CRH PLC Transaction in Own Shares
13 Septiembre 2024 - 3:30AM
RNS Regulatory News
RNS Number : 1383E
CRH PLC
13 September 2024
13th September
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 12th
September 2024 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
|
|
7,853
|
$86.19
|
$86.73
|
$85.35
|
XNYS
|
|
628
|
$86.17
|
$86.67
|
$85.95
|
EDGX
|
|
8,019
|
$86.13
|
$86.77
|
$85.29
|
ARCX
|
|
737
|
$86.34
|
$86.72
|
$86.12
|
BATS
|
|
7,132
|
$85.93
|
$86.73
|
$85.29
|
XNAS
|
|
2,800
|
$86.17
|
$86.57
|
$85.85
|
BATY
|
|
23,362
|
$86.37
|
$86.77
|
$85.57
|
XASE
|
|
2,947
|
$86.39
|
$86.73
|
$85.84
|
EPRL
|
|
1,200
|
$86.36
|
$86.70
|
$85.77
|
IEXG
|
|
300
|
$86.10
|
$86.32
|
$85.86
|
XCHI
|
|
522
|
$86.32
|
$86.72
|
$86.12
|
MEMX
|
|
1,800
|
$85.97
|
$86.58
|
$85.38
|
XPSX
|
|
500
|
$86.11
|
$86.37
|
$85.93
|
EDGA
|
|
200
|
$85.74
|
$85.74
|
$85.74
|
XCIS
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
680,869,901 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,106,599 of its ordinary shares in treasury,
which represents 5.694% 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
12th September 2024 by BNP Paribas Securities Corp on
behalf of CRH as part of the buyback programme 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:
|
|
12th
September 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$86.2277
|
58,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
85.29
|
20240912-13:30:31.067
|
XNAS
|
280L3D830KCTC02421
|
|
10
|
85.29
|
20240912-13:30:31.067
|
XNAS
|
280L3D830KCUC02421
|
|
90
|
85.29
|
20240912-13:30:31.067
|
XNAS
|
280L3D830KCVC02421
|
|
100
|
85.29
|
20240912-13:30:31.067
|
ARCX
|
280L3D830KD0C02421
|
|
58
|
85.35
|
20240912-13:30:59.237
|
XNYS
|
280L3D830MJKC02421
|
|
42
|
85.35
|
20240912-13:30:59.237
|
XNYS
|
280L3D830MJLC02421
|
|
75
|
85.35
|
20240912-13:30:59.237
|
XNAS
|
280L3D830MJMC02421
|
|
25
|
85.35
|
20240912-13:30:59.237
|
XNAS
|
280L3D830MJNC02421
|
|
1
|
85.55
|
20240912-13:31:56.318
|
ARCX
|
280L3D830SICC02421
|
|
99
|
85.55
|
20240912-13:31:56.318
|
ARCX
|
280L3D830SIDC02421
|
|
100
|
85.61
|
20240912-13:32:33.723
|
XNYS
|
280L3D8311MCC02421
|
|
100
|
85.56
|
20240912-13:32:52.561
|
XNAS
|
280L3D8313ORC02421
|
|
100
|
85.56
|
20240912-13:32:52.561
|
XNYS
|
280L3D8313OSC02421
|
|
100
|
85.56
|
20240912-13:32:52.561
|
ARCX
|
280L3D8313OTC02421
|
|
100
|
85.56
|
20240912-13:32:52.561
|
XNAS
|
280L3D8313OUC02421
|
|
100
|
85.56
|
20240912-13:32:52.561
|
XNYS
|
280L3D8313OVC02421
|
|
100
|
85.55
|
20240912-13:33:11.926
|
XNAS
|
280L3D8315UJC02421
|
|
1
|
85.48
|
20240912-13:33:17.993
|
XNYS
|
280L3D8316NGC02421
|
|
13
|
85.48
|
20240912-13:33:17.993
|
XNYS
|
280L3D8316NHC02421
|
|
86
|
85.48
|
20240912-13:33:17.993
|
XNYS
|
280L3D8316NIC02421
|
|
3
|
85.43
|
20240912-13:33:59.920
|
XNAS
|
280L3D831ASGC02421
|
|
97
|
85.43
|
20240912-13:33:59.920
|
XNAS
|
280L3D831ASHC02421
|
|
33
|
85.43
|
20240912-13:33:59.920
|
XNAS
|
280L3D831ASIC02421
|
|
67
|
85.43
|
20240912-13:33:59.920
|
XNAS
|
280L3D831ASJC02421
|
|
100
|
85.6
|
20240912-13:34:47.671
|
XNYS
|
280L3D831FL7C02421
|
|
50
|
85.53
|
20240912-13:34:52.388
|
XNAS
|
280L3D831G97C02421
|
|
50
|
85.53
|
20240912-13:34:54.516
|
XNAS
|
280L3D831GG8C02421
|
|
50
|
85.54
|
20240912-13:35:40.971
|
XNYS
|
280L3D831OFEC02421
|
|
50
|
85.54
|
20240912-13:35:40.971
|
XNYS
|
280L3D831OFFC02421
|
|
19
|
85.57
|
20240912-13:35:58.252
|
XNYS
|
280L3D831R0MC02421
|
|
81
|
85.58
|
20240912-13:35:58.252
|
XNYS
|
280L3D831R0NC02421
|
|
10
|
85.51
|
20240912-13:36:13.903
|
XNAS
|
280L3D831T8DC02421
|
|
45
|
85.56
|
20240912-13:36:22.162
|
XNYS
|
280L3D831U7FC02421
|
|
55
|
85.57
|
20240912-13:36:22.162
|
XNYS
|
280L3D831U7GC02421
|
|
100
|
85.53
|
20240912-13:36:28.797
|
XNYS
|
280L3D831UVKC02421
|
|
100
|
85.53
|
20240912-13:36:28.797
|
XNAS
|
280L3D831UVRC02421
|
|
100
|
85.48
|
20240912-13:36:49.878
|
XNAS
|
280L3D8321N0C02421
|
|
100
|
85.55
|
20240912-13:37:48.937
|
XNAS
|
280L3D8328L9C02421
|
|
100
|
85.55
|
20240912-13:37:48.937
|
XNYS
|
280L3D8328LAC02421
|
|
100
|
85.55
|
20240912-13:37:48.937
|
ARCX
|
280L3D8328LBC02421
|
|
90
|
85.65
|
20240912-13:38:40.799
|
XNAS
|
280L3D832DSDC02421
|
|
10
|
85.65
|
20240912-13:38:40.799
|
XNAS
|
280L3D832DSEC02421
|
|
100
|
85.65
|
20240912-13:38:40.799
|
XNAS
|
280L3D832DSFC02421
|
|
20
|
85.63
|
20240912-13:38:48.348
|
XNAS
|
280L3D832ELTC02421
|
|
25
|
85.63
|
20240912-13:38:48.348
|
XNAS
|
280L3D832ELUC02421
|
|
25
|
85.63
|
20240912-13:38:48.348
|
XNAS
|
280L3D832ELVC02421
|
|
30
|
85.63
|
20240912-13:38:48.348
|
XNAS
|
280L3D832EM0C02421
|
|
89
|
85.62
|
20240912-13:39:15.550
|
XNAS
|
280L3D832I0QC02421
|
|
11
|
85.62
|
20240912-13:39:15.550
|
XNAS
|
280L3D832I0RC02421
|
|
100
|
85.53
|
20240912-13:39:44.232
|
XNAS
|
280L3D832L1KC02421
|
|
100
|
85.54
|
20240912-13:40:01.139
|
ARCX
|
280L3D832MJQC02421
|
|
40
|
85.69
|
20240912-13:40:54.517
|
XNAS
|
280L3D832T8KC02421
|
|
60
|
85.69
|
20240912-13:40:54.518
|
XNAS
|
280L3D832T8LC02421
|
|
100
|
85.69
|
20240912-13:41:33.640
|
XNAS
|
280L3D83327SC02421
|
|
100
|
85.69
|
20240912-13:41:33.640
|
XNAS
|
280L3D83327TC02421
|
|
100
|
85.86
|
20240912-13:42:30.913
|
XCHI
|
280L3D8339R5C02421
|
|
100
|
85.8
|
20240912-13:42:33.597
|
ARCX
|
280L3D833A7CC02421
|
|
100
|
85.8
|
20240912-13:42:33.598
|
ARCX
|
280L3D833A7DC02421
|
|
100
|
85.8
|
20240912-13:42:33.598
|
ARCX
|
280L3D833A7EC02421
|
|
100
|
85.86
|
20240912-13:43:44.917
|
XPSX
|
280L3D833KMOC02421
|
|
100
|
85.87
|
20240912-13:43:55.957
|
XPSX
|
280L3D833LUKC02421
|
|
100
|
86.04
|
20240912-13:44:42.701
|
XNYS
|
280L3D833RHGC02421
|
|
100
|
86
|
20240912-13:44:55.864
|
ARCX
|
280L3D833T48C02421
|
|
100
|
86.05
|
20240912-13:45:16.405
|
ARCX
|
280L3D8340AIC02421
|
|
99
|
86.05
|
20240912-13:45:16.405
|
ARCX
|
280L3D8340AJC02421
|
|
1
|
86.05
|
20240912-13:45:16.405
|
ARCX
|
280L3D8340AKC02421
|
|
100
|
86.03
|
20240912-13:46:01.120
|
XNAS
|
280L3D8348FKC02421
|
|
20
|
86.03
|
20240912-13:46:01.120
|
XNAS
|
280L3D8348FLC02421
|
|
25
|
86.03
|
20240912-13:46:01.120
|
XNAS
|
280L3D8348FMC02421
|
|
50
|
86.03
|
20240912-13:46:01.120
|
XNAS
|
280L3D8348FNC02421
|
|
5
|
86.03
|
20240912-13:46:01.120
|
XNAS
|
280L3D8348FOC02421
|
|
1
|
86.03
|
20240912-13:46:01.120
|
ARCX
|
280L3D8348FPC02421
|
|
99
|
86.03
|
20240912-13:46:01.120
|
ARCX
|
280L3D8348FQC02421
|
|
100
|
85.95
|
20240912-13:46:50.386
|
EDGX
|
280L3D834HH9C02421
|
|
100
|
85.95
|
20240912-13:46:54.016
|
XPSX
|
280L3D834I7SC02421
|
|
100
|
85.87
|
20240912-13:46:59.740
|
XPSX
|
280L3D834J7OC02421
|
|
100
|
85.73
|
20240912-13:47:19.593
|
XNAS
|
280L3D834NSDC02421
|
|
100
|
85.72
|
20240912-13:47:40.166
|
XPSX
|
280L3D834R8TC02421
|
|
97
|
85.69
|
20240912-13:47:59.855
|
XNAS
|
280L3D834U3GC02421
|
|
3
|
85.69
|
20240912-13:47:59.855
|
XNAS
|
280L3D834U3HC02421
|
|
7
|
85.68
|
20240912-13:48:14.235
|
XNAS
|
280L3D8351ALC02421
|
|
93
|
85.68
|
20240912-13:48:14.235
|
XNAS
|
280L3D8351AMC02421
|
|
100
|
85.54
|
20240912-13:48:34.137
|
XNAS
|
280L3D8354PAC02421
|
|
100
|
85.5
|
20240912-13:49:06.921
|
XNAS
|
280L3D835BOUC02421
|
|
100
|
85.48
|
20240912-13:49:55.669
|
XNYS
|
280L3D835KJPC02421
|
|
100
|
85.43
|
20240912-13:50:09.408
|
XPSX
|
280L3D835N3HC02421
|
|
100
|
85.43
|
20240912-13:50:09.408
|
XPSX
|
280L3D835N3IC02421
|
|
100
|
85.39
|
20240912-13:50:35.554
|
XNAS
|
280L3D835RU2C02421
|
|
100
|
85.38
|
20240912-13:51:07.162
|
XPSX
|
280L3D8361OJC02421
|
|
100
|
85.46
|
20240912-13:51:54.701
|
XNYS
|
280L3D8368R5C02421
|
|
100
|
85.5
|
20240912-13:52:10.627
|
XNYS
|
280L3D836BH4C02421
|
|
5
|
85.5
|
20240912-13:52:10.627
|
XNYS
|
280L3D836BH6C02421
|
|
95
|
85.5
|
20240912-13:52:10.627
|
XNYS
|
280L3D836BH7C02421
|
|
100
|
85.76
|
20240912-13:53:14.075
|
XNYS
|
280L3D836N8DC02421
|
|
100
|
85.77
|
20240912-13:53:39.449
|
IEXG
|
280L3D836QKNC02421
|
|
100
|
85.76
|
20240912-13:53:55.937
|
XPSX
|
280L3D836SI9C02421
|
|
100
|
85.76
|
20240912-13:53:55.937
|
XNAS
|
280L3D836SIBC02421
|
|
100
|
85.71
|
20240912-13:54:55.725
|
XPSX
|
280L3D8377DTC02421
|
|
100
|
85.71
|
20240912-13:54:55.725
|
XPSX
|
280L3D8377DUC02421
|
|
100
|
85.66
|
20240912-13:55:21.744
|
XASE
|
280L3D837B7AC02421
|
|
100
|
85.69
|
20240912-13:56:17.771
|
XASE
|
280L3D837LDFC02421
|
|
100
|
85.69
|
20240912-13:56:17.771
|
XASE
|
280L3D837LDGC02421
|
|
11
|
85.67
|
20240912-13:56:36.149
|
XASE
|
280L3D837NSPC02421
|
|
89
|
85.67
|
20240912-13:56:36.149
|
XASE
|
280L3D837NSQC02421
|
|
100
|
85.61
|
20240912-13:57:00.873
|
XASE
|
280L3D837RNSC02421
|
|
4
|
85.57
|
20240912-13:57:13.661
|
XASE
|
280L3D837TS2C02421
|
|
96
|
85.57
|
20240912-13:57:13.661
|
XASE
|
280L3D837TS3C02421
|
|
100
|
85.72
|
20240912-13:58:05.017
|
XNYS
|
280L3D8385I2C02421
|
|
96
|
85.74
|
20240912-13:58:48.738
|
XCIS
|
280L3D838B99C02421
|
|
4
|
85.74
|
20240912-13:58:48.738
|
XCIS
|
280L3D838B9AC02421
|
|
96
|
85.74
|
20240912-13:58:49.751
|
XCIS
|
280L3D838BF4C02421
|
|
4
|
85.74
|
20240912-13:58:49.751
|
XCIS
|
280L3D838BF5C02421
|
|
86
|
85.72
|
20240912-13:58:54.645
|
XNAS
|
280L3D838C5JC02421
|
|
14
|
85.72
|
20240912-13:58:54.645
|
XNAS
|
280L3D838C5KC02421
|
|
13
|
85.68
|
20240912-14:00:11.281
|
XASE
|
280L3D838QH8C02421
|
|
87
|
85.68
|
20240912-14:00:11.281
|
XASE
|
280L3D838QH9C02421
|
|
100
|
85.68
|
20240912-14:00:11.281
|
XASE
|
280L3D838QHAC02421
|
|
100
|
85.72
|
20240912-14:00:58.110
|
ARCX
|
280L3D8395P6C02421
|
|
100
|
85.72
|
20240912-14:00:58.112
|
XNAS
|
280L3D8395P7C02421
|
|
1
|
85.73
|
20240912-14:01:11.102
|
XNAS
|
280L3D8398M5C02421
|
|
99
|
85.73
|
20240912-14:01:11.102
|
XNAS
|
280L3D8398M6C02421
|
|
19
|
85.73
|
20240912-14:01:11.102
|
XNAS
|
280L3D8398M7C02421
|
|
81
|
85.73
|
20240912-14:01:11.102
|
XNAS
|
280L3D8398M8C02421
|
|
100
|
85.72
|
20240912-14:01:36.865
|
ARCX
|
280L3D839E05C02421
|
|
100
|
85.68
|
20240912-14:01:41.101
|
XASE
|
280L3D839F62C02421
|
|
100
|
85.75
|
20240912-14:02:39.897
|
XNYS
|
280L3D839UA6C02421
|
|
100
|
85.76
|
20240912-14:02:50.989
|
XNYS
|
280L3D83A0SCC02421
|
|
100
|
85.75
|
20240912-14:02:55.547
|
XPSX
|
280L3D83A1P6C02421
|
|
100
|
85.77
|
20240912-14:03:18.263
|
XASE
|
280L3D83A7MNC02421
|
|
100
|
85.78
|
20240912-14:04:01.751
|
XASE
|
280L3D83AJ3FC02421
|
|
100
|
85.75
|
20240912-14:04:07.630
|
XASE
|
280L3D83AL3NC02421
|
|
100
|
85.7
|
20240912-14:04:50.833
|
XNAS
|
280L3D83ATPJC02421
|
|
100
|
85.71
|
20240912-14:04:59.653
|
XASE
|
280L3D83AVOQC02421
|
|
100
|
85.76
|
20240912-14:05:23.166
|
XNAS
|
280L3D83B52AC02421
|
|
100
|
85.86
|
20240912-14:06:19.155
|
XASE
|
280L3D83BH42C02421
|
|
100
|
85.86
|
20240912-14:06:19.155
|
XASE
|
280L3D83BH43C02421
|
|
1
|
85.8
|
20240912-14:06:48.685
|
ARCX
|
280L3D83BN8EC02421
|
|
50
|
85.8
|
20240912-14:06:48.685
|
ARCX
|
280L3D83BN8FC02421
|
|
49
|
85.8
|
20240912-14:06:48.685
|
ARCX
|
280L3D83BN8GC02421
|
|
100
|
85.8
|
20240912-14:06:48.685
|
ARCX
|
280L3D83BN8HC02421
|
|
99
|
85.82
|
20240912-14:07:56.067
|
XNYS
|
280L3D83C667C02421
|
|
100
|
85.8
|
20240912-14:08:02.189
|
XASE
|
280L3D83C7L8C02421
|
|
100
|
85.8
|
20240912-14:08:02.189
|
XASE
|
280L3D83C7L9C02421
|
|
42
|
85.87
|
20240912-14:09:06.774
|
XNAS
|
280L3D83CLQLC02421
|
|
58
|
85.87
|
20240912-14:09:06.774
|
XNAS
|
280L3D83CLQMC02421
|
|
100
|
85.86
|
20240912-14:09:20.705
|
ARCX
|
280L3D83COS1C02421
|
|
100
|
85.86
|
20240912-14:09:20.705
|
ARCX
|
280L3D83COS2C02421
|
|
100
|
85.85
|
20240912-14:09:43.700
|
XASE
|
280L3D83CTBMC02421
|
|
44
|
85.95
|
20240912-14:10:11.277
|
XASE
|
280L3D83D3TIC02421
|
|
56
|
85.95
|
20240912-14:10:13.643
|
XASE
|
280L3D83D49VC02421
|
|
100
|
85.91
|
20240912-14:10:48.764
|
ARCX
|
280L3D83DB7DC02421
|
|
100
|
85.95
|
20240912-14:11:28.894
|
ARCX
|
280L3D83DL51C02421
|
|
100
|
85.95
|
20240912-14:11:28.894
|
ARCX
|
280L3D83DL53C02421
|
|
100
|
85.94
|
20240912-14:12:03.437
|
XNAS
|
280L3D83DSEBC02421
|
|
100
|
86.05
|
20240912-14:12:40.072
|
XASE
|
280L3D83E5KKC02421
|
|
100
|
86.07
|
20240912-14:13:01.080
|
ARCX
|
280L3D83E9SPC02421
|
|
100
|
86.11
|
20240912-14:14:10.774
|
IEXG
|
280L3D83ER0LC02421
|
|
100
|
86.12
|
20240912-14:14:12.946
|
XCHI
|
280L3D83ERGUC02421
|
|
100
|
86.09
|
20240912-14:14:21.166
|
XASE
|
280L3D83ETBBC02421
|
|
109
|
86.09
|
20240912-14:14:21.238
|
XNAS
|
280L3D83ETBTC02421
|
|
91
|
86.09
|
20240912-14:14:21.238
|
XNAS
|
280L3D83ETBUC02421
|
|
100
|
86.08
|
20240912-14:15:43.573
|
EDGX
|
280L3D83FIRBC02421
|
|
100
|
86.07
|
20240912-14:15:54.163
|
XASE
|
280L3D83FLEKC02421
|
|
100
|
86.06
|
20240912-14:16:13.568
|
XASE
|
280L3D83FPVLC02421
|
|
100
|
86.1
|
20240912-14:17:02.841
|
XNYS
|
280L3D83G44UC02421
|
|
5
|
86.1
|
20240912-14:17:15.190
|
XASE
|
280L3D83G6Q1C02421
|
|
95
|
86.1
|
20240912-14:17:15.190
|
XASE
|
280L3D83G6Q2C02421
|
|
100
|
86.14
|
20240912-14:18:05.156
|
XNAS
|
280L3D83GIFRC02421
|
|
100
|
86.19
|
20240912-14:18:32.198
|
XASE
|
280L3D83GOUPC02421
|
|
100
|
86.19
|
20240912-14:18:32.198
|
XASE
|
280L3D83GOUQC02421
|
|
100
|
86.21
|
20240912-14:19:00.284
|
XASE
|
280L3D83GVCEC02421
|
|
100
|
86.23
|
20240912-14:19:48.006
|
XASE
|
280L3D83HAHDC02421
|
|
100
|
86.23
|
20240912-14:20:13.663
|
BATS
|
280L3D83HH0GC02421
|
|
21
|
86.22
|
20240912-14:20:17.042
|
XASE
|
280L3D83HHSPC02421
|
|
5
|
86.22
|
20240912-14:20:17.042
|
XASE
|
280L3D83HHSQC02421
|
|
94
|
86.24
|
20240912-14:20:56.140
|
BATS
|
280L3D83HPVPC02421
|
|
100
|
86.28
|
20240912-14:21:06.304
|
XNYS
|
280L3D83HS6OC02421
|
|
100
|
86.28
|
20240912-14:21:28.225
|
XNAS
|
280L3D83I1QIC02421
|
|
100
|
86.26
|
20240912-14:21:28.844
|
ARCX
|
280L3D83I1TTC02421
|
|
93
|
86.26
|
20240912-14:21:30.528
|
ARCX
|
280L3D83I273C02421
|
|
100
|
86.27
|
20240912-14:22:37.600
|
XNYS
|
280L3D83IGP9C02421
|
|
2
|
86.31
|
20240912-14:23:24.422
|
XNAS
|
280L3D83IQUPC02421
|
|
50
|
86.31
|
20240912-14:23:24.422
|
XNAS
|
280L3D83IQUQC02421
|
|
1
|
86.31
|
20240912-14:23:24.422
|
XNYS
|
280L3D83IQURC02421
|
|
47
|
86.31
|
20240912-14:23:24.422
|
XNYS
|
280L3D83IQUSC02421
|
|
100
|
86.3
|
20240912-14:23:34.412
|
XNYS
|
280L3D83IT42C02421
|
|
99
|
86.29
|
20240912-14:23:39.304
|
XASE
|
280L3D83IU8EC02421
|
|
1
|
86.29
|
20240912-14:23:39.304
|
XASE
|
280L3D83IU8FC02421
|
|
100
|
86.29
|
20240912-14:23:39.304
|
XASE
|
280L3D83IU8GC02421
|
|
99
|
86.29
|
20240912-14:23:39.304
|
XASE
|
280L3D83IU8HC02421
|
|
1
|
86.29
|
20240912-14:23:39.304
|
XASE
|
280L3D83IU8IC02421
|
|
100
|
86.16
|
20240912-14:25:14.094
|
XASE
|
280L3D83JKNFC02421
|
|
100
|
86.23
|
20240912-14:26:25.710
|
XASE
|
280L3D83K60CC02421
|
|
100
|
86.22
|
20240912-14:26:47.059
|
XASE
|
280L3D83KA9VC02421
|
|
100
|
86.21
|
20240912-14:27:16.872
|
XASE
|
280L3D83KGUOC02421
|
|
10
|
86.25
|
20240912-14:27:58.893
|
XASE
|
280L3D83KP7OC02421
|
|
90
|
86.25
|
20240912-14:27:58.894
|
XASE
|
280L3D83KP7PC02421
|
|
100
|
86.26
|
20240912-14:28:54.312
|
XNYS
|
280L3D83L56DC02421
|
|
100
|
86.25
|
20240912-14:29:00.123
|
XASE
|
280L3D83L6EKC02421
|
|
100
|
86.29
|
20240912-14:29:45.467
|
XNYS
|
280L3D83LI3TC02421
|
|
100
|
86.29
|
20240912-14:30:11.697
|
XNYS
|
280L3D83LQLDC02421
|
|
100
|
86.27
|
20240912-14:30:47.546
|
XASE
|
280L3D83M4GMC02421
|
|
100
|
86.27
|
20240912-14:30:47.546
|
XASE
|
280L3D83M4GNC02421
|
|
3
|
86.3
|
20240912-14:31:22.309
|
XNYS
|
280L3D83MCSNC02421
|
|
100
|
86.31
|
20240912-14:31:23.137
|
XNYS
|
280L3D83MD69C02421
|
|
100
|
86.31
|
20240912-14:31:54.163
|
MEMX
|
280L3D83MKLBC02421
|
|
6
|
86.33
|
20240912-14:32:21.771
|
XNYS
|
280L3D83MQKCC02421
|
|
94
|
86.33
|
20240912-14:32:21.771
|
XNYS
|
280L3D83MQKDC02421
|
|
100
|
86.31
|
20240912-14:32:33.460
|
XASE
|
280L3D83MT85C02421
|
|
100
|
86.31
|
20240912-14:32:33.460
|
XASE
|
280L3D83MT86C02421
|
|
100
|
86.32
|
20240912-14:33:20.395
|
XASE
|
280L3D83N7I5C02421
|
|
22
|
86.3
|
20240912-14:33:38.786
|
XASE
|
280L3D83NCG8C02421
|
|
78
|
86.3
|
20240912-14:33:38.787
|
XASE
|
280L3D83NCG9C02421
|
|
1
|
86.31
|
20240912-14:34:03.525
|
XASE
|
280L3D83NHE6C02421
|
|
99
|
86.31
|
20240912-14:34:07.432
|
XASE
|
280L3D83NIBLC02421
|
|
100
|
86.38
|
20240912-14:34:42.643
|
XASE
|
280L3D83NSLIC02421
|
|
1
|
86.37
|
20240912-14:34:58.632
|
BATY
|
280L3D83NVUCC02421
|
|
7
|
86.37
|
20240912-14:34:58.793
|
BATY
|
280L3D83NVVSC02421
|
|
92
|
86.37
|
20240912-14:35:02.212
|
BATY
|
280L3D83O0R6C02421
|
|
100
|
86.29
|
20240912-14:35:32.981
|
XASE
|
280L3D83OA8LC02421
|
|
100
|
86.24
|
20240912-14:36:34.621
|
EPRL
|
280L3D83ORQVC02421
|
|
100
|
86.24
|
20240912-14:36:34.621
|
EPRL
|
280L3D83ORR0C02421
|
|
100
|
86.3
|
20240912-14:37:08.484
|
XASE
|
280L3D83P3KKC02421
|
|
100
|
86.29
|
20240912-14:37:26.151
|
XASE
|
280L3D83P79HC02421
|
|
100
|
86.32
|
20240912-14:38:06.015
|
XASE
|
280L3D83PEHIC02421
|
|
14
|
86.32
|
20240912-14:38:06.015
|
XASE
|
280L3D83PEHJC02421
|
|
86
|
86.32
|
20240912-14:38:06.015
|
XASE
|
280L3D83PEHKC02421
|
|
100
|
86.3
|
20240912-14:38:23.595
|
XASE
|
280L3D83PIM3C02421
|
|
100
|
86.32
|
20240912-14:39:19.829
|
XASE
|
280L3D83PSRDC02421
|
|
6
|
86.31
|
20240912-14:39:57.357
|
XASE
|
280L3D83Q58HC02421
|
|
18
|
86.32
|
20240912-14:40:08.151
|
BATY
|
280L3D83Q7U0C02421
|
|
4
|
86.32
|
20240912-14:40:08.151
|
BATY
|
280L3D83Q7U1C02421
|
|
78
|
86.32
|
20240912-14:40:08.151
|
BATY
|
280L3D83Q7U2C02421
|
|
31
|
86.41
|
20240912-14:41:08.991
|
BATS
|
280L3D83QKJ7C02421
|
|
100
|
86.4
|
20240912-14:41:13.351
|
XNAS
|
280L3D83QLJOC02421
|
|
20
|
86.4
|
20240912-14:41:13.923
|
XNAS
|
280L3D83QLO6C02421
|
|
1
|
86.4
|
20240912-14:41:13.928
|
XNAS
|
280L3D83QLO7C02421
|
|
70
|
86.4
|
20240912-14:41:20.266
|
XNAS
|
280L3D83QN4IC02421
|
|
3
|
86.4
|
20240912-14:41:20.266
|
XNAS
|
280L3D83QN4JC02421
|
|
6
|
86.4
|
20240912-14:41:20.266
|
XNAS
|
280L3D83QN4KC02421
|
|
21
|
86.4
|
20240912-14:41:20.267
|
ARCX
|
280L3D83QN4LC02421
|
|
100
|
86.4
|
20240912-14:41:54.277
|
XASE
|
280L3D83QUQLC02421
|
|
100
|
86.45
|
20240912-14:42:56.452
|
IEXG
|
280L3D83RCTTC02421
|
|
100
|
86.44
|
20240912-14:43:08.732
|
XASE
|
280L3D83RFKIC02421
|
|
100
|
86.44
|
20240912-14:43:08.732
|
XASE
|
280L3D83RFKJC02421
|
|
100
|
86.4
|
20240912-14:44:02.525
|
XNYS
|
280L3D83RQEPC02421
|
|
100
|
86.39
|
20240912-14:44:09.859
|
XASE
|
280L3D83RSKGC02421
|
|
2
|
86.39
|
20240912-14:44:09.895
|
BATY
|
280L3D83RSKRC02421
|
|
98
|
86.39
|
20240912-14:44:09.898
|
BATY
|
280L3D83RSKSC02421
|
|
100
|
86.35
|
20240912-14:44:56.838
|
XASE
|
280L3D83S7VEC02421
|
|
100
|
86.3
|
20240912-14:45:35.387
|
XASE
|
280L3D83SJP1C02421
|
|
100
|
86.36
|
20240912-14:46:29.603
|
BATS
|
280L3D83SVHSC02421
|
|
100
|
86.35
|
20240912-14:46:36.642
|
XASE
|
280L3D83T12IC02421
|
|
100
|
86.36
|
20240912-14:47:16.991
|
XASE
|
280L3D83TB4CC02421
|
|
100
|
86.33
|
20240912-14:48:08.597
|
XASE
|
280L3D83TMNLC02421
|
|
100
|
86.32
|
20240912-14:48:21.531
|
XASE
|
280L3D83TPSSC02421
|
|
10
|
86.38
|
20240912-14:49:27.679
|
XNAS
|
280L3D83UA4UC02421
|
|
46
|
86.38
|
20240912-14:49:27.679
|
XNYS
|
280L3D83UA4VC02421
|
|
28
|
86.38
|
20240912-14:49:33.339
|
XNAS
|
280L3D83UB8EC02421
|
|
2
|
86.38
|
20240912-14:49:33.339
|
XNAS
|
280L3D83UB8FC02421
|
|
30
|
86.38
|
20240912-14:49:33.339
|
XNAS
|
280L3D83UB8GC02421
|
|
10
|
86.38
|
20240912-14:49:33.339
|
XNAS
|
280L3D83UB8HC02421
|
|
30
|
86.38
|
20240912-14:49:34.361
|
XNAS
|
280L3D83UBDMC02421
|
|
70
|
86.38
|
20240912-14:49:34.361
|
XNAS
|
280L3D83UBDNC02421
|
|
8
|
86.38
|
20240912-14:49:34.362
|
XNAS
|
280L3D83UBDOC02421
|
|
22
|
86.38
|
20240912-14:49:34.362
|
XNAS
|
280L3D83UBDPC02421
|
|
100
|
86.37
|
20240912-14:49:54.076
|
EDGA
|
280L3D83UFGSC02421
|
|
100
|
86.34
|
20240912-14:50:38.631
|
XASE
|
280L3D83UQV1C02421
|
|
60
|
86.35
|
20240912-14:51:03.117
|
XASE
|
280L3D83V0K1C02421
|
|
40
|
86.35
|
20240912-14:51:12.291
|
XASE
|
280L3D83V2U4C02421
|
|
60
|
86.35
|
20240912-14:51:12.292
|
XNAS
|
280L3D83V2U7C02421
|
|
100
|
86.36
|
20240912-14:52:01.210
|
XASE
|
280L3D83VCJBC02421
|
|
19
|
86.33
|
20240912-14:52:38.465
|
EPRL
|
280L3D83VM3NC02421
|
|
11
|
86.33
|
20240912-14:52:42.611
|
EPRL
|
280L3D83VMTFC02421
|
|
70
|
86.33
|
20240912-14:52:49.031
|
EPRL
|
280L3D83VO28C02421
|
|
30
|
86.33
|
20240912-14:52:49.032
|
XNAS
|
280L3D83VO2BC02421
|
|
100
|
86.32
|
20240912-14:53:19.077
|
XASE
|
280L3D83VTO5C02421
|
|
100
|
86.3
|
20240912-14:53:51.386
|
XASE
|
280L3D84047RC02421
|
|
100
|
86.26
|
20240912-14:54:27.112
|
XASE
|
280L3D840D2SC02421
|
|
75
|
86.29
|
20240912-14:55:42.827
|
ARCX
|
280L3D840VFPC02421
|
|
25
|
86.29
|
20240912-14:55:42.827
|
ARCX
|
280L3D840VFQC02421
|
|
100
|
86.32
|
20240912-14:55:56.035
|
XNYS
|
280L3D8413EFC02421
|
|
100
|
86.35
|
20240912-14:56:20.131
|
XNYS
|
280L3D8419MGC02421
|
|
100
|
86.37
|
20240912-14:56:44.382
|
XNYS
|
280L3D841FBVC02421
|
|
100
|
86.4
|
20240912-14:57:04.211
|
XASE
|
280L3D841JLCC02421
|
|
100
|
86.32
|
20240912-14:57:57.750
|
XCHI
|
280L3D8422SHC02421
|
|
8
|
86.3
|
20240912-14:58:00.026
|
EPRL
|
280L3D8423BOC02421
|
|
100
|
86.3
|
20240912-14:58:00.026
|
XNAS
|
280L3D8423BPC02421
|
|
100
|
86.3
|
20240912-14:58:35.381
|
XASE
|
280L3D842B5HC02421
|
|
1
|
86.27
|
20240912-14:58:53.565
|
BATY
|
280L3D842G8BC02421
|
|
99
|
86.27
|
20240912-14:58:53.606
|
BATY
|
280L3D842G98C02421
|
|
100
|
86.21
|
20240912-14:59:37.572
|
XASE
|
280L3D842REPC02421
|
|
100
|
86.09
|
20240912-15:00:32.579
|
XASE
|
280L3D843DUAC02421
|
|
1
|
86.11
|
20240912-15:01:45.161
|
BATY
|
280L3D84400OC02421
|
|
99
|
86.11
|
20240912-15:01:45.161
|
BATY
|
280L3D84400PC02421
|
|
99
|
86.11
|
20240912-15:01:45.161
|
BATY
|
280L3D84400QC02421
|
|
1
|
86.11
|
20240912-15:01:47.880
|
BATY
|
280L3D8440JAC02421
|
|
100
|
86.13
|
20240912-15:02:26.004
|
ARCX
|
280L3D8448S0C02421
|
|
5
|
86.15
|
20240912-15:02:52.646
|
BATY
|
280L3D844DUJC02421
|
|
95
|
86.15
|
20240912-15:02:52.646
|
BATY
|
280L3D844DUKC02421
|
|
100
|
86.15
|
20240912-15:03:05.559
|
BATY
|
280L3D844GGIC02421
|
|
29
|
86.13
|
20240912-15:03:28.510
|
ARCX
|
280L3D844M2MC02421
|
|
71
|
86.13
|
20240912-15:03:28.510
|
ARCX
|
280L3D844M2NC02421
|
|
100
|
86.13
|
20240912-15:03:28.510
|
ARCX
|
280L3D844M2OC02421
|
|
100
|
86.14
|
20240912-15:04:06.832
|
ARCX
|
280L3D844TE8C02421
|
|
100
|
86.25
|
20240912-15:04:42.933
|
XNAS
|
280L3D8455ELC02421
|
|
100
|
86.25
|
20240912-15:05:01.263
|
ARCX
|
280L3D84595CC02421
|
|
100
|
86.25
|
20240912-15:05:49.446
|
ARCX
|
280L3D845ILBC02421
|
|
100
|
86.23
|
20240912-15:06:03.515
|
XASE
|
280L3D845L58C02421
|
|
100
|
86.19
|
20240912-15:06:42.368
|
XASE
|
280L3D845T3DC02421
|
|
100
|
86.2
|
20240912-15:07:54.734
|
XNYS
|
280L3D846B7HC02421
|
|
100
|
86.2
|
20240912-15:08:00.257
|
EPRL
|
280L3D846CE5C02421
|
|
100
|
86.16
|
20240912-15:08:17.868
|
XNAS
|
280L3D846GSFC02421
|
|
36
|
86.15
|
20240912-15:09:27.940
|
XNYS
|
280L3D84705OC02421
|
|
64
|
86.15
|
20240912-15:09:27.940
|
XNYS
|
280L3D84705PC02421
|
|
100
|
86.15
|
20240912-15:10:00.150
|
XASE
|
280L3D8475NDC02421
|
|
2
|
86.15
|
20240912-15:10:58.153
|
XASE
|
280L3D847IOUC02421
|
|
98
|
86.15
|
20240912-15:10:58.154
|
XASE
|
280L3D847IOVC02421
|
|
100
|
86.14
|
20240912-15:11:12.946
|
ARCX
|
280L3D847LEFC02421
|
|
100
|
86.11
|
20240912-15:12:33.199
|
ARCX
|
280L3D84857CC02421
|
|
100
|
86.11
|
20240912-15:12:33.199
|
ARCX
|
280L3D84857DC02421
|
|
100
|
86.23
|
20240912-15:14:19.736
|
XASE
|
280L3D848SULC02421
|
|
100
|
86.23
|
20240912-15:14:19.736
|
XASE
|
280L3D848SUMC02421
|
|
100
|
86.21
|
20240912-15:15:03.895
|
EPRL
|
280L3D8495RUC02421
|
|
100
|
86.19
|
20240912-15:15:40.473
|
XASE
|
280L3D849F26C02421
|
|
100
|
86.16
|
20240912-15:16:49.967
|
EPRL
|
280L3D849VMSC02421
|
|
100
|
86.16
|
20240912-15:16:49.967
|
EPRL
|
280L3D849VMTC02421
|
|
14
|
86.16
|
20240912-15:17:46.753
|
XASE
|
280L3D84AAI7C02421
|
|
31
|
86.16
|
20240912-15:17:46.754
|
XASE
|
280L3D84AAI9C02421
|
|
55
|
86.16
|
20240912-15:17:48.742
|
XASE
|
280L3D84AB0HC02421
|
|
100
|
86.17
|
20240912-15:18:40.054
|
XASE
|
280L3D84ALLIC02421
|
|
100
|
86.18
|
20240912-15:19:31.251
|
XNAS
|
280L3D84AVE1C02421
|
|
100
|
86.18
|
20240912-15:19:44.179
|
BATY
|
280L3D84B1DUC02421
|
|
100
|
86.13
|
20240912-15:20:10.892
|
XASE
|
280L3D84B6POC02421
|
|
100
|
86.11
|
20240912-15:21:03.454
|
XNAS
|
280L3D84BG9KC02421
|
|
100
|
86.15
|
20240912-15:22:15.364
|
XNYS
|
280L3D84BUJDC02421
|
|
12
|
86.15
|
20240912-15:22:15.364
|
XNYS
|
280L3D84BUJEC02421
|
|
21
|
86.16
|
20240912-15:22:22.656
|
XNAS
|
280L3D84C01MC02421
|
|
10
|
86.16
|
20240912-15:22:22.656
|
XNYS
|
280L3D84C01NC02421
|
|
100
|
86.15
|
20240912-15:22:32.157
|
EPRL
|
280L3D84C1MVC02421
|
|
100
|
86.15
|
20240912-15:22:32.157
|
EPRL
|
280L3D84C1N1C02421
|
|
100
|
86.14
|
20240912-15:23:09.735
|
XNYS
|
280L3D84C9QCC02421
|
|
100
|
86.19
|
20240912-15:23:36.368
|
EPRL
|
280L3D84CF31C02421
|
|
61
|
86.19
|
20240912-15:23:36.368
|
EPRL
|
280L3D84CF32C02421
|
|
39
|
86.19
|
20240912-15:23:36.371
|
EPRL
|
280L3D84CF35C02421
|
|
100
|
86.17
|
20240912-15:23:54.090
|
XASE
|
280L3D84CIE0C02421
|
|
100
|
86.15
|
20240912-15:25:00.641
|
XNYS
|
280L3D84CV70C02421
|
|
100
|
86.15
|
20240912-15:25:06.158
|
XASE
|
280L3D84D0HJC02421
|
|
100
|
86.2
|
20240912-15:26:02.002
|
XASE
|
280L3D84DBISC02421
|
|
100
|
86.17
|
20240912-15:26:47.501
|
EDGA
|
280L3D84DNFRC02421
|
|
100
|
86.16
|
20240912-15:27:09.423
|
BATY
|
280L3D84DRV4C02421
|
|
100
|
86.17
|
20240912-15:27:26.768
|
XNAS
|
280L3D84E00UC02421
|
|
100
|
86.17
|
20240912-15:28:22.770
|
XASE
|
280L3D84EF95C02421
|
|
100
|
86.17
|
20240912-15:29:10.462
|
XASE
|
280L3D84EOJ9C02421
|
|
100
|
86.16
|
20240912-15:29:12.454
|
XASE
|
280L3D84EP2MC02421
|
|
100
|
86.08
|
20240912-15:29:55.851
|
XASE
|
280L3D84F5J1C02421
|
|
100
|
86.07
|
20240912-15:30:41.937
|
ARCX
|
280L3D84FO7UC02421
|
|
5
|
86.05
|
20240912-15:30:59.321
|
BATY
|
280L3D84FU2BC02421
|
|
1
|
86.05
|
20240912-15:31:04.209
|
BATY
|
280L3D84FVDQC02421
|
|
5
|
86.05
|
20240912-15:31:04.626
|
BATY
|
280L3D84FVH6C02421
|
|
2
|
86.05
|
20240912-15:31:04.708
|
BATY
|
280L3D84FVHHC02421
|
|
3
|
86.05
|
20240912-15:31:04.784
|
BATY
|
280L3D84FVHRC02421
|
|
3
|
86.05
|
20240912-15:31:04.954
|
BATY
|
280L3D84FVJ1C02421
|
|
2
|
86.05
|
20240912-15:31:05.053
|
BATY
|
280L3D84FVK6C02421
|
|
3
|
86.05
|
20240912-15:31:05.214
|
BATY
|
280L3D84FVKVC02421
|
|
3
|
86.05
|
20240912-15:31:06.468
|
BATY
|
280L3D84G02CC02421
|
|
3
|
86.05
|
20240912-15:31:06.679
|
BATY
|
280L3D84G041C02421
|
|
70
|
86.05
|
20240912-15:31:12.620
|
BATY
|
280L3D84G1VJC02421
|
|
100
|
86.1
|
20240912-15:31:48.904
|
XASE
|
280L3D84GFPOC02421
|
|
100
|
86.1
|
20240912-15:31:48.904
|
XASE
|
280L3D84GFPPC02421
|
|
100
|
86.09
|
20240912-15:32:39.220
|
XASE
|
280L3D84GS6KC02421
|
|
100
|
86.08
|
20240912-15:33:13.028
|
XNYS
|
280L3D84H3CHC02421
|
|
100
|
86.07
|
20240912-15:33:20.335
|
XASE
|
280L3D84H4UQC02421
|
|
8
|
86.04
|
20240912-15:34:01.214
|
EPRL
|
280L3D84HDDNC02421
|
|
92
|
86.04
|
20240912-15:34:05.204
|
EPRL
|
280L3D84HEG8C02421
|
|
100
|
86.08
|
20240912-15:34:29.555
|
BATY
|
280L3D84HKLBC02421
|
|
100
|
86.13
|
20240912-15:35:18.691
|
XNYS
|
280L3D84HVAUC02421
|
|
100
|
86.12
|
20240912-15:35:38.348
|
BATS
|
280L3D84I3JIC02421
|
|
100
|
86.12
|
20240912-15:35:38.348
|
EDGX
|
280L3D84I3JJC02421
|
|
22
|
86.12
|
20240912-15:35:38.348
|
MEMX
|
280L3D84I3JKC02421
|
|
22
|
86.12
|
20240912-15:35:38.348
|
EDGX
|
280L3D84I3JLC02421
|
|
78
|
86.12
|
20240912-15:35:38.348
|
EDGX
|
280L3D84I3JMC02421
|
|
100
|
86.12
|
20240912-15:35:54.817
|
IEXG
|
280L3D84I6U1C02421
|
|
100
|
86.11
|
20240912-15:36:33.921
|
XASE
|
280L3D84IG6TC02421
|
|
100
|
86.1
|
20240912-15:37:18.011
|
XNAS
|
280L3D84IP8QC02421
|
|
100
|
86.17
|
20240912-15:38:02.635
|
XASE
|
280L3D84J35DC02421
|
|
5
|
86.16
|
20240912-15:38:32.077
|
EPRL
|
280L3D84J93GC02421
|
|
95
|
86.16
|
20240912-15:38:32.077
|
EPRL
|
280L3D84J93HC02421
|
|
100
|
86.07
|
20240912-15:39:28.138
|
ARCX
|
280L3D84JLNJC02421
|
|
100
|
86.06
|
20240912-15:39:54.848
|
XNYS
|
280L3D84JRLRC02421
|
|
100
|
86.05
|
20240912-15:41:13.109
|
XNYS
|
280L3D84KC1BC02421
|
|
100
|
86.04
|
20240912-15:41:21.331
|
XNAS
|
280L3D84KDRUC02421
|
|
50
|
86.04
|
20240912-15:41:21.332
|
ARCX
|
280L3D84KDS1C02421
|
|
50
|
86.04
|
20240912-15:41:21.332
|
ARCX
|
280L3D84KDS2C02421
|
|
50
|
86
|
20240912-15:42:45.753
|
BATY
|
280L3D84L09HC02421
|
|
4
|
86
|
20240912-15:42:48.824
|
BATY
|
280L3D84L0NQC02421
|
|
20
|
86
|
20240912-15:42:49.299
|
BATY
|
280L3D84L0Q8C02421
|
|
1
|
86
|
20240912-15:42:49.454
|
BATY
|
280L3D84L0R5C02421
|
|
25
|
86
|
20240912-15:42:50.131
|
BATY
|
280L3D84L11IC02421
|
|
100
|
86.03
|
20240912-15:43:42.329
|
ARCX
|
280L3D84LC6HC02421
|
|
100
|
85.96
|
20240912-15:44:27.641
|
ARCX
|
280L3D84LMHJC02421
|
|
2
|
85.93
|
20240912-15:45:13.554
|
EDGA
|
280L3D84M11GC02421
|
|
98
|
85.93
|
20240912-15:45:22.992
|
EDGA
|
280L3D84M5A2C02421
|
|
2
|
85.93
|
20240912-15:45:22.993
|
XNAS
|
280L3D84M5A5C02421
|
|
100
|
85.97
|
20240912-15:46:14.652
|
ARCX
|
280L3D84MF1EC02421
|
|
100
|
85.91
|
20240912-15:46:51.226
|
ARCX
|
280L3D84MO7MC02421
|
|
100
|
85.96
|
20240912-15:47:58.176
|
XNAS
|
280L3D84N5FGC02421
|
|
8
|
85.92
|
20240912-15:48:34.242
|
BATY
|
280L3D84NC85C02421
|
|
92
|
85.92
|
20240912-15:48:39.210
|
BATY
|
280L3D84NDD0C02421
|
|
2
|
85.93
|
20240912-15:50:29.620
|
EDGA
|
280L3D84O31HC02421
|
|
98
|
85.93
|
20240912-15:50:29.620
|
EDGA
|
280L3D84O31IC02421
|
|
100
|
85.93
|
20240912-15:50:29.621
|
BATY
|
280L3D84O32AC02421
|
|
1
|
85.95
|
20240912-15:51:35.939
|
ARCX
|
280L3D84OJ0VC02421
|
|
99
|
85.95
|
20240912-15:51:35.939
|
ARCX
|
280L3D84OJ10C02421
|
|
100
|
85.94
|
20240912-15:52:21.862
|
XNAS
|
280L3D84OSIDC02421
|
|
100
|
85.9
|
20240912-15:52:53.912
|
XNAS
|
280L3D84P2J8C02421
|
|
100
|
85.87
|
20240912-15:54:00.179
|
ARCX
|
280L3D84PFARC02421
|
|
60
|
85.88
|
20240912-15:55:04.572
|
ARCX
|
280L3D84PTTTC02421
|
|
40
|
85.88
|
20240912-15:55:04.572
|
ARCX
|
280L3D84PTTUC02421
|
|
100
|
85.87
|
20240912-15:55:48.227
|
BATY
|
280L3D84Q6AGC02421
|
|
100
|
85.89
|
20240912-15:56:30.239
|
BATY
|
280L3D84QGJHC02421
|
|
100
|
85.85
|
20240912-15:57:28.197
|
BATY
|
280L3D84QTD6C02421
|
|
100
|
85.87
|
20240912-15:58:57.121
|
XASE
|
280L3D84RGETC02421
|
|
100
|
85.84
|
20240912-15:59:55.806
|
EPRL
|
280L3D84RTBGC02421
|
|
100
|
85.83
|
20240912-16:00:03.922
|
ARCX
|
280L3D84RV0TC02421
|
|
60
|
85.94
|
20240912-16:01:56.128
|
XNYS
|
280L3D84SQ8JC02421
|
|
40
|
85.94
|
20240912-16:01:56.129
|
XNYS
|
280L3D84SQ8KC02421
|
|
2
|
85.94
|
20240912-16:01:56.129
|
XNYS
|
280L3D84SQ8LC02421
|
|
97
|
85.98
|
20240912-16:02:20.675
|
XASE
|
280L3D84T0S9C02421
|
|
3
|
85.98
|
20240912-16:02:20.675
|
XASE
|
280L3D84T0SAC02421
|
|
100
|
85.97
|
20240912-16:02:41.394
|
XNAS
|
280L3D84T5G4C02421
|
|
90
|
85.96
|
20240912-16:03:57.979
|
XNAS
|
280L3D84TL8CC02421
|
|
10
|
85.96
|
20240912-16:03:57.979
|
XNAS
|
280L3D84TL8DC02421
|
|
100
|
85.99
|
20240912-16:05:02.036
|
BATY
|
280L3D84U3TOC02421
|
|
100
|
85.98
|
20240912-16:06:05.409
|
ARCX
|
280L3D84UHM4C02421
|
|
100
|
86.06
|
20240912-16:07:14.225
|
BATY
|
280L3D84UV8KC02421
|
|
1
|
86.04
|
20240912-16:07:53.489
|
ARCX
|
280L3D84V8B4C02421
|
|
18
|
86.04
|
20240912-16:07:53.489
|
ARCX
|
280L3D84V8B5C02421
|
|
81
|
86.04
|
20240912-16:07:53.489
|
ARCX
|
280L3D84V8B6C02421
|
|
100
|
86.1
|
20240912-16:10:02.372
|
BATY
|
280L3D8502N5C02421
|
|
100
|
86.1
|
20240912-16:10:02.372
|
XNAS
|
280L3D8502N6C02421
|
|
100
|
86.1
|
20240912-16:11:12.526
|
BATY
|
280L3D850GDCC02421
|
|
100
|
86.08
|
20240912-16:11:51.509
|
XNYS
|
280L3D850OUUC02421
|
|
90
|
86.11
|
20240912-16:13:01.543
|
BATY
|
280L3D85166EC02421
|
|
10
|
86.11
|
20240912-16:13:01.543
|
BATY
|
280L3D85166FC02421
|
|
100
|
86.08
|
20240912-16:13:54.985
|
XNYS
|
280L3D851ILUC02421
|
|
100
|
86.12
|
20240912-16:14:49.943
|
BATS
|
280L3D851T98C02421
|
|
100
|
86.17
|
20240912-16:15:48.412
|
EPRL
|
280L3D852AE2C02421
|
|
100
|
86.16
|
20240912-16:16:09.521
|
XNYS
|
280L3D852EN3C02421
|
|
52
|
86.19
|
20240912-16:17:00.902
|
XNAS
|
280L3D852P1UC02421
|
|
14
|
86.19
|
20240912-16:17:00.902
|
XNAS
|
280L3D852P1VC02421
|
|
2
|
86.19
|
20240912-16:17:00.902
|
XNAS
|
280L3D852P20C02421
|
|
32
|
86.19
|
20240912-16:17:00.902
|
XNAS
|
280L3D852P21C02421
|
|
100
|
86.19
|
20240912-16:18:12.938
|
ARCX
|
280L3D853A00C02421
|
|
100
|
86.22
|
20240912-16:20:08.525
|
ARCX
|
280L3D8545ROC02421
|
|
100
|
86.22
|
20240912-16:20:09.639
|
ARCX
|
280L3D854643C02421
|
|
100
|
86.27
|
20240912-16:22:17.360
|
XNYS
|
280L3D855457C02421
|
|
100
|
86.26
|
20240912-16:22:19.612
|
ARCX
|
280L3D8554LQC02421
|
|
100
|
86.26
|
20240912-16:22:19.627
|
ARCX
|
280L3D8554LUC02421
|
|
100
|
86.22
|
20240912-16:25:25.103
|
ARCX
|
280L3D856ENHC02421
|
|
39
|
86.24
|
20240912-16:26:31.123
|
XASE
|
280L3D856S46C02421
|
|
61
|
86.24
|
20240912-16:26:31.123
|
XASE
|
280L3D856S47C02421
|
|
100
|
86.23
|
20240912-16:27:06.096
|
ARCX
|
280L3D8573C7C02421
|
|
100
|
86.15
|
20240912-16:27:56.567
|
XNAS
|
280L3D857DTDC02421
|
|
12
|
86.19
|
20240912-16:29:07.978
|
ARCX
|
280L3D857STEC02421
|
|
88
|
86.19
|
20240912-16:29:07.978
|
ARCX
|
280L3D857STFC02421
|
|
75
|
86.17
|
20240912-16:30:30.824
|
EDGA
|
280L3D858GBPC02421
|
|
25
|
86.17
|
20240912-16:30:30.825
|
EDGA
|
280L3D858GBQC02421
|
|
100
|
86.19
|
20240912-16:31:37.252
|
XNAS
|
280L3D858VHIC02421
|
|
100
|
86.17
|
20240912-16:32:06.416
|
IEXG
|
280L3D85970CC02421
|
|
100
|
86.14
|
20240912-16:33:00.014
|
XASE
|
280L3D859HHEC02421
|
|
100
|
86.18
|
20240912-16:34:22.624
|
EDGX
|
280L3D85A2CQC02421
|
|
100
|
86.18
|
20240912-16:35:36.447
|
ARCX
|
280L3D85AGQTC02421
|
|
3
|
86.18
|
20240912-16:35:36.447
|
ARCX
|
280L3D85AGQVC02421
|
|
97
|
86.18
|
20240912-16:35:36.448
|
ARCX
|
280L3D85AGR0C02421
|
|
100
|
86.16
|
20240912-16:36:30.638
|
ARCX
|
280L3D85AQJ1C02421
|
|
100
|
86.15
|
20240912-16:37:27.010
|
XASE
|
280L3D85B70UC02421
|
|
20
|
86.19
|
20240912-16:38:08.311
|
XASE
|
280L3D85BFGTC02421
|
|
80
|
86.19
|
20240912-16:38:08.311
|
XASE
|
280L3D85BFGUC02421
|
|
15
|
86.15
|
20240912-16:39:16.877
|
XNYS
|
280L3D85BTUIC02421
|
|
85
|
86.15
|
20240912-16:39:16.877
|
XNYS
|
280L3D85BTUKC02421
|
|
100
|
86.16
|
20240912-16:41:21.736
|
XNYS
|
280L3D85CPK2C02421
|
|
100
|
86.14
|
20240912-16:41:21.739
|
MEMX
|
280L3D85CPK4C02421
|
|
100
|
86.14
|
20240912-16:41:21.739
|
MEMX
|
280L3D85CPK5C02421
|
|
100
|
86.12
|
20240912-16:44:00.016
|
ARCX
|
280L3D85DQBDC02421
|
|
100
|
86.13
|
20240912-16:45:33.368
|
XASE
|
280L3D85EDJSC02421
|
|
100
|
86.13
|
20240912-16:46:59.023
|
XASE
|
280L3D85EROLC02421
|
|
15
|
86.1
|
20240912-16:47:29.093
|
XASE
|
280L3D85F0KHC02421
|
|
85
|
86.1
|
20240912-16:47:32.399
|
XASE
|
280L3D85F18SC02421
|
|
100
|
86.14
|
20240912-16:48:56.475
|
XNYS
|
280L3D85FGKAC02421
|
|
33
|
86.16
|
20240912-16:49:57.231
|
ARCX
|
280L3D85FR93C02421
|
|
67
|
86.16
|
20240912-16:49:57.231
|
ARCX
|
280L3D85FR94C02421
|
|
100
|
86.15
|
20240912-16:49:57.236
|
ARCX
|
280L3D85FR95C02421
|
|
100
|
86.15
|
20240912-16:49:57.236
|
ARCX
|
280L3D85FR96C02421
|
|
100
|
86.26
|
20240912-16:53:07.970
|
XASE
|
280L3D85H22BC02421
|
|
100
|
86.34
|
20240912-16:54:03.631
|
XPSX
|
280L3D85HD6GC02421
|
|
100
|
86.33
|
20240912-16:55:03.347
|
XNYS
|
280L3D85HOMVC02421
|
|
100
|
86.33
|
20240912-16:56:18.105
|
ARCX
|
280L3D85I602C02421
|
|
100
|
86.45
|
20240912-16:58:25.128
|
IEXG
|
280L3D85J081C02421
|
|
100
|
86.44
|
20240912-16:58:33.084
|
ARCX
|
280L3D85J1MHC02421
|
|
100
|
86.43
|
20240912-16:59:25.554
|
XASE
|
280L3D85JCMGC02421
|
|
100
|
86.43
|
20240912-17:01:19.896
|
XASE
|
280L3D85K5TPC02421
|
|
100
|
86.51
|
20240912-17:03:16.610
|
XPSX
|
280L3D85KRNPC02421
|
|
100
|
86.51
|
20240912-17:03:16.610
|
XPSX
|
280L3D85KRNQC02421
|
|
100
|
86.5
|
20240912-17:04:08.873
|
XNAS
|
280L3D85L6K3C02421
|
|
10
|
86.5
|
20240912-17:05:39.722
|
XASE
|
280L3D85LNRSC02421
|
|
90
|
86.5
|
20240912-17:05:42.495
|
XASE
|
280L3D85LOA5C02421
|
|
100
|
86.54
|
20240912-17:06:35.003
|
ARCX
|
280L3D85M1U6C02421
|
|
100
|
86.53
|
20240912-17:07:51.204
|
ARCX
|
280L3D85MHBIC02421
|
|
100
|
86.57
|
20240912-17:08:56.395
|
XASE
|
280L3D85MUA7C02421
|
|
100
|
86.53
|
20240912-17:10:03.378
|
XASE
|
280L3D85NABQC02421
|
|
9
|
86.53
|
20240912-17:11:01.215
|
XASE
|
280L3D85NK6QC02421
|
|
100
|
86.53
|
20240912-17:11:20.954
|
XASE
|
280L3D85NO77C02421
|
|
100
|
86.48
|
20240912-17:12:58.759
|
XASE
|
280L3D85OD58C02421
|
|
100
|
86.48
|
20240912-17:14:09.026
|
XASE
|
280L3D85OP60C02421
|
|
90
|
86.5
|
20240912-17:16:02.157
|
BATS
|
280L3D85PHJ3C02421
|
|
10
|
86.5
|
20240912-17:16:02.157
|
BATS
|
280L3D85PHJ4C02421
|
|
100
|
86.49
|
20240912-17:16:39.835
|
XASE
|
280L3D85PNMKC02421
|
|
100
|
86.55
|
20240912-17:17:24.313
|
EPRL
|
280L3D85PVEGC02421
|
|
100
|
86.52
|
20240912-17:18:11.318
|
XASE
|
280L3D85Q7VNC02421
|
|
1
|
86.49
|
20240912-17:20:32.270
|
XASE
|
280L3D85R2Q7C02421
|
|
99
|
86.49
|
20240912-17:20:32.310
|
XASE
|
280L3D85R2R5C02421
|
|
99
|
86.49
|
20240912-17:20:32.310
|
XASE
|
280L3D85R2R6C02421
|
|
1
|
86.49
|
20240912-17:20:32.310
|
XASE
|
280L3D85R2R7C02421
|
|
100
|
86.48
|
20240912-17:22:28.189
|
XASE
|
280L3D85RMJKC02421
|
|
100
|
86.54
|
20240912-17:23:39.287
|
ARCX
|
280L3D85S2K7C02421
|
|
100
|
86.58
|
20240912-17:24:36.380
|
ARCX
|
280L3D85SFGVC02421
|
|
100
|
86.55
|
20240912-17:26:00.658
|
XASE
|
280L3D85SURLC02421
|
|
100
|
86.58
|
20240912-17:26:57.411
|
XASE
|
280L3D85T8Q6C02421
|
|
100
|
86.59
|
20240912-17:27:50.306
|
XASE
|
280L3D85THFCC02421
|
|
100
|
86.56
|
20240912-17:28:56.328
|
XASE
|
280L3D85TSKVC02421
|
|
100
|
86.57
|
20240912-17:29:58.780
|
XASE
|
280L3D85U94DC02421
|
|
100
|
86.55
|
20240912-17:31:05.362
|
XASE
|
280L3D85UP0MC02421
|
|
100
|
86.58
|
20240912-17:31:53.876
|
XASE
|
280L3D85V4JEC02421
|
|
100
|
86.6
|
20240912-17:32:30.108
|
XASE
|
280L3D85VC26C02421
|
|
100
|
86.57
|
20240912-17:33:23.808
|
BATY
|
280L3D85VNQ1C02421
|
|
100
|
86.58
|
20240912-17:34:39.008
|
XASE
|
280L3D8606E9C02421
|
|
100
|
86.6
|
20240912-17:35:44.907
|
XNYS
|
280L3D860KSUC02421
|
|
100
|
86.59
|
20240912-17:35:54.011
|
XASE
|
280L3D860MICC02421
|
|
16
|
86.58
|
20240912-17:37:23.162
|
XASE
|
280L3D8617HVC02421
|
|
84
|
86.58
|
20240912-17:37:23.162
|
XASE
|
280L3D8617I0C02421
|
|
100
|
86.55
|
20240912-17:38:16.973
|
XASE
|
280L3D861HJFC02421
|
|
100
|
86.56
|
20240912-17:39:32.845
|
XASE
|
280L3D8620R3C02421
|
|
100
|
86.58
|
20240912-17:40:40.189
|
XASE
|
280L3D862E3HC02421
|
|
100
|
86.56
|
20240912-17:42:42.656
|
BATY
|
280L3D8636D1C02421
|
|
100
|
86.59
|
20240912-17:44:17.001
|
XASE
|
280L3D863NPKC02421
|
|
100
|
86.59
|
20240912-17:44:17.001
|
XASE
|
280L3D863NPLC02421
|
|
100
|
86.6
|
20240912-17:46:07.370
|
XNYS
|
280L3D864FT7C02421
|
|
52
|
86.59
|
20240912-17:46:15.481
|
XASE
|
280L3D864I4OC02421
|
|
34
|
86.59
|
20240912-17:46:21.134
|
XASE
|
280L3D864J5RC02421
|
|
14
|
86.59
|
20240912-17:46:21.135
|
XASE
|
280L3D864J5SC02421
|
|
100
|
86.59
|
20240912-17:46:21.135
|
XASE
|
280L3D864J5TC02421
|
|
100
|
86.6
|
20240912-17:49:34.167
|
XNYS
|
280L3D865LDRC02421
|
|
100
|
86.6
|
20240912-17:50:30.081
|
XNAS
|
280L3D865VJGC02421
|
|
100
|
86.59
|
20240912-17:50:50.361
|
XASE
|
280L3D8663LPC02421
|
|
100
|
86.6
|
20240912-17:51:54.633
|
XASE
|
280L3D866J58C02421
|
|
20
|
86.595
|
20240912-17:52:58.105
|
XNAS
|
280L3D866V8RC02421
|
|
80
|
86.6
|
20240912-17:52:58.105
|
XNAS
|
280L3D866V8SC02421
|
|
100
|
86.59
|
20240912-17:53:06.872
|
XASE
|
280L3D867149C02421
|
|
100
|
86.62
|
20240912-17:55:17.043
|
XASE
|
280L3D867S9PC02421
|
|
100
|
86.62
|
20240912-17:55:17.043
|
XASE
|
280L3D867S9QC02421
|
|
100
|
86.66
|
20240912-17:56:02.716
|
XASE
|
280L3D868756C02421
|
|
100
|
86.63
|
20240912-17:57:01.704
|
XNAS
|
280L3D868K1RC02421
|
|
100
|
86.71
|
20240912-17:58:59.181
|
XNYS
|
280L3D869AD6C02421
|
|
100
|
86.7
|
20240912-17:59:10.499
|
ARCX
|
280L3D869CJOC02421
|
|
100
|
86.7
|
20240912-18:00:51.825
|
XASE
|
280L3D86A2SNC02421
|
|
100
|
86.7
|
20240912-18:00:51.825
|
XASE
|
280L3D86A2SOC02421
|
|
100
|
86.71
|
20240912-18:02:29.482
|
XNYS
|
280L3D86APPVC02421
|
|
100
|
86.71
|
20240912-18:02:53.737
|
XASE
|
280L3D86AV1VC02421
|
|
2
|
86.71
|
20240912-18:04:13.215
|
XASE
|
280L3D86BF5GC02421
|
|
98
|
86.71
|
20240912-18:04:13.215
|
XASE
|
280L3D86BF5HC02421
|
|
100
|
86.7
|
20240912-18:05:22.429
|
XASE
|
280L3D86BT0OC02421
|
|
100
|
86.7
|
20240912-18:05:22.429
|
XASE
|
280L3D86BT0PC02421
|
|
100
|
86.77
|
20240912-18:06:52.395
|
ARCX
|
280L3D86CH5BC02421
|
|
100
|
86.73
|
20240912-18:07:48.379
|
ARCX
|
280L3D86CUANC02421
|
|
100
|
86.72
|
20240912-18:08:14.817
|
XASE
|
280L3D86D3SLC02421
|
|
100
|
86.64
|
20240912-18:09:04.245
|
XASE
|
280L3D86DETKC02421
|
|
100
|
86.62
|
20240912-18:09:32.624
|
XASE
|
280L3D86DKFRC02421
|
|
100
|
86.57
|
20240912-18:11:20.036
|
XASE
|
280L3D86ED4MC02421
|
|
100
|
86.62
|
20240912-18:11:50.088
|
XASE
|
280L3D86EJHMC02421
|
|
84
|
86.61
|
20240912-18:12:27.848
|
EPRL
|
280L3D86EPR2C02421
|
|
3
|
86.61
|
20240912-18:12:27.848
|
EPRL
|
280L3D86EPR3C02421
|
|
13
|
86.61
|
20240912-18:12:27.848
|
EPRL
|
280L3D86EPR4C02421
|
|
100
|
86.64
|
20240912-18:13:37.692
|
EPRL
|
280L3D86F7GLC02421
|
|
100
|
86.62
|
20240912-18:15:06.454
|
EPRL
|
280L3D86FP68C02421
|
|
100
|
86.66
|
20240912-18:16:26.119
|
XASE
|
280L3D86GAFNC02421
|
|
100
|
86.7
|
20240912-18:17:42.529
|
XASE
|
280L3D86GQQTC02421
|
|
35
|
86.7
|
20240912-18:17:42.536
|
XASE
|
280L3D86GQR1C02421
|
|
65
|
86.7
|
20240912-18:17:42.553
|
XASE
|
280L3D86GQRAC02421
|
|
1
|
86.68
|
20240912-18:18:58.310
|
XNAS
|
280L3D86H93MC02421
|
|
1
|
86.68
|
20240912-18:18:58.310
|
XNAS
|
280L3D86H93NC02421
|
|
60
|
86.68
|
20240912-18:18:58.310
|
XNAS
|
280L3D86H93OC02421
|
|
38
|
86.68
|
20240912-18:18:58.310
|
XNAS
|
280L3D86H93PC02421
|
|
100
|
86.67
|
20240912-18:19:45.069
|
XASE
|
280L3D86HHEJC02421
|
|
1
|
86.63
|
20240912-18:20:28.163
|
XNAS
|
280L3D86HQ1VC02421
|
|
100
|
86.65
|
20240912-18:21:09.891
|
ARCX
|
280L3D86I0UVC02421
|
|
100
|
86.68
|
20240912-18:21:58.291
|
XNYS
|
280L3D86IAV3C02421
|
|
100
|
86.67
|
20240912-18:22:11.672
|
EPRL
|
280L3D86IDJHC02421
|
|
100
|
86.67
|
20240912-18:22:45.505
|
XASE
|
280L3D86IKODC02421
|
|
100
|
86.55
|
20240912-18:23:42.905
|
XASE
|
280L3D86IVC8C02421
|
|
100
|
86.62
|
20240912-18:24:42.814
|
XASE
|
280L3D86JC9IC02421
|
|
100
|
86.57
|
20240912-18:25:28.531
|
XASE
|
280L3D86JKEPC02421
|
|
100
|
86.48
|
20240912-18:26:37.660
|
XASE
|
280L3D86K054C02421
|
|
100
|
86.5
|
20240912-18:28:15.066
|
IEXG
|
280L3D86KH6RC02421
|
|
100
|
86.49
|
20240912-18:28:25.448
|
XASE
|
280L3D86KKJFC02421
|
|
100
|
86.44
|
20240912-18:29:22.443
|
ARCX
|
280L3D86KVEAC02421
|
|
8
|
86.41
|
20240912-18:30:37.535
|
XASE
|
280L3D86LI16C02421
|
|
92
|
86.41
|
20240912-18:30:37.535
|
XASE
|
280L3D86LI17C02421
|
|
8
|
86.38
|
20240912-18:31:28.430
|
XASE
|
280L3D86LTFAC02421
|
|
92
|
86.38
|
20240912-18:31:28.430
|
XASE
|
280L3D86LTFBC02421
|
|
52
|
86.33
|
20240912-18:33:07.832
|
MEMX
|
280L3D86MPJAC02421
|
|
48
|
86.33
|
20240912-18:33:07.832
|
MEMX
|
280L3D86MPJBC02421
|
|
100
|
86.35
|
20240912-18:33:26.426
|
XASE
|
280L3D86MUPQC02421
|
|
100
|
86.31
|
20240912-18:35:07.202
|
XNYS
|
280L3D86NNAMC02421
|
|
100
|
86.33
|
20240912-18:35:55.222
|
XASE
|
280L3D86O28RC02421
|
|
100
|
86.32
|
20240912-18:36:33.199
|
IEXG
|
280L3D86OBAVC02421
|
|
100
|
86.33
|
20240912-18:37:32.042
|
XNYS
|
280L3D86OO4SC02421
|
|
100
|
86.32
|
20240912-18:37:51.709
|
BATY
|
280L3D86OSBIC02421
|
|
100
|
86.32
|
20240912-18:38:47.097
|
XASE
|
280L3D86P8SSC02421
|
|
100
|
86.35
|
20240912-18:40:18.325
|
XASE
|
280L3D86PSUBC02421
|
|
100
|
86.48
|
20240912-18:42:02.978
|
XASE
|
280L3D86QGRMC02421
|
|
100
|
86.48
|
20240912-18:42:02.978
|
XASE
|
280L3D86QGRNC02421
|
|
100
|
86.51
|
20240912-18:42:48.406
|
XNAS
|
280L3D86QQNJC02421
|
|
100
|
86.51
|
20240912-18:43:26.949
|
ARCX
|
280L3D86R1T3C02421
|
|
100
|
86.49
|
20240912-18:44:35.416
|
XASE
|
280L3D86RESIC02421
|
|
100
|
86.61
|
20240912-18:46:10.560
|
XNYS
|
280L3D86S3UDC02421
|
|
1
|
86.67
|
20240912-18:47:07.339
|
XNAS
|
280L3D86SEK3C02421
|
|
12
|
86.67
|
20240912-18:47:07.340
|
EDGX
|
280L3D86SEK4C02421
|
|
17
|
86.67
|
20240912-18:47:07.340
|
EDGX
|
280L3D86SEK5C02421
|
|
1
|
86.67
|
20240912-18:47:07.340
|
XNAS
|
280L3D86SEK6C02421
|
|
1
|
86.67
|
20240912-18:47:07.340
|
XNAS
|
280L3D86SEK7C02421
|
|
6
|
86.67
|
20240912-18:47:07.340
|
XNAS
|
280L3D86SEK8C02421
|
|
5
|
86.67
|
20240912-18:47:07.340
|
XNAS
|
280L3D86SEK9C02421
|
|
6
|
86.67
|
20240912-18:47:07.340
|
XNAS
|
280L3D86SEKAC02421
|
|
6
|
86.67
|
20240912-18:47:07.340
|
XNAS
|
280L3D86SEKBC02421
|
|
4
|
86.67
|
20240912-18:47:07.340
|
XNAS
|
280L3D86SEKCC02421
|
|
3
|
86.67
|
20240912-18:47:07.340
|
XNAS
|
280L3D86SEKDC02421
|
|
7
|
86.67
|
20240912-18:47:07.340
|
XNAS
|
280L3D86SEKEC02421
|
|
12
|
86.67
|
20240912-18:47:07.340
|
XNYS
|
280L3D86SEKFC02421
|
|
17
|
86.67
|
20240912-18:47:07.340
|
ARCX
|
280L3D86SEKGC02421
|
|
2
|
86.67
|
20240912-18:47:07.340
|
ARCX
|
280L3D86SEKHC02421
|
|
100
|
86.65
|
20240912-18:47:07.403
|
XASE
|
280L3D86SEL9C02421
|
|
100
|
86.65
|
20240912-18:47:07.403
|
XASE
|
280L3D86SELAC02421
|
|
49
|
86.64
|
20240912-18:48:36.114
|
ARCX
|
280L3D86T05TC02421
|
|
51
|
86.64
|
20240912-18:48:36.114
|
ARCX
|
280L3D86T05UC02421
|
|
100
|
86.6
|
20240912-18:50:07.050
|
XASE
|
280L3D86TK5UC02421
|
|
100
|
86.6
|
20240912-18:50:07.050
|
XASE
|
280L3D86TK5VC02421
|
|
1
|
86.51
|
20240912-18:51:04.303
|
BATY
|
280L3D86U2AVC02421
|
|
99
|
86.51
|
20240912-18:51:04.303
|
BATY
|
280L3D86U2B0C02421
|
|
100
|
86.37
|
20240912-18:51:31.679
|
XASE
|
280L3D86UC19C02421
|
|
100
|
86.22
|
20240912-18:52:35.294
|
XASE
|
280L3D86UV4MC02421
|
|
100
|
86.23
|
20240912-18:54:09.669
|
XASE
|
280L3D86VHMEC02421
|
|
100
|
86.29
|
20240912-18:55:15.838
|
XASE
|
280L3D86VUHCC02421
|
|
99
|
86.4
|
20240912-18:55:55.816
|
EDGX
|
280L3D8705PRC02421
|
|
100
|
86.38
|
20240912-18:56:31.220
|
XASE
|
280L3D870EOUC02421
|
|
100
|
86.37
|
20240912-18:56:48.902
|
XASE
|
280L3D870IH9C02421
|
|
56
|
86.42
|
20240912-18:58:01.630
|
ARCX
|
280L3D87111TC02421
|
|
44
|
86.42
|
20240912-18:58:01.630
|
ARCX
|
280L3D87111UC02421
|
|
100
|
86.43
|
20240912-18:59:02.612
|
XASE
|
280L3D871B6IC02421
|
|
100
|
86.42
|
20240912-18:59:18.910
|
XASE
|
280L3D871DTIC02421
|
|
100
|
86.43
|
20240912-19:00:11.836
|
XASE
|
280L3D871Q93C02421
|
|
100
|
86.43
|
20240912-19:00:39.093
|
XASE
|
280L3D87215TC02421
|
|
28
|
86.44
|
20240912-19:01:23.634
|
ARCX
|
280L3D8729DCC02421
|
|
100
|
86.43
|
20240912-19:01:32.516
|
XASE
|
280L3D872AUBC02421
|
|
100
|
86.49
|
20240912-19:03:11.380
|
EPRL
|
280L3D872TFFC02421
|
|
100
|
86.47
|
20240912-19:03:14.968
|
EPRL
|
280L3D872U45C02421
|
|
100
|
86.44
|
20240912-19:03:53.421
|
ARCX
|
280L3D8737FSC02421
|
|
100
|
86.43
|
20240912-19:04:55.327
|
XASE
|
280L3D873K5UC02421
|
|
100
|
86.51
|
20240912-19:06:10.378
|
XNAS
|
280L3D8744G4C02421
|
|
100
|
86.53
|
20240912-19:06:58.336
|
ARCX
|
280L3D874FL8C02421
|
|
75
|
86.5
|
20240912-19:07:37.854
|
BATY
|
280L3D874N2PC02421
|
|
2
|
86.5
|
20240912-19:07:37.854
|
BATY
|
280L3D874N2QC02421
|
|
6
|
86.5
|
20240912-19:07:37.854
|
BATY
|
280L3D874N2RC02421
|
|
17
|
86.5
|
20240912-19:07:37.855
|
BATY
|
280L3D874N2SC02421
|
|
100
|
86.57
|
20240912-19:08:18.801
|
XASE
|
280L3D874VSTC02421
|
|
100
|
86.57
|
20240912-19:08:55.448
|
XASE
|
280L3D8756ICC02421
|
|
58
|
86.6
|
20240912-19:09:47.295
|
ARCX
|
280L3D875GNVC02421
|
|
100
|
86.61
|
20240912-19:10:19.726
|
XASE
|
280L3D875N1JC02421
|
|
100
|
86.61
|
20240912-19:10:19.727
|
XASE
|
280L3D875N1KC02421
|
|
100
|
86.61
|
20240912-19:11:26.296
|
XASE
|
280L3D8764LVC02421
|
|
6
|
86.59
|
20240912-19:11:49.874
|
XASE
|
280L3D8768KBC02421
|
|
94
|
86.59
|
20240912-19:11:49.874
|
XASE
|
280L3D8768KCC02421
|
|
9
|
86.59
|
20240912-19:13:00.887
|
XASE
|
280L3D876L09C02421
|
|
1
|
86.59
|
20240912-19:13:02.162
|
XASE
|
280L3D876L70C02421
|
|
100
|
86.6
|
20240912-19:13:35.822
|
XASE
|
280L3D876QNEC02421
|
|
1
|
86.6
|
20240912-19:13:35.822
|
XASE
|
280L3D876QNFC02421
|
|
99
|
86.6
|
20240912-19:13:35.822
|
XASE
|
280L3D876QNGC02421
|
|
100
|
86.58
|
20240912-19:14:10.619
|
XASE
|
280L3D8770RUC02421
|
|
29
|
86.54
|
20240912-19:15:05.537
|
XASE
|
280L3D877BN9C02421
|
|
71
|
86.54
|
20240912-19:15:05.537
|
XASE
|
280L3D877BNAC02421
|
|
19
|
86.54
|
20240912-19:15:59.780
|
XASE
|
280L3D877OJAC02421
|
|
81
|
86.54
|
20240912-19:16:00.095
|
XASE
|
280L3D877OKJC02421
|
|
100
|
86.53
|
20240912-19:16:19.881
|
XASE
|
280L3D877T5BC02421
|
|
100
|
86.52
|
20240912-19:17:11.322
|
XASE
|
280L3D8787OQC02421
|
|
6
|
86.49
|
20240912-19:18:01.700
|
XASE
|
280L3D878HFUC02421
|
|
100
|
86.5
|
20240912-19:18:19.676
|
XNYS
|
280L3D878KP1C02421
|
|
100
|
86.51
|
20240912-19:18:41.902
|
XASE
|
280L3D878P8DC02421
|
|
100
|
86.56
|
20240912-19:19:28.856
|
XASE
|
280L3D8792JSC02421
|
|
100
|
86.53
|
20240912-19:20:05.585
|
XASE
|
280L3D8799E3C02421
|
|
100
|
86.55
|
20240912-19:21:03.093
|
XNYS
|
280L3D879L5FC02421
|
|
100
|
86.55
|
20240912-19:21:26.374
|
XASE
|
280L3D879Q3UC02421
|
|
100
|
86.53
|
20240912-19:22:29.981
|
IEXG
|
280L3D87A73FC02421
|
|
100
|
86.54
|
20240912-19:23:05.231
|
XASE
|
280L3D87ACQNC02421
|
|
100
|
86.54
|
20240912-19:23:25.637
|
XASE
|
280L3D87AGIIC02421
|
|
100
|
86.57
|
20240912-19:24:09.195
|
XASE
|
280L3D87AORPC02421
|
|
12
|
86.57
|
20240912-19:25:16.433
|
BATS
|
280L3D87B59NC02421
|
|
5
|
86.57
|
20240912-19:25:16.433
|
XASE
|
280L3D87B59PC02421
|
|
100
|
86.58
|
20240912-19:25:23.012
|
XPSX
|
280L3D87B6GOC02421
|
|
100
|
86.57
|
20240912-19:25:56.203
|
XASE
|
280L3D87BCB3C02421
|
|
100
|
86.57
|
20240912-19:25:56.203
|
XASE
|
280L3D87BCB4C02421
|
|
100
|
86.57
|
20240912-19:27:16.978
|
XNYS
|
280L3D87BS2DC02421
|
|
100
|
86.57
|
20240912-19:27:34.663
|
XPSX
|
280L3D87BVDEC02421
|
|
100
|
86.56
|
20240912-19:27:55.250
|
XASE
|
280L3D87C55OC02421
|
|
100
|
86.57
|
20240912-19:29:03.374
|
IEXG
|
280L3D87CHTJC02421
|
|
42
|
86.57
|
20240912-19:29:32.351
|
XASE
|
280L3D87COTGC02421
|
|
42
|
86.57
|
20240912-19:29:32.351
|
XASE
|
280L3D87COTHC02421
|
|
58
|
86.57
|
20240912-19:29:32.351
|
XASE
|
280L3D87COTIC02421
|
|
58
|
86.57
|
20240912-19:29:32.351
|
XASE
|
280L3D87COTJC02421
|
|
100
|
86.55
|
20240912-19:30:02.471
|
XASE
|
280L3D87D090C02421
|
|
100
|
86.55
|
20240912-19:31:00.206
|
EPRL
|
280L3D87DITFC02421
|
|
100
|
86.55
|
20240912-19:31:00.206
|
EPRL
|
280L3D87DITGC02421
|
|
100
|
86.54
|
20240912-19:31:48.120
|
XASE
|
280L3D87E0B0C02421
|
|
3
|
86.54
|
20240912-19:32:04.075
|
XASE
|
280L3D87E5H5C02421
|
|
97
|
86.54
|
20240912-19:32:08.593
|
XASE
|
280L3D87E6NJC02421
|
|
100
|
86.57
|
20240912-19:32:58.630
|
IEXG
|
280L3D87EKO5C02421
|
|
10
|
86.58
|
20240912-19:33:21.838
|
XPSX
|
280L3D87ERRJC02421
|
|
66
|
86.58
|
20240912-19:33:21.838
|
XPSX
|
280L3D87ERRKC02421
|
|
24
|
86.58
|
20240912-19:33:21.838
|
XPSX
|
280L3D87ERRLC02421
|
|
100
|
86.6
|
20240912-19:34:21.544
|
XASE
|
280L3D87FFF5C02421
|
|
100
|
86.6
|
20240912-19:34:21.544
|
XASE
|
280L3D87FFF6C02421
|
|
100
|
86.59
|
20240912-19:35:01.338
|
XASE
|
280L3D87G5IEC02421
|
|
100
|
86.59
|
20240912-19:35:25.792
|
XASE
|
280L3D87GKOJC02421
|
|
100
|
86.6
|
20240912-19:35:59.663
|
XASE
|
280L3D87GU97C02421
|
|
100
|
86.64
|
20240912-19:36:48.363
|
ARCX
|
280L3D87HAOPC02421
|
|
100
|
86.7
|
20240912-19:37:27.637
|
XNYS
|
280L3D87HKFQC02421
|
|
100
|
86.69
|
20240912-19:37:50.904
|
XASE
|
280L3D87HPKHC02421
|
|
50
|
86.7
|
20240912-19:38:20.986
|
XNYS
|
280L3D87I0L2C02421
|
|
50
|
86.7
|
20240912-19:38:20.986
|
XNYS
|
280L3D87I0L3C02421
|
|
100
|
86.69
|
20240912-19:38:27.565
|
XASE
|
280L3D87I2BQC02421
|
|
100
|
86.71
|
20240912-19:39:22.350
|
XASE
|
280L3D87IFQHC02421
|
|
100
|
86.7
|
20240912-19:39:36.276
|
XASE
|
280L3D87IJ08C02421
|
|
100
|
86.72
|
20240912-19:40:30.036
|
XASE
|
280L3D87J1QPC02421
|
|
100
|
86.73
|
20240912-19:41:07.777
|
XNYS
|
280L3D87JBHPC02421
|
|
100
|
86.74
|
20240912-19:41:28.772
|
XASE
|
280L3D87JGGQC02421
|
|
100
|
86.72
|
20240912-19:42:02.896
|
XASE
|
280L3D87JOBTC02421
|
|
50
|
86.72
|
20240912-19:42:32.539
|
XNYS
|
280L3D87JURGC02421
|
|
50
|
86.72
|
20240912-19:42:32.539
|
XNYS
|
280L3D87JURHC02421
|
|
100
|
86.76
|
20240912-19:42:55.505
|
XASE
|
280L3D87K3M7C02421
|
|
100
|
86.77
|
20240912-19:43:30.449
|
XASE
|
280L3D87KBVFC02421
|
|
100
|
86.77
|
20240912-19:43:30.449
|
XASE
|
280L3D87KBVGC02421
|
|
100
|
86.74
|
20240912-19:43:46.315
|
XASE
|
280L3D87KFLRC02421
|
|
100
|
86.7
|
20240912-19:43:55.238
|
XASE
|
280L3D87KI0FC02421
|
|
5
|
86.7
|
20240912-19:43:55.291
|
XNAS
|
280L3D87KI11C02421
|
|
100
|
86.7
|
20240912-19:43:55.291
|
XNYS
|
280L3D87KI12C02421
|
|
100
|
86.7
|
20240912-19:43:55.291
|
XNYS
|
280L3D87KI13C02421
|
|
100
|
86.7
|
20240912-19:43:55.291
|
IEXG
|
280L3D87KI14C02421
|
|
100
|
86.71
|
20240912-19:43:55.503
|
EPRL
|
280L3D87KI2DC02421
|
|
70
|
86.71
|
20240912-19:43:55.503
|
XNYS
|
280L3D87KI2EC02421
|
|
100
|
86.71
|
20240912-19:43:55.503
|
XNYS
|
280L3D87KI2FC02421
|
|
100
|
86.71
|
20240912-19:43:55.503
|
XNYS
|
280L3D87KI2GC02421
|
|
91
|
86.73
|
20240912-19:44:03.724
|
XNYS
|
280L3D87KKLHC02421
|
|
100
|
86.73
|
20240912-19:44:03.726
|
XNYS
|
280L3D87KKLIC02421
|
|
100
|
86.72
|
20240912-19:44:13.247
|
MEMX
|
280L3D87KNBEC02421
|
|
100
|
86.72
|
20240912-19:44:13.247
|
BATS
|
280L3D87KNBFC02421
|
|
50
|
86.72
|
20240912-19:44:15.861
|
EPRL
|
280L3D87KNSAC02421
|
|
100
|
86.73
|
20240912-19:44:15.861
|
EPRL
|
280L3D87KNSBC02421
|
|
254
|
86.73
|
20240912-19:44:15.861
|
EPRL
|
280L3D87KNSCC02421
|
|
35
|
86.73
|
20240912-19:44:15.861
|
EPRL
|
280L3D87KNSDC02421
|
|
1
|
86.73
|
20240912-19:44:15.861
|
XNAS
|
280L3D87KNSEC02421
|
|
100
|
86.73
|
20240912-19:44:15.861
|
XNYS
|
280L3D87KNSFC02421
|
|
100
|
86.73
|
20240912-19:44:15.861
|
XNYS
|
280L3D87KNSGC02421
|
|
60
|
86.73
|
20240912-19:44:15.861
|
XNYS
|
280L3D87KNSHC02421
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
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.
END
POSQKNBKFBKKFCD
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Dic 2024 a Ene 2025
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Ene 2024 a Ene 2025
