS |
USP7B871HY |
|
100 |
95.19 |
20250711-11:25:08.949000 |
ARCX |
USP7B87208 |
|
100 |
95.17 |
20250711-11:26:35.166000 |
BATY |
USP7B874W5 |
|
100 |
95.12 |
20250711-11:27:01.129000 |
ARCX |
USP7B875QU |
|
72 |
95.15 |
20250711-11:28:00.012000 |
XNAS |
USP7B877FX |
|
28 |
95.15 |
20250711-11:28:00.012000 |
XNAS |
USP7B877FY |
|
4 |
95.15 |
20250711-11:28:40.006000 |
BATS |
USP7B878KK |
|
1 |
95.14 |
20250711-11:28:40.006000 |
XNAS |
USP7B878KL |
|
27 |
95.15 |
20250711-11:28:40.006000 |
XNYS |
USP7B878KM |
|
68 |
95.15 |
20250711-11:28:40.007000 |
XNAS |
USP7B878KN |
|
100 |
95.23 |
20250711-11:29:05.963000 |
XNAS |
USP7B879QW |
|
100 |
95.19 |
20250711-11:29:37.851000 |
XNAS |
USP7B87ATO |
|
100 |
95.28 |
20250711-11:31:17.288000 |
XNAS |
USP7B87JKY |
|
100 |
95.28 |
20250711-11:31:17.290000 |
XNAS |
USP7B87JKZ |
|
100 |
95.33 |
20250711-11:31:50.204000 |
XNAS |
USP7B87KR5 |
|
100 |
95.33 |
20250711-11:31:50.204000 |
ARCX |
USP7B87KR6 |
|
28 |
95.29 |
20250711-11:32:36.076000 |
BATS |
USP7B87MCW |
|
72 |
95.29 |
20250711-11:32:36.076000 |
BATS |
USP7B87MCX |
|
100 |
95.29 |
20250711-11:32:36.076000 |
BATS |
USP7B87MCY |
|
100 |
95.29 |
20250711-11:32:36.076000 |
BATS |
USP7B87MCZ |
|
100 |
95.28 |
20250711-11:32:50.641000 |
XNAS |
USP7B87MS9 |
|
100 |
95.25 |
20250711-11:34:11.339000 |
ARCX |
USP7B87P8N |
|
100 |
95.25 |
20250711-11:34:26.224000 |
XNAS |
USP7B87PSS |
|
100 |
95.25 |
20250711-11:35:04.740000 |
XNAS |
USP7B87R1N |
|
100 |
95.25 |
20250711-11:35:20.846000 |
XNAS |
USP7B87ROP |
|
100 |
95.25 |
20250711-11:35:23.587000 |
XNAS |
USP7B87RSH |
|
100 |
95.25 |
20250711-11:35:41.276000 |
XNAS |
USP7B87S9H |
|
24 |
95.25 |
20250711-11:35:58.256000 |
XNAS |
USP7B87SPP |
|
38 |
95.25 |
20250711-11:35:58.256000 |
XNAS |
USP7B87SPQ |
|
38 |
95.26 |
20250711-11:35:58.256000 |
XNAS |
USP7B87SPR |
|
50 |
95.26 |
20250711-11:36:27.381000 |
XNAS |
USP7B87THQ |
|
50 |
95.26 |
20250711-11:36:27.381000 |
XNAS |
USP7B87THR |
|
99 |
95.27 |
20250711-11:36:57.531000 |
XNAS |
USP7B87UBX |
|
1 |
95.27 |
20250711-11:36:57.531000 |
XNAS |
USP7B87UBY |
|
53 |
95.27 |
20250711-11:37:20.183000 |
XNAS |
USP7B87V9G |
|
47 |
95.27 |
20250711-11:37:20.183000 |
XNAS |
USP7B87V9H |
|
42 |
95.27 |
20250711-11:38:14.140000 |
XNAS |
USP7B87WQO |
|
50 |
95.27 |
20250711-11:38:14.140000 |
XNAS |
USP7B87WQP |
|
99 |
95.28 |
20250711-11:38:33.833000 |
XNAS |
USP7B87X96 |
|
1 |
95.28 |
20250711-11:38:33.833000 |
XNAS |
USP7B87X97 |
|
100 |
95.26 |
20250711-11:38:40.885000 |
ARCX |
USP7B87XGD |
|
100 |
95.29 |
20250711-11:40:35.310000 |
XNAS |
USP7B880LD |
|
97 |
95.29 |
20250711-11:40:59.230000 |
BATY |
USP7B8815Y |
|
3 |
95.29 |
20250711-11:40:59.230000 |
BATY |
USP7B8815Z |
|
100 |
95.29 |
20250711-11:40:59.230000 |
BATY |
USP7B88160 |
|
100 |
95.35 |
20250711-11:45:27.846000 |
BATY |
USP7B889RT |
|
100 |
95.35 |
20250711-11:45:27.846000 |
BATY |
USP7B889RU |
|
88 |
95.35 |
20250711-11:45:27.846000 |
BATY |
USP7B889RV |
|
100 |
95.35 |
20250711-11:45:27.846000 |
BATY |
USP7B889RW |
|
100 |
95.35 |
20250711-11:45:27.846000 |
BATY |
USP7B889RX |
|
12 |
95.35 |
20250711-11:45:27.846000 |
BATY |
USP7B889RY |
|
100 |
95.33 |
20250711-11:46:31.477000 |
EDGA |
USP7B88CIX |
|
100 |
95.31 |
20250711-11:47:18.996000 |
XNAS |
USP7B88DYV |
|
25 |
95.31 |
20250711-11:49:05.591000 |
ARCX |
USP7B88GTF |
|
75 |
95.32 |
20250711-11:49:05.591000 |
ARCX |
USP7B88GTG |
|
7 |
95.27 |
20250711-11:49:14.669000 |
BATY |
USP7B88GZS |
|
93 |
95.27 |
20250711-11:49:14.669000 |
BATY |
USP7B88GZT |
|
100 |
95.27 |
20250711-11:49:14.669000 |
BATY |
USP7B88GZU |
|
100 |
95.18 |
20250711-11:51:24.294000 |
XNAS |
USP7B88KCP |
|
100 |
95.12 |
20250711-11:52:21.830000 |
EDGA |
USP7B88LK5 |
|
87 |
95.12 |
20250711-11:52:21.830000 |
XNYS |
USP7B88LK6 |
|
13 |
95.12 |
20250711-11:52:21.830000 |
XNYS |
USP7B88LK7 |
|
100 |
95 |
20250711-11:53:15.258000 |
EDGA |
USP7B88NAI |
|
85 |
95.13 |
20250711-11:55:55.220000 |
BATS |
USP7B88RQW |
|
10 |
95.14 |
20250711-11:55:55.220000 |
ARCX |
USP7B88RQX |
|
2 |
95.11 |
20250711-11:55:55.220000 |
XNAS |
USP7B88RQY |
|
3 |
95.11 |
20250711-11:55:55.220000 |
XNYS |
USP7B88RQZ |
|
11 |
95.17 |
20250711-11:58:01.469000 |
XNAS |
USP7B88VHB |
|
76 |
95.18 |
20250711-11:58:01.469000 |
ARCX |
USP7B88VHC |
|
7 |
95.18 |
20250711-11:58:01.469000 |
XNYS |
USP7B88VHD |
|
1 |
95.18 |
20250711-11:58:01.470000 |
XNAS |
USP7B88VHE |
|
3 |
95.18 |
20250711-11:58:01.470000 |
XNAS |
USP7B88VHF |
|
100 |
95.15 |
20250711-11:58:07.663000 |
BATY |
USP7B88VLC |
|
26 |
95.15 |
20250711-11:58:07.663000 |
BATY |
USP7B88VLD |
|
74 |
95.15 |
20250711-11:58:07.663000 |
BATY |
USP7B88VLE |
|
94 |
95.11 |
20250711-11:58:33.828000 |
BATY |
USP7B88W2Y |
|
6 |
95.11 |
20250711-11:58:33.828000 |
BATY |
USP7B88W2Z |
|
50 |
95.13 |
20250711-12:01:59.800000 |
XNAS |
USP7B8945A |
|
53 |
95.13 |
20250711-12:01:59.800000 |
XNAS |
USP7B8945B |
|
97 |
95.13 |
20250711-12:01:59.800000 |
XNAS |
USP7B8945C |
|
100 |
95.08 |
20250711-12:02:21.218000 |
XNAS |
USP7B894JI |
|
1 |
95.08 |
20250711-12:02:21.218000 |
XNAS |
USP7B894JJ |
|
1 |
95.08 |
20250711-12:02:21.218000 |
XNAS |
USP7B894JK |
|
98 |
95.08 |
20250711-12:02:21.218000 |
XNAS |
USP7B894JL |
|
8 |
95.08 |
20250711-12:02:21.218000 |
XNAS |
USP7B894JM |
|
92 |
95.08 |
20250711-12:02:21.219000 |
XNAS |
USP7B894JN |
|
100 |
95.08 |
20250711-12:02:21.219000 |
XNAS |
USP7B894JO |
|
99 |
95.03 |
20250711-12:05:20.324000 |
BATY |
USP7B898N6 |
|
97 |
95.05 |
20250711-12:07:48.982000 |
BATY |
USP7B89C3B |
|
3 |
95.05 |
20250711-12:07:48.982000 |
BATY |
USP7B89C3D |
|
100 |
95.03 |
20250711-12:08:43.341000 |
ARCX |
USP7B89D73 |
|
100 |
94.94 |
20250711-12:10:06.534000 |
XNAS |
USP7B89F8G |
|
100 |
94.82 |
20250711-12:11:00.213000 |
XNAS |
USP7B89GPL |
|
60 |
94.88 |
20250711-12:14:04.616000 |
BATY |
USP7B89L0N |
|
40 |
94.88 |
20250711-12:14:04.616000 |
BATY |
USP7B89L0O |
|
100 |
94.88 |
20250711-12:14:04.616000 |
BATY |
USP7B89L0P |
|
20 |
94.96 |
20250711-12:15:52.320000 |
XNYS |
USP7B89Q3Q |
|
10 |
94.96 |
20250711-12:15:52.320000 |
XNYS |
USP7B89Q3R |
|
5 |
94.96 |
20250711-12:15:52.320000 |
XNYS |
USP7B89Q3S |
|
7 |
94.96 |
20250711-12:15:52.320000 |
XNYS |
USP7B89Q3T |
|
58 |
94.96 |
20250711-12:15:52.320000 |
XNYS |
USP7B89Q3U |
|
100 |
94.98 |
20250711-12:16:48.011000 |
XNAS |
USP7B89RDX |
|
100 |
94.98 |
20250711-12:16:53.132000 |
XNAS |
USP7B89RGL |
|
24 |
94.94 |
20250711-12:17:04.918000 |
ARCX |
USP7B89RR8 |
|
51 |
94.94 |
20250711-12:17:04.919000 |
ARCX |
USP7B89RR9 |
|
25 |
94.94 |
20250711-12:17:04.919000 |
ARCX |
USP7B89RRA |
|
35 |
94.96 |
20250711-12:18:28.025000 |
EDGA |
USP7B89TRC |
|
65 |
94.96 |
20250711-12:18:28.025000 |
EDGA |
USP7B89TRD |
|
110 |
95.02 |
20250711-12:22:20.427000 |
XNYS |
USP7B89ZOT |
|
90 |
95.02 |
20250711-12:22:20.427000 |
ARCX |
USP7B89ZOU |
|
10 |
95.02 |
20250711-12:22:20.428000 |
EDGX |
USP7B89ZOV |
|
1 |
95.02 |
20250711-12:22:20.428000 |
ARCX |
USP7B89ZOW |
|
1 |
95.02 |
20250711-12:22:20.428000 |
ARCX |
USP7B89ZOX |
|
16 |
95.02 |
20250711-12:22:20.428000 |
XNYS |
USP7B89ZOY |
|
2 |
95.02 |
20250711-12:22:20.430000 |
XNYS |
USP7B89ZOZ |
|
23 |
95.02 |
20250711-12:22:20.430000 |
XNYS |
USP7B89ZP0 |
|
47 |
95.02 |
20250711-12:22:20.431000 |
XNYS |
USP7B89ZP1 |
|
100 |
95.01 |
20250711-12:23:17.850000 |
BATS |
USP7B8A146 |
|
100 |
95.01 |
20250711-12:23:17.850000 |
ARCX |
USP7B8A147 |
|
60 |
94.91 |
20250711-12:24:23.656000 |
XNYS |
USP7B8A2E2 |
|
10 |
94.91 |
20250711-12:24:23.656000 |
XNYS |
USP7B8A2E3 |
|
20 |
94.91 |
20250711-12:24:23.656000 |
XNYS |
USP7B8A2E4 |
|
9 |
94.91 |
20250711-12:24:23.656000 |
XNYS |
USP7B8A2E5 |
|
1 |
94.91 |
20250711-12:24:23.656000 |
XNYS |
USP7B8A2E6 |
|
56 |
95.07 |
20250711-12:27:19.602000 |
XNAS |
USP7B8A5YT |
|
19 |
95.07 |
20250711-12:27:19.602000 |
XNAS |
USP7B8A5YU |
|
25 |
95.07 |
20250711-12:27:19.602000 |
XNAS |
USP7B8A5YV |
|
100 |
95.09 |
20250711-12:29:32.293000 |
XNYS |
USP7B8A93Q |
|
100 |
95.09 |
20250711-12:29:32.293000 |
XNYS |
USP7B8A93R |
|
73 |
95.05 |
20250711-12:30:06.280000 |
XNAS |
USP7B8AA5R |
|
27 |
95.05 |
20250711-12:30:06.280000 |
XNAS |
USP7B8AA5S |
|
48 |
95.1 |
20250711-12:31:41.710000 |
BATS |
USP7B8AEE4 |
|
41 |
95.1 |
20250711-12:31:41.710000 |
BATS |
USP7B8AEE5 |
|
11 |
95.1 |
20250711-12:31:41.710000 |
BATS |
USP7B8AEE6 |
|
100 |
95.09 |
20250711-12:33:21.526000 |
EDGA |
USP7B8AGHH |
|
100 |
95.11 |
20250711-12:36:12.959000 |
EDGA |
USP7B8AL3H |
|
100 |
95.11 |
20250711-12:36:12.959000 |
EDGA |
USP7B8AL3I |
|
5 |
95.08 |
20250711-12:36:40.334000 |
BATY |
USP7B8ALNW |
|
27 |
95.08 |
20250711-12:36:40.334000 |
BATY |
USP7B8ALNX |
|
4 |
95.08 |
20250711-12:36:40.334000 |
BATY |
USP7B8ALNY |
|
50 |
95.08 |
20250711-12:36:40.334000 |
BATY |
USP7B8ALNZ |
|
14 |
95.08 |
20250711-12:36:40.334000 |
BATY |
USP7B8ALO1 |
|
66 |
95.15 |
20250711-12:39:56.848000 |
XNAS |
USP7B8APJI |
|
54 |
95.15 |
20250711-12:39:56.848000 |
XNAS |
USP7B8APJJ |
|
80 |
95.15 |
20250711-12:39:56.848000 |
XNAS |
USP7B8APJK |
|
19 |
95.15 |
20250711-12:40:20.918000 |
XNAS |
USP7B8AQ6D |
|
2 |
95.15 |
20250711-12:40:20.918000 |
XNAS |
USP7B8AQ6E |
|
79 |
95.15 |
20250711-12:40:20.918000 |
XNAS |
USP7B8AQ6F |
|
60 |
95.09 |
20250711-12:41:24.046000 |
BATY |
USP7B8ARPY |
|
40 |
95.09 |
20250711-12:41:24.046000 |
BATY |
USP7B8ARPZ |
|
24 |
95.09 |
20250711-12:41:24.046000 |
BATY |
USP7B8ARQ0 |
|
76 |
95.09 |
20250711-12:41:24.046000 |
BATY |
USP7B8ARQ1 |
|
100 |
95.09 |
20250711-12:41:24.046000 |
EDGA |
USP7B8ARQ2 |
|
99 |
95.03 |
20250711-12:45:12.020000 |
BATY |
USP7B8AWZT |
|
76 |
95.12 |
20250711-12:46:18.097000 |
XNAS |
USP7B8B0KQ |
|
24 |
95.12 |
20250711-12:46:18.097000 |
XNAS |
USP7B8B0KR |
|
9 |
95.16 |
20250711-12:46:34.671000 |
XNAS |
USP7B8B0XX |
|
91 |
95.16 |
20250711-12:46:34.671000 |
XNAS |
USP7B8B0XY |
|
4 |
95.1 |
20250711-12:48:40.097000 |
EDGA |
USP7B8B3CE |
|
96 |
95.1 |
20250711-12:48:40.097000 |
EDGA |
USP7B8B3CF |
|
100 |
95.1 |
20250711-12:48:40.097000 |
EDGA |
USP7B8B3CG |
|
50 |
95.14 |
20250711-12:52:00.342000 |
XNYS |
USP7B8B7W7 |
|
10 |
95.15 |
20250711-12:52:00.342000 |
XNYS |
USP7B8B7W9 |
|
10 |
95.15 |
20250711-12:52:00.342000 |
XNYS |
USP7B8B7WA |
|
30 |
95.15 |
20250711-12:52:00.342000 |
XNYS |
USP7B8B7WB |
|
70 |
95.15 |
20250711-12:52:00.343000 |
XNYS |
USP7B8B7WC |
|
30 |
95.15 |
20250711-12:52:00.343000 |
XNYS |
USP7B8B7WD |
|
90 |
95.16 |
20250711-12:53:26.670000 |
BATS |
USP7B8B9TP |
|
10 |
95.16 |
20250711-12:53:26.670000 |
BATS |
USP7B8B9TQ |
|
7 |
95.21 |
20250711-12:55:14.626000 |
BATS |
USP7B8BC5P |
|
10 |
95.21 |
20250711-12:55:14.626000 |
BATS |
USP7B8BC5Q |
|
7 |
95.21 |
20250711-12:55:14.626000 |
EPRL |
USP7B8BC5R |
|
9 |
95.2 |
20250711-12:55:14.626000 |
XNAS |
USP7B8BC5S |
|
24 |
95.21 |
20250711-12:55:14.626000 |
XCIS |
USP7B8BC5T |
|
12 |
95.21 |
20250711-12:55:14.626000 |
ARCX |
USP7B8BC5U |
|
100 |
95.21 |
20250711-12:55:19.399000 |
BATS |
USP7B8BCAT |
|
100 |
95.26 |
20250711-12:59:01.132000 |
XNYS |
USP7B8BHT4 |
|
20 |
95.26 |
20250711-12:59:01.132000 |
XNYS |
USP7B8BHT5 |
|
1 |
95.26 |
20250711-12:59:01.132000 |
BATS |
USP7B8BHT6 |
|
1 |
95.26 |
20250711-12:59:01.132000 |
BATS |
USP7B8BHT7 |
|
10 |
95.26 |
20250711-12:59:01.133000 |
XNAS |
USP7B8BHT8 |
|
12 |
95.26 |
20250711-12:59:01.133000 |
XCIS |
USP7B8BHT9 |
|
32 |
95.22 |
20250711-12:59:49.414000 |
ARCX |
USP7B8BJ1V |
|
100 |
95.22 |
20250711-12:59:49.414000 |
ARCX |
USP7B8BJ1W |
|
68 |
95.22 |
20250711-12:59:49.414000 |
ARCX |
USP7B8BJ1X |
|
13 |
95.22 |
20250711-12:59:49.414000 |
ARCX |
USP7B8BJ1Y |
|
87 |
95.22 |
20250711-12:59:49.414000 |
ARCX |
USP7B8BJ1Z |
|
24 |
95.17 |
20250711-13:01:00.315000 |
XNYS |
USP7B8BNNA |
|
76 |
95.17 |
20250711-13:01:00.316000 |
XNYS |
USP7B8BNNB |
|
100 |
95.25 |
20250711-13:04:01.204000 |
XNYS |
USP7B8BRY8 |
|
72 |
95.23 |
20250711-13:05:04.027000 |
BATY |
USP7B8BT08 |
|
28 |
95.23 |
20250711-13:05:04.027000 |
BATY |
USP7B8BT09 |
|
43 |
95.23 |
20250711-13:05:04.027000 |
BATY |
USP7B8BT0A |
|
7 |
95.23 |
20250711-13:05:04.027000 |
BATY |
USP7B8BT0B |
|
50 |
95.23 |
20250711-13:05:04.027000 |
BATY |
USP7B8BT0C |
|
100 |
95.22 |
20250711-13:06:31.877000 |
BATY |
USP7B8BUO5 |
|
48 |
95.21 |
20250711-13:07:07.976000 |
BATY |
USP7B8BV73 |
|
51 |
95.21 |
20250711-13:07:07.976000 |
BATY |
USP7B8BV74 |
|
1 |
95.21 |
20250711-13:07:07.976000 |
BATY |
USP7B8BV75 |
|
90 |
95.22 |
20250711-13:08:19.722000 |
BATY |
USP7B8BWO1 |
|
10 |
95.22 |
20250711-13:08:19.722000 |
BATY |
USP7B8BWO2 |
|
57 |
95.2 |
20250711-13:11:03.217000 |
BATY |
USP7B8BZU2 |
|
43 |
95.2 |
20250711-13:11:03.217000 |
BATY |
USP7B8BZU3 |
|
100 |
95.2 |
20250711-13:11:03.217000 |
BATY |
USP7B8BZU4 |
|
100 |
95.2 |
20250711-13:13:02.031000 |
EDGX |
USP7B8C1QE |
|
40 |
95.22 |
20250711-13:14:44.713000 |
XNAS |
USP7B8C3WH |
|
10 |
95.22 |
20250711-13:14:44.713000 |
XNAS |
USP7B8C3WI |
|
50 |
95.22 |
20250711-13:14:44.713000 |
XNAS |
USP7B8C3WJ |
|
100 |
95.2 |
20250711-13:14:47.846000 |
BATY |
USP7B8C3ZB |
|
98 |
95.2 |
20250711-13:14:47.846000 |
BATY |
USP7B8C3ZC |
|
2 |
95.2 |
20250711-13:14:47.846000 |
BATY |
USP7B8C3ZD |
|
95 |
95.15 |
20250711-13:17:13.321000 |
BATY |
USP7B8C9PY |
|
5 |
95.15 |
20250711-13:17:13.321000 |
BATY |
USP7B8C9PZ |
|
28 |
95.16 |
20250711-13:19:27.189000 |
XNAS |
USP7B8CCYY |
|
68 |
95.13 |
20250711-13:19:28.562000 |
EDGA |
USP7B8CCZN |
|
32 |
95.13 |
20250711-13:19:28.562000 |
EDGA |
USP7B8CCZO |
|
84 |
95.13 |
20250711-13:19:28.562000 |
EDGA |
USP7B8CCZP |
|
16 |
95.13 |
20250711-13:19:28.562000 |
EDGA |
USP7B8CCZQ |
|
100 |
95.15 |
20250711-13:22:28.539000 |
XNYS |
USP7B8CH4Y |
|
100 |
95.15 |
20250711-13:24:22.855000 |
XNAS |
USP7B8CJLK |
|
100 |
95.15 |
20250711-13:24:22.855000 |
XNAS |
USP7B8CJLL |
|
100 |
95.11 |
20250711-13:24:33.057000 |
EDGA |
USP7B8CJT3 |
|
10 |
95.1 |
20250711-13:26:35.012000 |
XNAS |
USP7B8CN7E |
|
100 |
95.12 |
20250711-13:27:02.912000 |
XNAS |
USP7B8CNNQ |
|
37 |
95.09 |
20250711-13:27:36.250000 |
XNAS |
USP7B8CO5V |
|
63 |
95.09 |
20250711-13:27:36.250000 |
XNAS |
USP7B8CO5W |
|
100 |
95.11 |
20250711-13:28:47.592000 |
ARCX |
USP7B8CPPZ |
|
100 |
95.15 |
20250711-13:30:32.600000 |
XNYS |
USP7B8CUMR |
|
100 |
95.15 |
20250711-13:31:57.837000 |
XNAS |
USP7B8CWK9 |
|
100 |
95.17 |
20250711-13:33:02.583000 |
XNAS |
USP7B8CYAV |
|
99 |
95.17 |
20250711-13:34:47.128000 |
BATY |
USP7B8D0FQ |
|
1 |
95.17 |
20250711-13:34:47.128000 |
BATY |
USP7B8D0FR |
|
100 |
95.17 |
20250711-13:34:47.128000 |
ARCX |
USP7B8D0FS |
|
100 |
95.105 |
20250711-13:37:10.712000 |
XNAS |
USP7B8D4A7 |
|
18 |
95.08 |
20250711-13:37:25.570000 |
XNAS |
USP7B8D4PK |
|
82 |
95.08 |
20250711-13:37:25.570000 |
XNAS |
USP7B8D4PL |
|
6 |
95.07 |
20250711-13:40:17.024000 |
XNYS |
USP7B8D90R |
|
70 |
95.07 |
20250711-13:40:17.024000 |
XNYS |
USP7B8D90S |
|
24 |
95.07 |
20250711-13:40:17.024000 |
XNYS |
USP7B8D90T |
|
100 |
95.035 |
20250711-13:41:34.110000 |
BATS |
USP7B8DAZI |
|
100 |
95.03 |
20250711-13:42:01.201000 |
XNAS |
USP7B8DBGE |
|
99 |
95.01 |
20250711-13:42:49.805000 |
BATY |
USP7B8DCG9 |
|
1 |
95.01 |
20250711-13:42:49.805000 |
BATY |
USP7B8DCGA |
|
8 |
95.01 |
20250711-13:42:49.805000 |
EDGA |
USP7B8DCGB |
|
92 |
95.01 |
20250711-13:42:49.805000 |
EDGA |
USP7B8DCGC |
|
100 |
94.95 |
20250711-13:44:30.328000 |
BATY |
USP7B8DERY |
|
100 |
94.97 |
20250711-13:46:52.774000 |
XNAS |
USP7B8DK6I |
|
100 |
94.945 |
20250711-13:47:45.304000 |
XNYS |
USP7B8DLGB |
|
7 |
94.97 |
20250711-13:49:56.150000 |
XNAS |
USP7B8DO9L |
|
10 |
94.97 |
20250711-13:49:56.150000 |
XNAS |
USP7B8DO9M |
|
83 |
94.97 |
20250711-13:49:56.150000 |
XNAS |
USP7B8DO9N |
|
13 |
94.92 |
20250711-13:50:28.796000 |
BATY |
USP7B8DPGT |
|
72 |
94.92 |
20250711-13:50:28.796000 |
BATY |
USP7B8DPGU |
|
15 |
94.92 |
20250711-13:50:28.796000 |
BATY |
USP7B8DPGV |
|
100 |
94.92 |
20250711-13:50:28.796000 |
EDGA |
USP7B8DPGW |
|
100 |
95.01 |
20250711-13:54:28.420000 |
EDGX |
USP7B8DVVM |
|
100 |
95.07 |
20250711-13:57:08.273000 |
ARCX |
USP7B8DZLR |
|
100 |
95.07 |
20250711-13:57:08.273000 |
ARCX |
USP7B8DZLS |
|
100 |
95.07 |
20250711-13:57:08.273000 |
ARCX |
USP7B8DZLT |
|
100 |
95.19 |
20250711-14:01:48.005000 |
BATS |
USP7B8E904 |
|
43 |
95.2 |
20250711-14:01:48.005000 |
BATS |
USP7B8E905 |
|
14 |
95.18 |
20250711-14:01:48.005000 |
EDGX |
USP7B8E906 |
|
36 |
95.18 |
20250711-14:01:48.005000 |
XNAS |
USP7B8E907 |
|
6 |
95.18 |
20250711-14:01:48.005000 |
XNYS |
USP7B8E908 |
|
1 |
95.18 |
20250711-14:01:48.005000 |
ARCX |
USP7B8E909 |
|
100 |
95.15 |
20250711-14:03:12.461000 |
ARCX |
USP7B8EB4M |
|
100 |
95.15 |
20250711-14:03:12.461000 |
ARCX |
USP7B8EB4N |
|
100 |
95.15 |
20250711-14:03:12.461000 |
ARCX |
USP7B8EB4P |
|
100 |
95.15 |
20250711-14:03:12.461000 |
ARCX |
USP7B8EB4Q |
|
88 |
95.16 |
20250711-14:06:48.561000 |
ARCX |
USP7B8EG6H |
|
10 |
95.16 |
20250711-14:06:48.561000 |
ARCX |
USP7B8EG6I |
|
2 |
95.16 |
20250711-14:06:48.561000 |
ARCX |
USP7B8EG6J |
|
95 |
95.16 |
20250711-14:06:48.562000 |
XNAS |
USP7B8EG6K |
|
5 |
95.16 |
20250711-14:06:48.562000 |
XNAS |
USP7B8EG6L |
|
100 |
95.13 |
20250711-14:07:07.751000 |
BATY |
USP7B8EGLX |
|
100 |
95.15 |
20250711-14:09:46.647000 |
ARCX |
USP7B8EKEH |
|
100 |
95.15 |
20250711-14:09:46.647000 |
XNAS |
USP7B8EKEI |
|
60 |
95.11 |
20250711-14:10:24.313000 |
BATY |
USP7B8ELEZ |
|
40 |
95.11 |
20250711-14:10:24.313000 |
BATY |
USP7B8ELF0 |
|
100 |
95.11 |
20250711-14:10:24.313000 |
EDGX |
USP7B8ELF2 |
|
100 |
95.11 |
20250711-14:10:24.314000 |
EPRL |
USP7B8ELF4 |
|
100 |
95.07 |
20250711-14:15:40.046000 |
EDGA |
USP7B8EVZ6 |
|
100 |
95.07 |
20250711-14:15:40.046000 |
EDGA |
USP7B8EVZ7 |
|
50 |
95.04 |
20250711-14:18:33.996000 |
BATY |
USP7B8F06C |
|
50 |
95.04 |
20250711-14:18:33.996000 |
BATY |
USP7B8F06D |
|
100 |
95.04 |
20250711-14:18:33.996000 |
XNAS |
USP7B8F06E |
|
16 |
95 |
20250711-14:19:30.754000 |
BATY |
USP7B8F1PP |
|
23 |
95 |
20250711-14:19:30.754000 |
BATY |
USP7B8F1PQ |
|
61 |
95 |
20250711-14:19:30.754000 |
BATY |
USP7B8F1PR |
|
100 |
95.08 |
20250711-14:21:43.424000 |
XNYS |
USP7B8F4PN |
|
100 |
95.115 |
20250711-14:23:09.848000 |
IEXG |
USP7B8F6TI |
|
20 |
95.12 |
20250711-14:24:29.547000 |
BATS |
USP7B8F920 |
|
14 |
95.12 |
20250711-14:24:29.547000 |
BATS |
USP7B8F921 |
|
66 |
95.12 |
20250711-14:24:29.547000 |
BATS |
USP7B8F922 |
|
20 |
95.155 |
20250711-14:26:24.334000 |
XNAS |
USP7B8FCAC |
|
1 |
95.17 |
20250711-14:26:24.334000 |
XNAS |
USP7B8FCAD |
|
79 |
95.17 |
20250711-14:26:24.334000 |
XNAS |
USP7B8FCAE |
|
20 |
95.17 |
20250711-14:26:24.335000 |
XNAS |
USP7B8FCAF |
|
1 |
95.17 |
20250711-14:26:24.335000 |
XNAS |
USP7B8FCAG |
|
79 |
95.17 |
20250711-14:26:24.335000 |
XNAS |
USP7B8FCAH |
|
100 |
95.14 |
20250711-14:27:38.078000 |
BATY |
USP7B8FE67 |
|
5 |
95.14 |
20250711-14:27:38.078000 |
BATY |
USP7B8FE68 |
|
100 |
95.14 |
20250711-14:27:38.078000 |
EDGA |
USP7B8FE6B |
|
95 |
95.14 |
20250711-14:27:38.078000 |
BATY |
USP7B8FE6C |
|
17 |
95.21 |
20250711-14:30:29.679000 |
EDGX |
USP7B8FKS4 |
|
1 |
95.21 |
20250711-14:30:29.679000 |
EDGX |
USP7B8FKS5 |
|
76 |
95.21 |
20250711-14:30:29.679000 |
XNAS |
USP7B8FKS6 |
|
1 |
95.21 |
20250711-14:30:29.679000 |
XNYS |
USP7B8FKS7 |
|
100 |
95.21 |
20250711-14:30:31.127000 |
EDGA |
USP7B8FKTE |
|
100 |
95.17 |
20250711-14:32:29.451000 |
ARCX |
USP7B8FOVH |
|
100 |
95.17 |
20250711-14:32:29.451000 |
ARCX |
USP7B8FOVI |
|
100 |
95.18 |
20250711-14:34:41.021000 |
ARCX |
USP7B8FRO1 |
|
8 |
95.14 |
20250711-14:35:25.854000 |
BATY |
USP7B8FSY9 |
|
75 |
95.19 |
20250711-14:36:00.564000 |
XNYS |
USP7B8FTV5 |
|
25 |
95.19 |
20250711-14:36:00.564000 |
XNYS |
USP7B8FTV6 |
|
100 |
95.2 |
20250711-14:38:36.714000 |
XNYS |
USP7B8FY8G |
|
10 |
95.2 |
20250711-14:38:36.714000 |
XNYS |
USP7B8FY8H |
|
1 |
95.2 |
20250711-14:38:36.714000 |
XNYS |
USP7B8FY8I |
|
89 |
95.2 |
20250711-14:38:36.714000 |
XNYS |
USP7B8FY8J |
|
11 |
95.2 |
20250711-14:38:36.715000 |
XNYS |
USP7B8FY8K |
|
89 |
95.2 |
20250711-14:38:36.715000 |
XNYS |
USP7B8FY8L |
|
100 |
95.25 |
20250711-14:39:30.981000 |
XNAS |
USP7B8FZGY |
|
5 |
95.26 |
20250711-14:41:00.980000 |
ARCX |
USP7B8G1S1 |
|
95 |
95.26 |
20250711-14:41:00.980000 |
ARCX |
USP7B8G1S2 |
|
1 |
95.29 |
20250711-14:41:46.890000 |
XNAS |
USP7B8G32R |
|
6 |
95.34 |
20250711-14:42:01.874000 |
XNAS |
USP7B8G3MZ |
|
12 |
95.34 |
20250711-14:42:01.874000 |
XNAS |
USP7B8G3N0 |
|
82 |
95.34 |
20250711-14:42:01.874000 |
XNAS |
USP7B8G3N1 |
|
2 |
95.38 |
20250711-14:43:08.540000 |
XNAS |
USP7B8G5BK |
|
98 |
95.38 |
20250711-14:43:08.540000 |
XNAS |
USP7B8G5BL |
|
100 |
95.38 |
20250711-14:43:46.100000 |
EDGA |
USP7B8G67D |
|
100 |
95.44 |
20250711-14:46:26.470000 |
XNAS |
USP7B8GCXK |
|
100 |
95.44 |
20250711-14:47:46.772000 |
ARCX |
USP7B8GEUB |
|
100 |
95.44 |
20250711-14:47:46.772000 |
ARCX |
USP7B8GEUC |
|
8 |
95.43 |
20250711-14:49:19.742000 |
BATY |
USP7B8GHE9 |
|
15 |
95.43 |
20250711-14:49:19.742000 |
BATY |
USP7B8GHEA |
|
77 |
95.43 |
20250711-14:49:26.761000 |
BATY |
USP7B8GHIH |
|
46 |
95.43 |
20250711-14:49:26.761000 |
ARCX |
USP7B8GHII |
|
54 |
95.43 |
20250711-14:49:26.761000 |
ARCX |
USP7B8GHIJ |
|
100 |
95.41 |
20250711-14:50:52.901000 |
EDGA |
USP7B8GKFX |
|
99 |
95.38 |
20250711-14:52:00.970000 |
BATY |
USP7B8GNRB |
|
1 |
95.38 |
20250711-14:52:00.970000 |
BATY |
USP7B8GNRC |
|
5 |
95.38 |
20250711-14:52:00.970000 |
EDGA |
USP7B8GNRF |
|
95 |
95.38 |
20250711-14:52:00.970000 |
EDGA |
USP7B8GNRG |
|
92 |
95.42 |
20250711-14:54:28.734000 |
XNYS |
USP7B8GRXI |
|
5 |
95.42 |
20250711-14:54:28.734000 |
XNYS |
USP7B8GRXJ |
|
3 |
95.42 |
20250711-14:54:28.734000 |
XNYS |
USP7B8GRXK |
|
100 |
95.42 |
20250711-14:54:53.098000 |
XNYS |
USP7B8GSGB |
|
15 |
95.41 |
20250711-14:55:43.482000 |
XPSX |
USP7B8GTYY |
|
100 |
95.41 |
20250711-14:55:43.482000 |
EDGA |
USP7B8GTZ0 |
|
77 |
95.41 |
20250711-14:55:43.482000 |
EDGA |
USP7B8GTZ1 |
|
16 |
95.41 |
20250711-14:55:43.482000 |
EDGA |
USP7B8GTZ3 |
|
75 |
95.41 |
20250711-14:55:43.482000 |
XPSX |
USP7B8GTZ4 |
|
89 |
95.41 |
20250711-14:55:43.482000 |
EPRL |
USP7B8GTZ5 |
|
11 |
95.41 |
20250711-14:55:43.482000 |
EPRL |
USP7B8GTZ6 |
|
10 |
95.41 |
20250711-14:55:43.482000 |
XPSX |
USP7B8GTZ7 |
|
7 |
95.41 |
20250711-14:55:43.482000 |
EDGA |
USP7B8GTZ8 |
|
100 |
95.39 |
20250711-14:57:08.180000 |
BATY |
USP7B8GWII |
|
100 |
95.39 |
20250711-14:57:08.180000 |
BATY |
USP7B8GWIJ |
|
100 |
95.39 |
20250711-14:57:08.181000 |
BATY |
USP7B8GWIK |
|
90 |
95.42 |
20250711-14:57:48.506000 |
ARCX |
USP7B8GY2C |
|
1 |
95.42 |
20250711-14:57:48.506000 |
ARCX |
USP7B8GY2D |
|
100 |
95.42 |
20250711-14:58:22.586000 |
BATY |
USP7B8GZ1Z |
|
2 |
95.44 |
20250711-14:59:26.013000 |
BATY |
USP7B8H1AA |
|
24 |
95.44 |
20250711-14:59:26.013000 |
BATY |
USP7B8H1AC |
|
25 |
95.44 |
20250711-14:59:26.013000 |
BATY |
USP7B8H1AD |
|
40 |
95.44 |
20250711-14:59:26.013000 |
BATY |
USP7B8H1AF |
|
9 |
95.44 |
20250711-14:59:26.013000 |
BATY |
USP7B8H1AG |
|
100 |
95.42 |
20250711-15:01:12.610000 |
XNAS |
USP7B8H8IJ |
|
1 |
95.4 |
20250711-15:02:14.849000 |
ARCX |
USP7B8H9WZ |
|
99 |
95.4 |
20250711-15:02:14.849000 |
ARCX |
USP7B8H9X1 |
|
100 |
95.4 |
20250711-15:02:14.849000 |
ARCX |
USP7B8H9X2 |
|
95 |
95.32 |
20250711-15:03:01.202000 |
EDGA |
USP7B8HBGF |
|
5 |
95.32 |
20250711-15:03:01.203000 |
EDGA |
USP7B8HBGG |
|
100 |
95.24 |
20250711-15:04:03.741000 |
XNAS |
USP7B8HE19 |
|
100 |
95.23 |
20250711-15:05:34.974000 |
XNAS |
USP7B8HHVA |
|
100 |
95.18 |
20250711-15:06:47.064000 |
EDGA |
USP7B8HKDU |
|
100 |
95.27 |
20250711-15:08:09.042000 |
XNAS |
USP7B8HPKZ |
|
100 |
95.32 |
20250711-15:08:34.676000 |
XNYS |
USP7B8HQHF |
|
100 |
95.35 |
20250711-15:09:09.162000 |
XNAS |
USP7B8HRNA |
|
100 |
95.37 |
20250711-15:09:22.829000 |
BATS |
USP7B8HRYW |
|
100 |
95.37 |
20250711-15:09:42.955000 |
ARCX |
USP7B8HSKW |
|
100 |
95.38 |
20250711-15:10:26.264000 |
EDGA |
USP7B8HU8X |
|
100 |
95.35 |
20250711-15:10:55.921000 |
ARCX |
USP7B8HV4M |
|
23 |
95.34 |
20250711-15:11:18.487000 |
ARCX |
USP7B8HVVM |
|
77 |
95.34 |
20250711-15:11:18.487000 |
ARCX |
USP7B8HVVN |
|
100 |
95.32 |
20250711-15:11:53.517000 |
BATY |
USP7B8HWXM |
|
100 |
95.36 |
20250711-15:12:49.581000 |
XNYS |
USP7B8HYC6 |
|
100 |
95.33 |
20250711-15:13:30.247000 |
XNAS |
USP7B8HZQ4 |
|
100 |
95.33 |
20250711-15:13:30.247000 |
XNAS |
USP7B8HZQ5 |
|
47 |
95.36 |
20250711-15:15:23.134000 |
XNYS |
USP7B8I4JS |
|
53 |
95.36 |
20250711-15:15:23.134000 |
XNYS |
USP7B8I4JT |
|
100 |
95.35 |
20250711-15:15:37.725000 |
ARCX |
USP7B8I64T |
|
100 |
95.33 |
20250711-15:16:07.545000 |
ARCX |
USP7B8I7YB |
|
100 |
95.33 |
20250711-15:16:07.545000 |
ARCX |
USP7B8I7YC |
|
5 |
95.35 |
20250711-15:18:25.511000 |
ARCX |
USP7B8ICBZ |
|
95 |
95.35 |
20250711-15:18:25.511000 |
ARCX |
USP7B8ICC0 |
|
100 |
95.38 |
20250711-15:19:31.739000 |
XNYS |
USP7B8IEB8 |
|
100 |
95.36 |
20250711-15:19:55.146000 |
XPSX |
USP7B8IF62 |
|
3 |
95.36 |
20250711-15:19:55.146000 |
ARCX |
USP7B8IF63 |
|
100 |
95.36 |
20250711-15:19:55.146000 |
ARCX |
USP7B8IF64 |
|
97 |
95.36 |
20250711-15:19:55.146000 |
ARCX |
USP7B8IF65 |
|
100 |
95.4 |
20250711-15:21:01.179000 |
ARCX |
USP7B8IHOI |
|
100 |
95.42 |
20250711-15:21:26.625000 |
XNYS |
USP7B8IIFT |
|
100 |
95.41 |
20250711-15:21:33.283000 |
ARCX |
USP7B8IIP1 |
|
100 |
95.41 |
20250711-15:21:33.283000 |
ARCX |
USP7B8IIP2 |
|
4 |
95.4 |
20250711-15:23:10.869000 |
ARCX |
USP7B8ILTR |
|
50 |
95.4 |
20250711-15:23:35.936000 |
XNAS |
USP7B8IMVV |
|
50 |
95.4 |
20250711-15:23:35.936000 |
XNAS |
USP7B8IMVW |
|
100 |
95.39 |
20250711-15:23:51.114000 |
ARCX |
USP7B8IN74 |
|
100 |
95.39 |
20250711-15:23:51.114000 |
ARCX |
USP7B8IN75 |
|
100 |
95.36 |
20250711-15:24:25.409000 |
ARCX |
USP7B8IOE5 |
|
50 |
95.38 |
20250711-15:25:22.868000 |
XNAS |
USP7B8IQ4J |
|
50 |
95.38 |
20250711-15:25:22.868000 |
XNAS |
USP7B8IQ4K |
|
1 |
95.34 |
20250711-15:25:35.697000 |
ARCX |
USP7B8IQM7 |
|
22 |
95.34 |
20250711-15:25:35.697000 |
ARCX |
USP7B8IQM8 |
|
77 |
95.34 |
20250711-15:25:35.697000 |
ARCX |
USP7B8IQM9 |
|
100 |
95.34 |
20250711-15:25:35.697000 |
ARCX |
USP7B8IQMA |
|
100 |
95.38 |
20250711-15:26:47.623000 |
XNAS |
USP7B8IT3A |
|
100 |
95.35 |
20250711-15:27:21.729000 |
BATY |
USP7B8IUEW |
|
100 |
95.35 |
20250711-15:27:21.729000 |
BATY |
USP7B8IUEX |
|
100 |
95.33 |
20250711-15:28:26.630000 |
ARCX |
USP7B8IWFV |
|
100 |
95.36 |
20250711-15:29:34.730000 |
ARCX |
USP7B8IZ0A |
|
13 |
95.37 |
20250711-15:29:59.841000 |
XNAS |
USP7B8IZXT |
|
6 |
95.37 |
20250711-15:29:59.841000 |
XNAS |
USP7B8IZXU |
|
1 |
95.37 |
20250711-15:29:59.841000 |
XNAS |
USP7B8IZXV |
|
1 |
95.37 |
20250711-15:29:59.841000 |
XNYS |
USP7B8IZXW |
|
2 |
95.37 |
20250711-15:29:59.841000 |
XNYS |
USP7B8IZXX |
|
91 |
95.35 |
20250711-15:30:03.276000 |
EDGA |
USP7B8J0HN |
|
9 |
95.35 |
20250711-15:30:03.276000 |
EDGA |
USP7B8J0HO |
|
92 |
95.35 |
20250711-15:30:03.276000 |
ARCX |
USP7B8J0HP |
|
8 |
95.35 |
20250711-15:30:03.276000 |
ARCX |
USP7B8J0HQ |
|
100 |
95.32 |
20250711-15:30:39.346000 |
ARCX |
USP7B8J5G7 |
|
100 |
95.34 |
20250711-15:31:08.077000 |
XNAS |
USP7B8J6PI |
|
100 |
95.28 |
20250711-15:31:52.773000 |
ARCX |
USP7B8J9BL |
|
100 |
95.32 |
20250711-15:32:59.482000 |
XNAS |
USP7B8JBRI |
|
100 |
95.34 |
20250711-15:33:10.708000 |
XNYS |
USP7B8JC4S |
|
100 |
95.39 |
20250711-15:34:25.320000 |
XNYS |
USP7B8JHNW |
|
1 |
95.4 |
20250711-15:35:07.853000 |
XNAS |
USP7B8JOQI |
|
51 |
95.4 |
20250711-15:35:07.853000 |
XNAS |
USP7B8JOQJ |
|
48 |
95.4 |
20250711-15:35:07.853000 |
XNAS |
USP7B8JOQK |
|
100 |
95.4 |
20250711-15:35:08.030000 |
ARCX |
USP7B8JOQS |
|
76 |
95.41 |
20250711-15:35:27.703000 |
ARCX |
USP7B8JPWV |
|
2 |
95.41 |
20250711-15:35:27.703000 |
ARCX |
USP7B8JPWW |
|
2 |
95.41 |
20250711-15:35:27.703000 |
XNYS |
USP7B8JPWX |
|
20 |
95.41 |
20250711-15:35:27.703000 |
XNYS |
USP7B8JPWY |
|
100 |
95.38 |
20250711-15:35:33.753000 |
ARCX |
USP7B8JQ5N |
|
91 |
95.38 |
20250711-15:35:33.753000 |
ARCX |
USP7B8JQ5O |
|
9 |
95.38 |
20250711-15:35:33.753000 |
ARCX |
USP7B8JQ5P |
|
100 |
95.38 |
20250711-15:35:33.753000 |
ARCX |
USP7B8JQ5Q |
|
10 |
95.42 |
20250711-15:37:54.918000 |
XNAS |
USP7B8JWFW |
|
90 |
95.42 |
20250711-15:37:54.918000 |
XNAS |
USP7B8JWFX |
|
100 |
95.46 |
20250711-15:38:40.779000 |
XNAS |
USP7B8JYCW |
|
100 |
95.47 |
20250711-15:38:41.322000 |
XNAS |
USP7B8JYEJ |
|
100 |
95.45 |
20250711-15:38:48.309000 |
ARCX |
USP7B8JYV1 |
|
100 |
95.43 |
20250711-15:39:47.974000 |
ARCX |
USP7B8K1Q0 |
|
59 |
95.43 |
20250711-15:39:47.974000 |
ARCX |
USP7B8K1Q1 |
|
41 |
95.43 |
20250711-15:39:47.974000 |
ARCX |
USP7B8K1Q2 |
|
4 |
95.47 |
20250711-15:40:29.042000 |
BATS |
USP7B8K5A3 |
|
96 |
95.47 |
20250711-15:40:29.042000 |
BATS |
USP7B8K5A4 |
|
4 |
95.47 |
20250711-15:40:29.043000 |
BATS |
USP7B8K5A5 |
|
25 |
95.47 |
20250711-15:40:29.109000 |
XNAS |
USP7B8K5AG |
|
59 |
95.48 |
20250711-15:40:49.533000 |
BATS |
USP7B8K6FS |
|
2 |
95.48 |
20250711-15:40:49.533000 |
BATS |
USP7B8K6FT |
|
5 |
95.48 |
20250711-15:40:49.533000 |
EDGA |
USP7B8K6FV |
|
50 |
95.48 |
20250711-15:40:49.534000 |
XNAS |
USP7B8K6FW |
|
5 |
95.48 |
20250711-15:40:49.534000 |
XNAS |
USP7B8K6FX |
|
100 |
95.48 |
20250711-15:40:49.534000 |
XNYS |
USP7B8K6FY |
|
50 |
95.48 |
20250711-15:40:49.534000 |
XNYS |
USP7B8K6FZ |
|
25 |
95.48 |
20250711-15:40:49.534000 |
XNYS |
USP7B8K6G0 |
|
13 |
95.49 |
20250711-15:40:51.199000 |
XNAS |
USP7B8K6IK |
|
24 |
95.49 |
20250711-15:40:51.199000 |
XNYS |
USP7B8K6IL |
|
4 |
95.49 |
20250711-15:40:51.199000 |
XNYS |
USP7B8K6IM |
|
649 |
95.5 |
20250711-15:40:51.379000 |
ARCX |
USP7B8K6J9 |
|
9 |
95.5 |
20250711-15:40:51.379000 |
ARCX |
USP7B8K6JA |
|
20 |
95.51 |
20250711-15:40:57.074000 |
XNAS |
USP7B8K6SB |
|
53 |
95.51 |
20250711-15:40:57.074000 |
XNAS |
USP7B8K6SC |
|
1 |
95.51 |
20250711-15:40:57.076000 |
BATS |
USP7B8K6SD |
|
2 |
95.51 |
20250711-15:40:57.076000 |
ARCX |
USP7B8K6SE |
|
140 |
95.53 |
20250711-15:40:58.999000 |
XNAS |
USP7B8K6VL |
|
50 |
95.53 |
20250711-15:40:58.999000 |
XNAS |
USP7B8K6VM |
|
10 |
95.53 |
20250711-15:40:58.999000 |
XNAS |
USP7B8K6VN |
|
100 |
95.52 |
20250711-15:40:58.999000 |
XNYS |
USP7B8K6VO |
|
100 |
95.53 |
20250711-15:40:59.000000 |
XNAS |
USP7B8K6VP |
|
100 |
95.53 |
20250711-15:40:59.000000 |
XNAS |
USP7B8K6VQ |
|
100 |
95.53 |
20250711-15:40:59.000000 |
XNYS |
USP7B8K6VR |
|
314 |
95.53 |
20250711-15:40:59.000000 |
XNYS |
USP7B8K6VS |
|
33 |
95.53 |
20250711-15:40:59.001000 |
XNAS |
USP7B8K6VT |
|
86 |
95.53 |
20250711-15:40:59.001000 |
XNYS |
USP7B8K6VU |
|
50 |
95.53 |
20250711-15:40:59.020000 |
EDGX |
USP7B8K6VV |
|
50 |
95.53 |
20250711-15:40:59.020000 |
ARCX |
USP7B8K6VW |
|
100 |
95.48 |
20250711-15:41:01.139000 |
EDGA |
USP7B8K6ZZ |
|
50 |
95.48 |
20250711-15:41:01.139000 |
EDGA |
USP7B8K700 |
|
3 |
95.48 |
20250711-15:41:01.139000 |
EDGA |
USP7B8K701 |
|
100 |
95.48 |
20250711-15:41:01.139000 |
EDGA |
USP7B8K702 |
|
11 |
95.48 |
20250711-15:41:01.139000 |
EDGA |
USP7B8K703 |
|
38 |
95.355 |
20250711-15:45:34.691000 |
XNYS |
USP7B8KQF2 |
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.
