CRH PLC Transaction in Own Shares
16 Septiembre 2024 - 3:30AM
RNS Regulatory News
RNS Number : 3144E
CRH PLC
16 September 2024
16th September
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 13th
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
|
|
9,551
|
$87.64
|
$87.97
|
$87.12
|
XNYS
|
|
401
|
$87.48
|
$87.76
|
$87.29
|
EDGX
|
|
17,821
|
$87.65
|
$88.01
|
$87.12
|
ARCX
|
|
970
|
$87.55
|
$87.80
|
$87.27
|
BATS
|
|
6,659
|
$87.54
|
$87.90
|
$87.12
|
XNAS
|
|
3,200
|
$87.74
|
$88.02
|
$87.42
|
BATY
|
|
100
|
$87.82
|
$87.82
|
$87.82
|
XASE
|
|
3,702
|
$87.61
|
$87.89
|
$87.31
|
EPRL
|
|
600
|
$87.53
|
$87.72
|
$87.34
|
IEXG
|
|
1,694
|
$87.52
|
$87.81
|
$87.26
|
MEMX
|
|
10,802
|
$87.57
|
$87.94
|
$87.28
|
XPSX
|
|
1,400
|
$87.50
|
$87.84
|
$87.26
|
EDGA
|
|
100
|
$87.82
|
$87.82
|
$87.82
|
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
680,812,901 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
13th 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:
|
|
13th September 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$87.6123
|
57,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
87.29
|
20240913-13:30:00.918
|
XNAS
|
280L61K40DL8C02421
|
|
100
|
87.16
|
20240913-13:30:33.325
|
XNAS
|
280L61K40JF2C02421
|
|
75
|
87.16
|
20240913-13:30:33.325
|
ARCX
|
280L61K40JF3C02421
|
|
25
|
87.16
|
20240913-13:30:33.325
|
ARCX
|
280L61K40JF4C02421
|
|
13
|
87.12
|
20240913-13:31:06.469
|
XNAS
|
280L61K40MFFC02421
|
|
33
|
87.12
|
20240913-13:31:06.875
|
XNAS
|
280L61K40MGMC02421
|
|
10
|
87.12
|
20240913-13:31:07.771
|
XNYS
|
280L61K40MJ9C02421
|
|
90
|
87.12
|
20240913-13:31:07.771
|
XNYS
|
280L61K40MJAC02421
|
|
75
|
87.12
|
20240913-13:31:07.877
|
ARCX
|
280L61K40MJKC02421
|
|
100
|
87.28
|
20240913-13:31:47.574
|
XNYS
|
280L61K40QD1C02421
|
|
100
|
87.28
|
20240913-13:31:47.574
|
XNYS
|
280L61K40QD2C02421
|
|
6
|
87.28
|
20240913-13:31:47.574
|
XNAS
|
280L61K40QD3C02421
|
|
11
|
87.28
|
20240913-13:31:47.575
|
XNAS
|
280L61K40QD4C02421
|
|
83
|
87.28
|
20240913-13:31:47.575
|
XNAS
|
280L61K40QD5C02421
|
|
100
|
87.39
|
20240913-13:32:33.247
|
XNAS
|
280L61K40VEGC02421
|
|
100
|
87.5
|
20240913-13:33:29.028
|
ARCX
|
280L61K41525C02421
|
|
100
|
87.5
|
20240913-13:33:29.028
|
ARCX
|
280L61K41526C02421
|
|
100
|
87.5
|
20240913-13:33:29.591
|
ARCX
|
280L61K4154GC02421
|
|
100
|
87.49
|
20240913-13:33:48.214
|
XNYS
|
280L61K416FBC02421
|
|
100
|
87.49
|
20240913-13:34:24.311
|
XNYS
|
280L61K419N7C02421
|
|
100
|
87.49
|
20240913-13:34:24.311
|
XNYS
|
280L61K419N8C02421
|
|
100
|
87.49
|
20240913-13:34:24.311
|
XNYS
|
280L61K419N9C02421
|
|
1
|
87.49
|
20240913-13:34:24.425
|
XNAS
|
280L61K419NGC02421
|
|
99
|
87.49
|
20240913-13:34:24.449
|
XNAS
|
280L61K419NHC02421
|
|
100
|
87.49
|
20240913-13:35:07.985
|
XNYS
|
280L61K41F0VC02421
|
|
100
|
87.49
|
20240913-13:35:07.986
|
XNAS
|
280L61K41F10C02421
|
|
100
|
87.38
|
20240913-13:35:29.601
|
XNYS
|
280L61K41HM9C02421
|
|
100
|
87.35
|
20240913-13:36:00.118
|
XNAS
|
280L61K41L4KC02421
|
|
100
|
87.47
|
20240913-13:36:46.089
|
XNYS
|
280L61K41Q3TC02421
|
|
100
|
87.5
|
20240913-13:36:49.312
|
EDGX
|
280L61K41QFJC02421
|
|
100
|
87.46
|
20240913-13:36:53.753
|
XNYS
|
280L61K41QVKC02421
|
|
100
|
87.46
|
20240913-13:36:55.000
|
XNAS
|
280L61K41R3HC02421
|
|
100
|
87.32
|
20240913-13:37:23.410
|
XNAS
|
280L61K41V1DC02421
|
|
100
|
87.45
|
20240913-13:38:10.070
|
XNYS
|
280L61K4253MC02421
|
|
1
|
87.43
|
20240913-13:38:31.078
|
ARCX
|
280L61K427INC02421
|
|
99
|
87.43
|
20240913-13:38:31.078
|
ARCX
|
280L61K427IOC02421
|
|
100
|
87.5
|
20240913-13:38:50.638
|
XNYS
|
280L61K429L8C02421
|
|
69
|
87.45
|
20240913-13:39:13.540
|
XNYS
|
280L61K42C9BC02421
|
|
31
|
87.45
|
20240913-13:39:13.540
|
XNYS
|
280L61K42C9CC02421
|
|
3
|
87.45
|
20240913-13:39:13.572
|
ARCX
|
280L61K42C9HC02421
|
|
97
|
87.45
|
20240913-13:39:14.161
|
ARCX
|
280L61K42CBQC02421
|
|
100
|
87.45
|
20240913-13:39:38.624
|
XNAS
|
280L61K42FE2C02421
|
|
100
|
87.4
|
20240913-13:39:59.487
|
XNAS
|
280L61K42HHQC02421
|
|
97
|
87.44
|
20240913-13:40:46.347
|
XNAS
|
280L61K42O2PC02421
|
|
3
|
87.44
|
20240913-13:40:46.347
|
XNAS
|
280L61K42O2QC02421
|
|
100
|
87.42
|
20240913-13:41:22.335
|
XNYS
|
280L61K42TSKC02421
|
|
100
|
87.42
|
20240913-13:41:22.403
|
XNYS
|
280L61K42TTBC02421
|
|
100
|
87.49
|
20240913-13:42:20.622
|
IEXG
|
280L61K43628C02421
|
|
100
|
87.5
|
20240913-13:42:34.722
|
BATS
|
280L61K437N8C02421
|
|
100
|
87.53
|
20240913-13:43:11.498
|
ARCX
|
280L61K43BU9C02421
|
|
6
|
87.53
|
20240913-13:43:11.579
|
ARCX
|
280L61K43BUKC02421
|
|
1
|
87.53
|
20240913-13:43:11.579
|
ARCX
|
280L61K43BULC02421
|
|
93
|
87.53
|
20240913-13:43:14.680
|
ARCX
|
280L61K43CBHC02421
|
|
100
|
87.53
|
20240913-13:43:14.680
|
ARCX
|
280L61K43CBIC02421
|
|
100
|
87.53
|
20240913-13:43:42.509
|
ARCX
|
280L61K43F7FC02421
|
|
100
|
87.58
|
20240913-13:44:41.128
|
ARCX
|
280L61K43LQUC02421
|
|
100
|
87.58
|
20240913-13:44:41.145
|
BATS
|
280L61K43LR4C02421
|
|
2
|
87.66
|
20240913-13:45:14.731
|
XNAS
|
280L61K43QFGC02421
|
|
98
|
87.66
|
20240913-13:45:14.731
|
XNAS
|
280L61K43QFHC02421
|
|
45
|
87.64
|
20240913-13:45:24.741
|
ARCX
|
280L61K43SU6C02421
|
|
55
|
87.64
|
20240913-13:45:24.741
|
ARCX
|
280L61K43SU7C02421
|
|
56
|
87.68
|
20240913-13:46:02.962
|
XNYS
|
280L61K442NTC02421
|
|
1
|
87.68
|
20240913-13:46:02.962
|
XNYS
|
280L61K442NUC02421
|
|
20
|
87.7
|
20240913-13:46:04.862
|
XNYS
|
280L61K4434UC02421
|
|
80
|
87.7
|
20240913-13:46:04.862
|
XNYS
|
280L61K4434VC02421
|
|
100
|
87.75
|
20240913-13:46:25.495
|
XNYS
|
280L61K446KRC02421
|
|
100
|
87.8
|
20240913-13:46:47.426
|
XNYS
|
280L61K449V7C02421
|
|
100
|
87.8
|
20240913-13:47:02.811
|
XNYS
|
280L61K44CDPC02421
|
|
100
|
87.77
|
20240913-13:47:06.313
|
ARCX
|
280L61K44D3FC02421
|
|
100
|
87.77
|
20240913-13:47:06.313
|
ARCX
|
280L61K44D3GC02421
|
|
100
|
87.77
|
20240913-13:47:37.173
|
BATS
|
280L61K44I79C02421
|
|
100
|
87.71
|
20240913-13:47:59.492
|
XNAS
|
280L61K44LAHC02421
|
|
100
|
87.71
|
20240913-13:47:59.492
|
XNAS
|
280L61K44LAIC02421
|
|
3
|
87.8
|
20240913-13:48:52.610
|
BATS
|
280L61K44VHEC02421
|
|
50
|
87.8
|
20240913-13:48:52.610
|
XNYS
|
280L61K44VHFC02421
|
|
1
|
87.8
|
20240913-13:48:52.610
|
ARCX
|
280L61K44VHGC02421
|
|
19
|
87.83
|
20240913-13:49:35.260
|
XNYS
|
280L61K456QDC02421
|
|
13
|
87.82
|
20240913-13:49:35.260
|
XNAS
|
280L61K456QEC02421
|
|
1
|
87.83
|
20240913-13:49:35.260
|
XNAS
|
280L61K456QFC02421
|
|
9
|
87.81
|
20240913-13:49:46.891
|
XNYS
|
280L61K459AAC02421
|
|
100
|
87.83
|
20240913-13:49:49.744
|
XNYS
|
280L61K459O7C02421
|
|
9
|
87.81
|
20240913-13:49:53.711
|
XNYS
|
280L61K45AFRC02421
|
|
82
|
87.81
|
20240913-13:49:58.021
|
XNYS
|
280L61K45BAEC02421
|
|
12
|
87.81
|
20240913-13:49:58.021
|
XNYS
|
280L61K45BAFC02421
|
|
88
|
87.81
|
20240913-13:49:58.021
|
XNYS
|
280L61K45BAGC02421
|
|
100
|
87.81
|
20240913-13:49:58.021
|
XNYS
|
280L61K45BAHC02421
|
|
22
|
87.84
|
20240913-13:50:38.789
|
ARCX
|
280L61K45ILHC02421
|
|
78
|
87.84
|
20240913-13:50:38.790
|
ARCX
|
280L61K45ILIC02421
|
|
2
|
87.81
|
20240913-13:51:07.419
|
EPRL
|
280L61K45NGFC02421
|
|
17
|
87.81
|
20240913-13:51:07.420
|
EPRL
|
280L61K45NGGC02421
|
|
81
|
87.81
|
20240913-13:51:07.420
|
EPRL
|
280L61K45NGHC02421
|
|
1
|
87.81
|
20240913-13:51:07.420
|
EPRL
|
280L61K45NGIC02421
|
|
19
|
87.81
|
20240913-13:51:07.420
|
EPRL
|
280L61K45NGJC02421
|
|
80
|
87.81
|
20240913-13:51:07.420
|
EPRL
|
280L61K45NGLC02421
|
|
100
|
87.78
|
20240913-13:51:53.618
|
XNAS
|
280L61K45V2IC02421
|
|
100
|
87.78
|
20240913-13:51:53.618
|
ARCX
|
280L61K45V2NC02421
|
|
100
|
87.75
|
20240913-13:52:41.383
|
EPRL
|
280L61K466J3C02421
|
|
100
|
87.81
|
20240913-13:53:18.897
|
XNYS
|
280L61K46CC3C02421
|
|
100
|
87.79
|
20240913-13:53:34.631
|
ARCX
|
280L61K46ERAC02421
|
|
100
|
87.78
|
20240913-13:53:55.952
|
ARCX
|
280L61K46HPDC02421
|
|
100
|
87.83
|
20240913-13:54:39.266
|
ARCX
|
280L61K46OJAC02421
|
|
100
|
87.78
|
20240913-13:55:09.077
|
ARCX
|
280L61K46TJDC02421
|
|
100
|
87.73
|
20240913-13:55:20.984
|
XNAS
|
280L61K46VNNC02421
|
|
100
|
87.71
|
20240913-13:55:44.504
|
XNAS
|
280L61K473OEC02421
|
|
100
|
87.59
|
20240913-13:56:12.697
|
XPSX
|
280L61K478UPC02421
|
|
100
|
87.53
|
20240913-13:56:28.862
|
XNAS
|
280L61K47BGAC02421
|
|
100
|
87.52
|
20240913-13:57:00.568
|
XNYS
|
280L61K47G2HC02421
|
|
100
|
87.52
|
20240913-13:57:00.568
|
XNAS
|
280L61K47G2IC02421
|
|
100
|
87.42
|
20240913-13:57:25.297
|
XNAS
|
280L61K47JJMC02421
|
|
100
|
87.46
|
20240913-13:58:09.992
|
XNAS
|
280L61K47QFOC02421
|
|
100
|
87.53
|
20240913-13:58:42.393
|
XNAS
|
280L61K47V86C02421
|
|
100
|
87.56
|
20240913-13:59:15.674
|
XNAS
|
280L61K4859BC02421
|
|
100
|
87.53
|
20240913-13:59:26.802
|
ARCX
|
280L61K4871AC02421
|
|
100
|
87.53
|
20240913-13:59:26.802
|
ARCX
|
280L61K4871BC02421
|
|
100
|
87.54
|
20240913-14:00:07.042
|
XPSX
|
280L61K48FIEC02421
|
|
100
|
87.44
|
20240913-14:00:16.134
|
XPSX
|
280L61K48JN1C02421
|
|
1
|
87.33
|
20240913-14:00:37.028
|
EPRL
|
280L61K48QKVC02421
|
|
99
|
87.33
|
20240913-14:00:37.028
|
EPRL
|
280L61K48QL0C02421
|
|
100
|
87.33
|
20240913-14:01:02.864
|
EPRL
|
280L61K48VIEC02421
|
|
100
|
87.37
|
20240913-14:01:41.127
|
XNYS
|
280L61K49AOLC02421
|
|
100
|
87.35
|
20240913-14:01:48.353
|
EPRL
|
280L61K49C4BC02421
|
|
100
|
87.36
|
20240913-14:02:10.297
|
EPRL
|
280L61K49HVUC02421
|
|
100
|
87.36
|
20240913-14:02:10.536
|
EPRL
|
280L61K49I60C02421
|
|
100
|
87.37
|
20240913-14:03:11.726
|
ARCX
|
280L61K4A36LC02421
|
|
100
|
87.42
|
20240913-14:03:42.021
|
XNYS
|
280L61K4AA6DC02421
|
|
100
|
87.4
|
20240913-14:03:43.604
|
ARCX
|
280L61K4AAH2C02421
|
|
100
|
87.4
|
20240913-14:03:43.604
|
ARCX
|
280L61K4AAH3C02421
|
|
100
|
87.37
|
20240913-14:04:43.657
|
XNAS
|
280L61K4AQUEC02421
|
|
100
|
87.37
|
20240913-14:04:43.657
|
XNAS
|
280L61K4AQUFC02421
|
|
100
|
87.41
|
20240913-14:05:15.645
|
XPSX
|
280L61K4B4I6C02421
|
|
100
|
87.42
|
20240913-14:05:36.667
|
XPSX
|
280L61K4B8TQC02421
|
|
100
|
87.43
|
20240913-14:06:07.573
|
XPSX
|
280L61K4BFQ3C02421
|
|
100
|
87.41
|
20240913-14:06:17.730
|
EDGA
|
280L61K4BHT3C02421
|
|
100
|
87.44
|
20240913-14:07:10.606
|
XNYS
|
280L61K4BUN0C02421
|
|
84
|
87.53
|
20240913-14:07:43.908
|
ARCX
|
280L61K4C783C02421
|
|
16
|
87.54
|
20240913-14:07:43.908
|
ARCX
|
280L61K4C784C02421
|
|
100
|
87.57
|
20240913-14:08:01.256
|
IEXG
|
280L61K4CBE5C02421
|
|
100
|
87.57
|
20240913-14:08:05.276
|
ARCX
|
280L61K4CCKNC02421
|
|
100
|
87.6
|
20240913-14:08:30.628
|
XNAS
|
280L61K4CJ0RC02421
|
|
40
|
87.57
|
20240913-14:09:11.285
|
ARCX
|
280L61K4CS2LC02421
|
|
60
|
87.57
|
20240913-14:09:11.285
|
ARCX
|
280L61K4CS2MC02421
|
|
100
|
87.59
|
20240913-14:09:33.546
|
ARCX
|
280L61K4D0T4C02421
|
|
100
|
87.59
|
20240913-14:09:33.546
|
ARCX
|
280L61K4D0T5C02421
|
|
64
|
87.58
|
20240913-14:09:46.016
|
ARCX
|
280L61K4D3J9C02421
|
|
36
|
87.58
|
20240913-14:09:46.016
|
ARCX
|
280L61K4D3JAC02421
|
|
96
|
87.6
|
20240913-14:10:14.230
|
BATY
|
280L61K4DC4FC02421
|
|
4
|
87.6
|
20240913-14:10:14.231
|
BATY
|
280L61K4DC4GC02421
|
|
100
|
87.59
|
20240913-14:11:13.752
|
MEMX
|
280L61K4DP9VC02421
|
|
100
|
87.68
|
20240913-14:12:00.626
|
MEMX
|
280L61K4E3EFC02421
|
|
100
|
87.68
|
20240913-14:12:00.626
|
MEMX
|
280L61K4E3EGC02421
|
|
100
|
87.68
|
20240913-14:12:10.813
|
EDGA
|
280L61K4E5SFC02421
|
|
100
|
87.65
|
20240913-14:12:55.733
|
XPSX
|
280L61K4EFVNC02421
|
|
25
|
87.6
|
20240913-14:12:59.911
|
XPSX
|
280L61K4EGVDC02421
|
|
25
|
87.6
|
20240913-14:12:59.911
|
XPSX
|
280L61K4EGVEC02421
|
|
5
|
87.6
|
20240913-14:12:59.929
|
XPSX
|
280L61K4EH00C02421
|
|
40
|
87.6
|
20240913-14:13:04.238
|
XPSX
|
280L61K4EIEVC02421
|
|
5
|
87.6
|
20240913-14:13:04.475
|
XPSX
|
280L61K4EIMBC02421
|
|
100
|
87.62
|
20240913-14:13:53.506
|
ARCX
|
280L61K4ETMMC02421
|
|
59
|
87.61
|
20240913-14:13:57.203
|
XPSX
|
280L61K4EUE7C02421
|
|
41
|
87.61
|
20240913-14:13:58.881
|
XPSX
|
280L61K4EUPRC02421
|
|
100
|
87.63
|
20240913-14:14:29.010
|
XPSX
|
280L61K4F568C02421
|
|
100
|
87.61
|
20240913-14:14:58.871
|
EDGA
|
280L61K4FB0HC02421
|
|
50
|
87.57
|
20240913-14:15:39.085
|
XNAS
|
280L61K4FNNMC02421
|
|
50
|
87.57
|
20240913-14:15:39.617
|
XNAS
|
280L61K4FNR2C02421
|
|
100
|
87.57
|
20240913-14:15:39.617
|
XNAS
|
280L61K4FNR3C02421
|
|
90
|
87.57
|
20240913-14:16:01.222
|
XPSX
|
280L61K4FS8GC02421
|
|
10
|
87.57
|
20240913-14:16:01.222
|
XPSX
|
280L61K4FS8HC02421
|
|
100
|
87.4
|
20240913-14:16:28.830
|
XNAS
|
280L61K4G2B3C02421
|
|
100
|
87.41
|
20240913-14:17:10.351
|
EPRL
|
280L61K4GB65C02421
|
|
10
|
87.41
|
20240913-14:17:14.492
|
EDGA
|
280L61K4GBVPC02421
|
|
90
|
87.41
|
20240913-14:17:14.651
|
EDGA
|
280L61K4GC17C02421
|
|
100
|
87.28
|
20240913-14:17:47.615
|
EDGA
|
280L61K4GJ7TC02421
|
|
50
|
87.33
|
20240913-14:18:19.119
|
EDGA
|
280L61K4GPVKC02421
|
|
50
|
87.33
|
20240913-14:18:22.405
|
EDGA
|
280L61K4GQN4C02421
|
|
100
|
87.36
|
20240913-14:18:53.795
|
ARCX
|
280L61K4H1A3C02421
|
|
100
|
87.39
|
20240913-14:19:31.885
|
EPRL
|
280L61K4H9MCC02421
|
|
41
|
87.45
|
20240913-14:20:14.160
|
XPSX
|
280L61K4HI59C02421
|
|
59
|
87.45
|
20240913-14:20:14.160
|
XPSX
|
280L61K4HI5AC02421
|
|
41
|
87.45
|
20240913-14:20:14.160
|
XPSX
|
280L61K4HI5BC02421
|
|
59
|
87.45
|
20240913-14:20:14.160
|
XPSX
|
280L61K4HI5CC02421
|
|
100
|
87.43
|
20240913-14:20:29.414
|
XPSX
|
280L61K4HKPAC02421
|
|
100
|
87.4
|
20240913-14:21:13.412
|
MEMX
|
280L61K4HUB7C02421
|
|
100
|
87.38
|
20240913-14:21:14.704
|
ARCX
|
280L61K4HUOMC02421
|
|
100
|
87.4
|
20240913-14:21:35.333
|
ARCX
|
280L61K4I2PSC02421
|
|
100
|
87.41
|
20240913-14:22:23.401
|
XPSX
|
280L61K4ICDSC02421
|
|
51
|
87.37
|
20240913-14:22:36.733
|
EDGX
|
280L61K4IEUBC02421
|
|
49
|
87.37
|
20240913-14:22:48.869
|
EDGX
|
280L61K4IH33C02421
|
|
3
|
87.37
|
20240913-14:22:48.870
|
XNAS
|
280L61K4IH34C02421
|
|
48
|
87.37
|
20240913-14:22:48.870
|
XNAS
|
280L61K4IH35C02421
|
|
3
|
87.47
|
20240913-14:23:50.298
|
XNAS
|
280L61K4ITR8C02421
|
|
3
|
87.47
|
20240913-14:23:50.298
|
XNAS
|
280L61K4ITR9C02421
|
|
100
|
87.47
|
20240913-14:23:56.285
|
MEMX
|
280L61K4IUTFC02421
|
|
100
|
87.47
|
20240913-14:23:56.285
|
MEMX
|
280L61K4IUTGC02421
|
|
94
|
87.47
|
20240913-14:23:56.285
|
MEMX
|
280L61K4IUTHC02421
|
|
6
|
87.47
|
20240913-14:23:56.404
|
ARCX
|
280L61K4IUUDC02421
|
|
100
|
87.48
|
20240913-14:24:42.297
|
ARCX
|
280L61K4J8JPC02421
|
|
100
|
87.52
|
20240913-14:25:31.077
|
XPSX
|
280L61K4JJ6BC02421
|
|
100
|
87.52
|
20240913-14:26:05.171
|
ARCX
|
280L61K4JQJLC02421
|
|
100
|
87.5
|
20240913-14:26:45.935
|
XNYS
|
280L61K4K37EC02421
|
|
100
|
87.45
|
20240913-14:27:30.749
|
XNAS
|
280L61K4KCUNC02421
|
|
100
|
87.44
|
20240913-14:28:04.080
|
ARCX
|
280L61K4KJC0C02421
|
|
69
|
87.41
|
20240913-14:29:01.190
|
XNYS
|
280L61K4L0EFC02421
|
|
31
|
87.41
|
20240913-14:29:01.190
|
XNYS
|
280L61K4L0EHC02421
|
|
100
|
87.39
|
20240913-14:29:04.254
|
ARCX
|
280L61K4L0VFC02421
|
|
100
|
87.34
|
20240913-14:29:13.377
|
XNAS
|
280L61K4L35EC02421
|
|
49
|
87.29
|
20240913-14:29:54.017
|
XNAS
|
280L61K4LBUDC02421
|
|
51
|
87.29
|
20240913-14:29:54.017
|
XNAS
|
280L61K4LBUGC02421
|
|
100
|
87.3
|
20240913-14:30:06.882
|
XNAS
|
280L61K4LFF1C02421
|
|
100
|
87.26
|
20240913-14:31:02.687
|
MEMX
|
280L61K4LV92C02421
|
|
2
|
87.26
|
20240913-14:31:02.712
|
MEMX
|
280L61K4LV9VC02421
|
|
98
|
87.26
|
20240913-14:31:02.712
|
MEMX
|
280L61K4LVA0C02421
|
|
100
|
87.27
|
20240913-14:31:21.867
|
BATS
|
280L61K4M4GCC02421
|
|
100
|
87.36
|
20240913-14:32:16.402
|
XNYS
|
280L61K4MGQ4C02421
|
|
100
|
87.34
|
20240913-14:32:22.382
|
EPRL
|
280L61K4MI3JC02421
|
|
1
|
87.32
|
20240913-14:32:45.213
|
XPSX
|
280L61K4MMJOC02421
|
|
1
|
87.32
|
20240913-14:32:45.213
|
XPSX
|
280L61K4MMJPC02421
|
|
23
|
87.32
|
20240913-14:32:45.214
|
XPSX
|
280L61K4MMJQC02421
|
|
75
|
87.32
|
20240913-14:32:45.214
|
XPSX
|
280L61K4MMJRC02421
|
|
100
|
87.35
|
20240913-14:33:17.687
|
XPSX
|
280L61K4MTJAC02421
|
|
100
|
87.38
|
20240913-14:34:02.897
|
XNYS
|
280L61K4N7ARC02421
|
|
100
|
87.37
|
20240913-14:34:10.230
|
XPSX
|
280L61K4N946C02421
|
|
100
|
87.37
|
20240913-14:34:10.230
|
XPSX
|
280L61K4N947C02421
|
|
100
|
87.32
|
20240913-14:35:01.003
|
ARCX
|
280L61K4NI4TC02421
|
|
100
|
87.34
|
20240913-14:35:50.313
|
ARCX
|
280L61K4NRUJC02421
|
|
100
|
87.34
|
20240913-14:35:50.313
|
ARCX
|
280L61K4NRUKC02421
|
|
100
|
87.4
|
20240913-14:36:41.068
|
XNAS
|
280L61K4O91HC02421
|
|
62
|
87.4
|
20240913-14:36:41.333
|
ARCX
|
280L61K4O93LC02421
|
|
11
|
87.4
|
20240913-14:36:41.333
|
ARCX
|
280L61K4O93MC02421
|
|
100
|
87.44
|
20240913-14:37:47.114
|
ARCX
|
280L61K4OOA0C02421
|
|
100
|
87.46
|
20240913-14:37:59.727
|
XNAS
|
280L61K4OR2NC02421
|
|
100
|
87.5
|
20240913-14:38:52.996
|
XNYS
|
280L61K4P636C02421
|
|
26
|
87.5
|
20240913-14:38:52.996
|
XNYS
|
280L61K4P637C02421
|
|
74
|
87.5
|
20240913-14:38:52.996
|
XNYS
|
280L61K4P638C02421
|
|
41
|
87.5
|
20240913-14:38:53.095
|
XPSX
|
280L61K4P64MC02421
|
|
59
|
87.5
|
20240913-14:38:53.096
|
XPSX
|
280L61K4P64NC02421
|
|
70
|
87.5
|
20240913-14:39:54.986
|
XNAS
|
280L61K4PLKJC02421
|
|
30
|
87.5
|
20240913-14:39:54.986
|
XNAS
|
280L61K4PLKKC02421
|
|
100
|
87.5
|
20240913-14:39:57.404
|
XPSX
|
280L61K4PM3TC02421
|
|
18
|
87.55
|
20240913-14:40:47.890
|
XPSX
|
280L61K4Q34NC02421
|
|
18
|
87.55
|
20240913-14:40:47.890
|
XPSX
|
280L61K4Q34OC02421
|
|
64
|
87.55
|
20240913-14:40:47.890
|
XPSX
|
280L61K4Q34PC02421
|
|
100
|
87.56
|
20240913-14:41:26.889
|
XPSX
|
280L61K4QAVDC02421
|
|
100
|
87.58
|
20240913-14:42:27.130
|
XPSX
|
280L61K4QNDCC02421
|
|
100
|
87.58
|
20240913-14:42:27.130
|
XPSX
|
280L61K4QNDDC02421
|
|
100
|
87.59
|
20240913-14:43:26.479
|
MEMX
|
280L61K4R44FC02421
|
|
100
|
87.59
|
20240913-14:43:26.479
|
MEMX
|
280L61K4R44GC02421
|
|
100
|
87.71
|
20240913-14:44:14.642
|
ARCX
|
280L61K4RGAMC02421
|
|
100
|
87.7
|
20240913-14:44:27.978
|
ARCX
|
280L61K4RJCMC02421
|
|
100
|
87.71
|
20240913-14:45:02.356
|
ARCX
|
280L61K4RQSMC02421
|
|
100
|
87.71
|
20240913-14:45:02.356
|
ARCX
|
280L61K4RQSNC02421
|
|
100
|
87.66
|
20240913-14:45:32.959
|
ARCX
|
280L61K4S4SEC02421
|
|
26
|
87.66
|
20240913-14:46:22.739
|
ARCX
|
280L61K4SE1HC02421
|
|
74
|
87.66
|
20240913-14:46:22.739
|
ARCX
|
280L61K4SE1IC02421
|
|
100
|
87.69
|
20240913-14:47:12.923
|
ARCX
|
280L61K4SNNFC02421
|
|
30
|
87.67
|
20240913-14:47:16.953
|
ARCX
|
280L61K4SOMGC02421
|
|
70
|
87.67
|
20240913-14:47:27.030
|
ARCX
|
280L61K4SR33C02421
|
|
100
|
87.67
|
20240913-14:47:27.030
|
ARCX
|
280L61K4SR34C02421
|
|
4
|
87.69
|
20240913-14:48:24.294
|
ARCX
|
280L61K4T6TFC02421
|
|
85
|
87.69
|
20240913-14:48:25.324
|
ARCX
|
280L61K4T7A1C02421
|
|
11
|
87.69
|
20240913-14:48:25.324
|
ARCX
|
280L61K4T7A2C02421
|
|
100
|
87.74
|
20240913-14:49:31.018
|
EDGX
|
280L61K4TKCIC02421
|
|
10
|
87.72
|
20240913-14:49:31.069
|
ARCX
|
280L61K4TKD8C02421
|
|
100
|
87.79
|
20240913-14:49:46.746
|
XNYS
|
280L61K4TO7AC02421
|
|
100
|
87.77
|
20240913-14:49:50.043
|
XNYS
|
280L61K4TP0HC02421
|
|
100
|
87.77
|
20240913-14:49:50.043
|
XNYS
|
280L61K4TP0IC02421
|
|
100
|
87.74
|
20240913-14:51:08.910
|
XNYS
|
280L61K4U9TLC02421
|
|
100
|
87.73
|
20240913-14:51:18.339
|
ARCX
|
280L61K4UBLSC02421
|
|
100
|
87.66
|
20240913-14:52:10.894
|
BATS
|
280L61K4UOARC02421
|
|
4
|
87.64
|
20240913-14:52:41.043
|
XNAS
|
280L61K4V0C5C02421
|
|
4
|
87.64
|
20240913-14:52:41.217
|
XNAS
|
280L61K4V0EJC02421
|
|
92
|
87.64
|
20240913-14:52:41.218
|
XNAS
|
280L61K4V0EKC02421
|
|
7
|
87.65
|
20240913-14:53:17.435
|
XNAS
|
280L61K4V857C02421
|
|
1
|
87.65
|
20240913-14:53:17.435
|
XNAS
|
280L61K4V858C02421
|
|
50
|
87.65
|
20240913-14:53:17.435
|
XNAS
|
280L61K4V859C02421
|
|
42
|
87.65
|
20240913-14:53:17.435
|
XNAS
|
280L61K4V85AC02421
|
|
50
|
87.63
|
20240913-14:53:37.351
|
XNAS
|
280L61K4VCOLC02421
|
|
50
|
87.63
|
20240913-14:53:37.351
|
XNAS
|
280L61K4VCOMC02421
|
|
99
|
87.74
|
20240913-14:54:40.164
|
ARCX
|
280L61K4VPN4C02421
|
|
1
|
87.74
|
20240913-14:54:40.164
|
ARCX
|
280L61K4VPN5C02421
|
|
100
|
87.76
|
20240913-14:55:26.320
|
ARCX
|
280L61K504FTC02421
|
|
100
|
87.76
|
20240913-14:55:37.265
|
ARCX
|
280L61K507AHC02421
|
|
100
|
87.74
|
20240913-14:55:58.699
|
XNAS
|
280L61K50CA5C02421
|
|
100
|
87.76
|
20240913-14:56:23.769
|
ARCX
|
280L61K50H95C02421
|
|
50
|
87.73
|
20240913-14:56:56.066
|
ARCX
|
280L61K50NEIC02421
|
|
50
|
87.73
|
20240913-14:56:56.066
|
ARCX
|
280L61K50NEJC02421
|
|
100
|
87.7
|
20240913-14:57:11.044
|
XPSX
|
280L61K50R14C02421
|
|
100
|
87.59
|
20240913-14:57:50.022
|
ARCX
|
280L61K51363C02421
|
|
100
|
87.55
|
20240913-14:58:16.178
|
ARCX
|
280L61K519BDC02421
|
|
96
|
87.53
|
20240913-14:58:57.024
|
XNYS
|
280L61K51HVMC02421
|
|
4
|
87.53
|
20240913-14:58:57.024
|
XNYS
|
280L61K51HVNC02421
|
|
100
|
87.57
|
20240913-14:59:53.207
|
ARCX
|
280L61K5207UC02421
|
|
100
|
87.56
|
20240913-15:00:02.232
|
XPSX
|
280L61K522DLC02421
|
|
80
|
87.56
|
20240913-15:00:40.432
|
XPSX
|
280L61K52CNRC02421
|
|
100
|
87.57
|
20240913-15:01:17.214
|
XPSX
|
280L61K52LMRC02421
|
|
12
|
87.51
|
20240913-15:02:15.370
|
XNAS
|
280L61K53260C02421
|
|
29
|
87.52
|
20240913-15:02:15.370
|
XNAS
|
280L61K53261C02421
|
|
59
|
87.52
|
20240913-15:02:15.370
|
XNAS
|
280L61K53262C02421
|
|
23
|
87.52
|
20240913-15:02:29.234
|
XPSX
|
280L61K535B9C02421
|
|
77
|
87.52
|
20240913-15:02:29.234
|
XPSX
|
280L61K535BAC02421
|
|
100
|
87.52
|
20240913-15:03:08.873
|
IEXG
|
280L61K53DUMC02421
|
|
100
|
87.52
|
20240913-15:03:08.873
|
IEXG
|
280L61K53DUNC02421
|
|
95
|
87.52
|
20240913-15:03:31.618
|
XPSX
|
280L61K53IN7C02421
|
|
100
|
87.52
|
20240913-15:04:17.765
|
XPSX
|
280L61K53RRDC02421
|
|
100
|
87.52
|
20240913-15:04:17.765
|
XNAS
|
280L61K53RREC02421
|
|
100
|
87.52
|
20240913-15:04:17.765
|
XPSX
|
280L61K53RRFC02421
|
|
100
|
87.57
|
20240913-15:05:29.978
|
MEMX
|
280L61K54AV6C02421
|
|
100
|
87.57
|
20240913-15:05:29.978
|
MEMX
|
280L61K54AV7C02421
|
|
60
|
87.51
|
20240913-15:06:11.056
|
BATS
|
280L61K54JU0C02421
|
|
100
|
87.55
|
20240913-15:07:04.851
|
ARCX
|
280L61K54VB6C02421
|
|
100
|
87.52
|
20240913-15:07:19.945
|
ARCX
|
280L61K553JDC02421
|
|
100
|
87.53
|
20240913-15:08:35.060
|
BATY
|
280L61K55L4PC02421
|
|
100
|
87.53
|
20240913-15:08:35.060
|
XNAS
|
280L61K55L4QC02421
|
|
100
|
87.5
|
20240913-15:09:13.659
|
XPSX
|
280L61K55U98C02421
|
|
100
|
87.43
|
20240913-15:10:04.511
|
EPRL
|
280L61K569VRC02421
|
|
100
|
87.4
|
20240913-15:10:46.260
|
XPSX
|
280L61K56J7OC02421
|
|
100
|
87.39
|
20240913-15:11:22.909
|
XPSX
|
280L61K56Q80C02421
|
|
14
|
87.4
|
20240913-15:12:32.759
|
MEMX
|
280L61K578QCC02421
|
|
86
|
87.4
|
20240913-15:12:32.759
|
MEMX
|
280L61K578QDC02421
|
|
100
|
87.44
|
20240913-15:13:25.081
|
ARCX
|
280L61K57JL1C02421
|
|
100
|
87.44
|
20240913-15:13:25.081
|
ARCX
|
280L61K57JL3C02421
|
|
90
|
87.38
|
20240913-15:14:08.593
|
XNAS
|
280L61K57SJSC02421
|
|
10
|
87.38
|
20240913-15:14:08.593
|
XNAS
|
280L61K57SJTC02421
|
|
22
|
87.35
|
20240913-15:14:54.060
|
EDGA
|
280L61K584J3C02421
|
|
78
|
87.35
|
20240913-15:14:56.408
|
EDGA
|
280L61K5851GC02421
|
|
100
|
87.37
|
20240913-15:15:50.078
|
ARCX
|
280L61K58HBPC02421
|
|
100
|
87.39
|
20240913-15:16:19.256
|
XPSX
|
280L61K58N1NC02421
|
|
100
|
87.32
|
20240913-15:17:00.643
|
ARCX
|
280L61K58U3GC02421
|
|
14
|
87.32
|
20240913-15:17:47.700
|
ARCX
|
280L61K596H8C02421
|
|
86
|
87.32
|
20240913-15:17:47.701
|
ARCX
|
280L61K596H9C02421
|
|
100
|
87.3
|
20240913-15:18:21.042
|
ARCX
|
280L61K59C28C02421
|
|
100
|
87.31
|
20240913-15:19:13.211
|
EPRL
|
280L61K59KUKC02421
|
|
100
|
87.29
|
20240913-15:19:30.506
|
ARCX
|
280L61K59NS8C02421
|
|
90
|
87.25
|
20240913-15:20:29.352
|
XNAS
|
280L61K5A12KC02421
|
|
10
|
87.25
|
20240913-15:20:29.352
|
XNAS
|
280L61K5A12LC02421
|
|
100
|
87.26
|
20240913-15:21:02.399
|
EDGA
|
280L61K5A68JC02421
|
|
100
|
87.28
|
20240913-15:21:11.881
|
XPSX
|
280L61K5A7P4C02421
|
|
100
|
87.34
|
20240913-15:22:13.671
|
XNYS
|
280L61K5AJ60C02421
|
|
100
|
87.33
|
20240913-15:22:24.500
|
ARCX
|
280L61K5AKUJC02421
|
|
100
|
87.31
|
20240913-15:22:36.144
|
ARCX
|
280L61K5AMMBC02421
|
|
100
|
87.34
|
20240913-15:23:01.441
|
IEXG
|
280L61K5AQO9C02421
|
|
100
|
87.33
|
20240913-15:23:14.218
|
EDGA
|
280L61K5AT5UC02421
|
|
100
|
87.37
|
20240913-15:24:19.890
|
XPSX
|
280L61K5B9AHC02421
|
|
100
|
87.37
|
20240913-15:24:19.890
|
XPSX
|
280L61K5B9AIC02421
|
|
5
|
87.455
|
20240913-15:25:24.526
|
BATS
|
280L61K5BM9RC02421
|
|
95
|
87.46
|
20240913-15:25:24.526
|
BATS
|
280L61K5BM9SC02421
|
|
99
|
87.44
|
20240913-15:25:24.742
|
ARCX
|
280L61K5BMB2C02421
|
|
1
|
87.44
|
20240913-15:25:25.740
|
ARCX
|
280L61K5BMI3C02421
|
|
100
|
87.4
|
20240913-15:26:28.595
|
ARCX
|
280L61K5C28AC02421
|
|
100
|
87.4
|
20240913-15:26:46.228
|
EDGA
|
280L61K5C4TFC02421
|
|
100
|
87.43
|
20240913-15:27:50.456
|
ARCX
|
280L61K5CFVRC02421
|
|
100
|
87.42
|
20240913-15:28:08.786
|
ARCX
|
280L61K5CJFNC02421
|
|
100
|
87.43
|
20240913-15:28:31.924
|
ARCX
|
280L61K5CN47C02421
|
|
100
|
87.42
|
20240913-15:28:58.553
|
ARCX
|
280L61K5CR49C02421
|
|
100
|
87.37
|
20240913-15:29:57.604
|
EDGA
|
280L61K5D640C02421
|
|
100
|
87.42
|
20240913-15:30:52.111
|
XNAS
|
280L61K5DI36C02421
|
|
54
|
87.42
|
20240913-15:31:00.938
|
BATY
|
280L61K5DK98C02421
|
|
46
|
87.42
|
20240913-15:31:00.938
|
BATY
|
280L61K5DK9BC02421
|
|
100
|
87.41
|
20240913-15:31:25.895
|
XPSX
|
280L61K5DQEJC02421
|
|
90
|
87.36
|
20240913-15:31:46.528
|
XPSX
|
280L61K5DUEKC02421
|
|
10
|
87.36
|
20240913-15:31:46.898
|
XPSX
|
280L61K5DUH7C02421
|
|
100
|
87.32
|
20240913-15:32:18.529
|
ARCX
|
280L61K5E4MRC02421
|
|
53
|
87.29
|
20240913-15:32:43.551
|
EDGX
|
280L61K5E9DGC02421
|
|
47
|
87.29
|
20240913-15:32:43.551
|
EDGX
|
280L61K5E9DHC02421
|
|
34
|
87.31
|
20240913-15:33:33.367
|
ARCX
|
280L61K5EJL7C02421
|
|
66
|
87.31
|
20240913-15:33:33.367
|
ARCX
|
280L61K5EJL8C02421
|
|
100
|
87.35
|
20240913-15:34:33.703
|
EPRL
|
280L61K5EVFVC02421
|
|
100
|
87.36
|
20240913-15:34:55.400
|
MEMX
|
280L61K5F3GMC02421
|
|
70
|
87.4
|
20240913-15:35:04.060
|
XNYS
|
280L61K5F53BC02421
|
|
30
|
87.4
|
20240913-15:35:04.060
|
ARCX
|
280L61K5F53CC02421
|
|
11
|
87.42
|
20240913-15:35:31.120
|
XNYS
|
280L61K5FA31C02421
|
|
100
|
87.44
|
20240913-15:35:37.401
|
XNYS
|
280L61K5FBABC02421
|
|
100
|
87.5
|
20240913-15:36:31.065
|
BATS
|
280L61K5FKG8C02421
|
|
100
|
87.5
|
20240913-15:36:31.065
|
XPSX
|
280L61K5FKG9C02421
|
|
50
|
87.5
|
20240913-15:36:31.065
|
XNYS
|
280L61K5FKGAC02421
|
|
23
|
87.5
|
20240913-15:36:31.065
|
XNYS
|
280L61K5FKGBC02421
|
|
100
|
87.5
|
20240913-15:36:31.089
|
XNYS
|
280L61K5FKGFC02421
|
|
27
|
87.5
|
20240913-15:36:31.090
|
XNYS
|
280L61K5FKGGC02421
|
|
100
|
87.65
|
20240913-15:38:00.487
|
XNYS
|
280L61K5G503C02421
|
|
74
|
87.64
|
20240913-15:38:16.348
|
EPRL
|
280L61K5G80NC02421
|
|
100
|
87.64
|
20240913-15:38:16.348
|
EPRL
|
280L61K5G80OC02421
|
|
26
|
87.64
|
20240913-15:38:16.348
|
EPRL
|
280L61K5G80PC02421
|
|
100
|
87.58
|
20240913-15:39:05.439
|
XNYS
|
280L61K5GH5AC02421
|
|
100
|
87.58
|
20240913-15:39:47.798
|
BATY
|
280L61K5GRA5C02421
|
|
100
|
87.59
|
20240913-15:40:06.054
|
XNYS
|
280L61K5H0PRC02421
|
|
100
|
87.61
|
20240913-15:40:53.546
|
ARCX
|
280L61K5HBG8C02421
|
|
100
|
87.62
|
20240913-15:42:08.160
|
ARCX
|
280L61K5HPS1C02421
|
|
1
|
87.62
|
20240913-15:42:08.160
|
ARCX
|
280L61K5HPS2C02421
|
|
99
|
87.62
|
20240913-15:42:08.160
|
ARCX
|
280L61K5HPS3C02421
|
|
5
|
87.73
|
20240913-15:43:42.999
|
ARCX
|
280L61K5IBG4C02421
|
|
95
|
87.73
|
20240913-15:43:42.999
|
ARCX
|
280L61K5IBG5C02421
|
|
100
|
87.72
|
20240913-15:44:07.055
|
BATY
|
280L61K5IFM1C02421
|
|
100
|
87.69
|
20240913-15:45:12.667
|
ARCX
|
280L61K5IS20C02421
|
|
100
|
87.72
|
20240913-15:46:04.011
|
BATY
|
280L61K5J62FC02421
|
|
100
|
87.74
|
20240913-15:46:27.972
|
BATY
|
280L61K5JAIPC02421
|
|
100
|
87.72
|
20240913-15:47:27.898
|
ARCX
|
280L61K5JKF5C02421
|
|
100
|
87.74
|
20240913-15:48:38.043
|
XNAS
|
280L61K5K1G2C02421
|
|
100
|
87.74
|
20240913-15:49:11.326
|
ARCX
|
280L61K5K7VBC02421
|
|
100
|
87.7
|
20240913-15:49:57.188
|
ARCX
|
280L61K5KGOHC02421
|
|
100
|
87.74
|
20240913-15:51:27.071
|
BATY
|
280L61K5L3TUC02421
|
|
100
|
87.73
|
20240913-15:51:38.551
|
BATY
|
280L61K5L5TVC02421
|
|
1
|
87.76
|
20240913-15:53:09.469
|
EDGX
|
280L61K5LLILC02421
|
|
50
|
87.76
|
20240913-15:53:09.469
|
ARCX
|
280L61K5LLIMC02421
|
|
100
|
87.79
|
20240913-15:53:34.873
|
XNYS
|
280L61K5LQ1PC02421
|
|
100
|
87.83
|
20240913-15:54:32.292
|
ARCX
|
280L61K5M4IEC02421
|
|
26
|
87.82
|
20240913-15:54:41.721
|
ARCX
|
280L61K5M6H6C02421
|
|
74
|
87.82
|
20240913-15:54:41.721
|
ARCX
|
280L61K5M6H7C02421
|
|
100
|
87.8
|
20240913-15:55:29.123
|
ARCX
|
280L61K5MEN6C02421
|
|
100
|
87.78
|
20240913-15:56:31.856
|
BATY
|
280L61K5MPIJC02421
|
|
100
|
87.8
|
20240913-15:57:38.912
|
ARCX
|
280L61K5N69RC02421
|
|
100
|
87.81
|
20240913-15:58:27.996
|
BATY
|
280L61K5NFCEC02421
|
|
100
|
87.84
|
20240913-15:59:36.178
|
ARCX
|
280L61K5NSB3C02421
|
|
42
|
87.86
|
20240913-16:00:50.622
|
XNAS
|
280L61K5ODOHC02421
|
|
100
|
87.86
|
20240913-16:01:04.051
|
BATY
|
280L61K5OHMCC02421
|
|
100
|
87.87
|
20240913-16:01:47.114
|
XNYS
|
280L61K5OQBEC02421
|
|
100
|
87.87
|
20240913-16:02:42.009
|
XNYS
|
280L61K5P4QTC02421
|
|
100
|
87.87
|
20240913-16:03:39.671
|
BATY
|
280L61K5PIM4C02421
|
|
100
|
87.86
|
20240913-16:04:02.700
|
BATY
|
280L61K5PMPDC02421
|
|
100
|
87.8
|
20240913-16:05:28.961
|
ARCX
|
280L61K5Q7TTC02421
|
|
1
|
87.75
|
20240913-16:06:11.188
|
BATY
|
280L61K5QG16C02421
|
|
99
|
87.75
|
20240913-16:06:11.188
|
BATY
|
280L61K5QG17C02421
|
|
100
|
87.75
|
20240913-16:08:03.253
|
XNYS
|
280L61K5R5B8C02421
|
|
100
|
87.74
|
20240913-16:08:04.228
|
BATY
|
280L61K5R5IRC02421
|
|
3
|
87.74
|
20240913-16:08:04.228
|
ARCX
|
280L61K5R5ISC02421
|
|
50
|
87.74
|
20240913-16:08:04.228
|
ARCX
|
280L61K5R5IUC02421
|
|
47
|
87.74
|
20240913-16:08:04.566
|
ARCX
|
280L61K5R5MQC02421
|
|
20
|
87.75
|
20240913-16:10:07.936
|
XNAS
|
280L61K5RQJTC02421
|
|
80
|
87.75
|
20240913-16:10:07.936
|
XNAS
|
280L61K5RQJUC02421
|
|
100
|
87.72
|
20240913-16:11:24.485
|
XNAS
|
280L61K5S7IGC02421
|
|
100
|
87.77
|
20240913-16:13:01.479
|
ARCX
|
280L61K5SPUDC02421
|
|
100
|
87.76
|
20240913-16:13:28.408
|
BATY
|
280L61K5SVUPC02421
|
|
100
|
87.73
|
20240913-16:14:17.614
|
EPRL
|
280L61K5T9G4C02421
|
|
52
|
87.73
|
20240913-16:14:57.764
|
ARCX
|
280L61K5THECC02421
|
|
48
|
87.73
|
20240913-16:14:57.764
|
ARCX
|
280L61K5THEDC02421
|
|
100
|
87.72
|
20240913-16:15:06.317
|
BATY
|
280L61K5TJBRC02421
|
|
100
|
87.79
|
20240913-16:17:18.145
|
ARCX
|
280L61K5UF4LC02421
|
|
100
|
87.79
|
20240913-16:17:18.145
|
ARCX
|
280L61K5UF4MC02421
|
|
100
|
87.8
|
20240913-16:18:38.375
|
ARCX
|
280L61K5V2HMC02421
|
|
100
|
87.8
|
20240913-16:19:16.012
|
BATY
|
280L61K5VAI8C02421
|
|
100
|
87.81
|
20240913-16:20:32.017
|
ARCX
|
280L61K5VQLJC02421
|
|
55
|
87.82
|
20240913-16:21:37.169
|
XNYS
|
280L61K60943C02421
|
|
45
|
87.82
|
20240913-16:21:37.169
|
XNYS
|
280L61K60944C02421
|
|
100
|
87.84
|
20240913-16:23:11.036
|
XNYS
|
280L61K60SDPC02421
|
|
100
|
87.82
|
20240913-16:23:37.543
|
XNYS
|
280L61K612A7C02421
|
|
100
|
87.82
|
20240913-16:25:35.347
|
ARCX
|
280L61K61OGPC02421
|
|
99
|
87.82
|
20240913-16:26:05.652
|
XASE
|
280L61K61VECC02421
|
|
1
|
87.82
|
20240913-16:26:05.652
|
XASE
|
280L61K61VEDC02421
|
|
100
|
87.82
|
20240913-16:27:13.453
|
XNAS
|
280L61K62D5MC02421
|
|
100
|
87.84
|
20240913-16:28:38.452
|
EPRL
|
280L61K62TMHC02421
|
|
100
|
87.82
|
20240913-16:29:30.969
|
ARCX
|
280L61K637TSC02421
|
|
77
|
87.82
|
20240913-16:30:32.991
|
XPSX
|
280L61K63MBCC02421
|
|
23
|
87.82
|
20240913-16:30:32.991
|
XPSX
|
280L61K63MBDC02421
|
|
100
|
87.84
|
20240913-16:31:39.033
|
XNYS
|
280L61K6453LC02421
|
|
65
|
87.82
|
20240913-16:32:24.001
|
XNYS
|
280L61K64EC9C02421
|
|
35
|
87.82
|
20240913-16:32:24.001
|
XNYS
|
280L61K64ECAC02421
|
|
100
|
87.76
|
20240913-16:33:43.980
|
XNYS
|
280L61K64VO4C02421
|
|
100
|
87.75
|
20240913-16:33:46.553
|
EPRL
|
280L61K650D1C02421
|
|
100
|
87.7
|
20240913-16:34:38.001
|
XNYS
|
280L61K65BV5C02421
|
|
98
|
87.69
|
20240913-16:36:20.475
|
ARCX
|
280L61K65VMBC02421
|
|
2
|
87.69
|
20240913-16:36:20.475
|
ARCX
|
280L61K65VMCC02421
|
|
1
|
87.68
|
20240913-16:36:45.556
|
XNAS
|
280L61K664H6C02421
|
|
99
|
87.68
|
20240913-16:36:45.556
|
XNAS
|
280L61K664H7C02421
|
|
2
|
87.66
|
20240913-16:37:44.128
|
ARCX
|
280L61K66HKSC02421
|
|
98
|
87.66
|
20240913-16:37:44.128
|
ARCX
|
280L61K66HKTC02421
|
|
100
|
87.66
|
20240913-16:38:32.933
|
XNAS
|
280L61K66S44C02421
|
|
100
|
87.66
|
20240913-16:40:09.586
|
ARCX
|
280L61K67HB2C02421
|
|
100
|
87.68
|
20240913-16:41:22.932
|
XNAS
|
280L61K680F8C02421
|
|
100
|
87.67
|
20240913-16:41:58.082
|
ARCX
|
280L61K6877KC02421
|
|
3
|
87.66
|
20240913-16:43:04.766
|
XNAS
|
280L61K68JUDC02421
|
|
19
|
87.66
|
20240913-16:43:04.766
|
XNAS
|
280L61K68JUEC02421
|
|
100
|
87.7
|
20240913-16:44:32.863
|
EPRL
|
280L61K694K0C02421
|
|
100
|
87.7
|
20240913-16:44:32.863
|
EPRL
|
280L61K694K1C02421
|
|
100
|
87.74
|
20240913-16:46:24.421
|
ARCX
|
280L61K69PNLC02421
|
|
13
|
87.79
|
20240913-16:48:41.155
|
ARCX
|
280L61K6AJL2C02421
|
|
87
|
87.79
|
20240913-16:48:41.155
|
ARCX
|
280L61K6AJL3C02421
|
|
100
|
87.79
|
20240913-16:48:41.155
|
ARCX
|
280L61K6AJL4C02421
|
|
100
|
87.79
|
20240913-16:48:41.155
|
ARCX
|
280L61K6AJL5C02421
|
|
1
|
87.76
|
20240913-16:49:50.977
|
ARCX
|
280L61K6AVAUC02421
|
|
6
|
87.76
|
20240913-16:49:50.977
|
ARCX
|
280L61K6AVAVC02421
|
|
93
|
87.76
|
20240913-16:49:50.977
|
ARCX
|
280L61K6AVB0C02421
|
|
100
|
87.72
|
20240913-16:50:30.618
|
ARCX
|
280L61K6B6P1C02421
|
|
100
|
87.78
|
20240913-16:52:12.989
|
ARCX
|
280L61K6BNDHC02421
|
|
100
|
87.77
|
20240913-16:53:06.039
|
ARCX
|
280L61K6BVVFC02421
|
|
100
|
87.77
|
20240913-16:54:40.067
|
EPRL
|
280L61K6CDSJC02421
|
|
100
|
87.78
|
20240913-16:55:34.726
|
XNYS
|
280L61K6CMHPC02421
|
|
13
|
87.81
|
20240913-16:57:38.114
|
ARCX
|
280L61K6D90KC02421
|
|
87
|
87.81
|
20240913-16:57:38.114
|
ARCX
|
280L61K6D90LC02421
|
|
100
|
87.8
|
20240913-16:57:44.733
|
ARCX
|
280L61K6D9SRC02421
|
|
100
|
87.76
|
20240913-16:59:25.281
|
ARCX
|
280L61K6DPSNC02421
|
|
100
|
87.76
|
20240913-17:00:42.148
|
ARCX
|
280L61K6E8T9C02421
|
|
100
|
87.78
|
20240913-17:02:04.780
|
ARCX
|
280L61K6EMJIC02421
|
|
16
|
87.81
|
20240913-17:03:37.711
|
MEMX
|
280L61K6F6CKC02421
|
|
84
|
87.81
|
20240913-17:03:37.711
|
MEMX
|
280L61K6F6CLC02421
|
|
100
|
87.8
|
20240913-17:04:15.593
|
XPSX
|
280L61K6FBP4C02421
|
|
1
|
87.8
|
20240913-17:04:15.594
|
ARCX
|
280L61K6FBP5C02421
|
|
5
|
87.8
|
20240913-17:04:15.594
|
ARCX
|
280L61K6FBP6C02421
|
|
5
|
87.8
|
20240913-17:04:15.594
|
ARCX
|
280L61K6FBP7C02421
|
|
5
|
87.8
|
20240913-17:04:15.594
|
ARCX
|
280L61K6FBP8C02421
|
|
84
|
87.8
|
20240913-17:04:16.956
|
ARCX
|
280L61K6FBV4C02421
|
|
100
|
87.82
|
20240913-17:06:42.278
|
XCIS
|
280L61K6G194C02421
|
|
100
|
87.8
|
20240913-17:06:52.862
|
BATY
|
280L61K6G2PIC02421
|
|
56
|
87.77
|
20240913-17:08:17.705
|
XPSX
|
280L61K6GG4PC02421
|
|
44
|
87.77
|
20240913-17:08:17.705
|
XPSX
|
280L61K6GG4QC02421
|
|
100
|
87.82
|
20240913-17:10:25.348
|
XNYS
|
280L61K6H5H8C02421
|
|
100
|
87.82
|
20240913-17:11:28.516
|
ARCX
|
280L61K6HF5HC02421
|
|
100
|
87.8
|
20240913-17:12:28.439
|
ARCX
|
280L61K6HP06C02421
|
|
100
|
87.8
|
20240913-17:13:54.699
|
ARCX
|
280L61K6I7CLC02421
|
|
1
|
87.79
|
20240913-17:15:15.563
|
ARCX
|
280L61K6ILAAC02421
|
|
99
|
87.79
|
20240913-17:15:17.858
|
ARCX
|
280L61K6ILN6C02421
|
|
100
|
87.78
|
20240913-17:15:20.075
|
XNAS
|
280L61K6IM3JC02421
|
|
1
|
87.8
|
20240913-17:17:27.086
|
XNAS
|
280L61K6JEBPC02421
|
|
100
|
87.8
|
20240913-17:17:31.276
|
XNYS
|
280L61K6JF5BC02421
|
|
100
|
87.79
|
20240913-17:17:45.206
|
ARCX
|
280L61K6JHDGC02421
|
|
100
|
87.83
|
20240913-17:19:33.014
|
BATY
|
280L61K6K28MC02421
|
|
50
|
87.79
|
20240913-17:20:05.433
|
ARCX
|
280L61K6K78NC02421
|
|
3
|
87.79
|
20240913-17:20:05.433
|
ARCX
|
280L61K6K78OC02421
|
|
7
|
87.79
|
20240913-17:20:05.433
|
ARCX
|
280L61K6K78PC02421
|
|
40
|
87.79
|
20240913-17:20:05.433
|
ARCX
|
280L61K6K78QC02421
|
|
84
|
87.81
|
20240913-17:21:41.721
|
XNAS
|
280L61K6KMDVC02421
|
|
16
|
87.81
|
20240913-17:21:41.721
|
XNAS
|
280L61K6KME0C02421
|
|
100
|
87.81
|
20240913-17:22:46.792
|
ARCX
|
280L61K6L1OEC02421
|
|
33
|
87.83
|
20240913-17:24:17.803
|
ARCX
|
280L61K6LFBBC02421
|
|
67
|
87.83
|
20240913-17:24:17.803
|
ARCX
|
280L61K6LFBCC02421
|
|
21
|
87.8
|
20240913-17:26:04.554
|
XNAS
|
280L61K6M3FAC02421
|
|
10
|
87.8
|
20240913-17:26:04.554
|
XNAS
|
280L61K6M3FBC02421
|
|
3
|
87.8
|
20240913-17:26:04.554
|
XNAS
|
280L61K6M3FCC02421
|
|
100
|
87.81
|
20240913-17:26:37.750
|
XNYS
|
280L61K6M96QC02421
|
|
100
|
87.8
|
20240913-17:27:02.486
|
ARCX
|
280L61K6MD0FC02421
|
|
39
|
87.8
|
20240913-17:27:02.486
|
ARCX
|
280L61K6MD0GC02421
|
|
61
|
87.8
|
20240913-17:27:02.486
|
ARCX
|
280L61K6MD0HC02421
|
|
100
|
87.83
|
20240913-17:28:22.193
|
EPRL
|
280L61K6MPGHC02421
|
|
100
|
87.84
|
20240913-17:30:36.061
|
ARCX
|
280L61K6NIGNC02421
|
|
57
|
87.84
|
20240913-17:30:36.061
|
ARCX
|
280L61K6NIGOC02421
|
|
43
|
87.84
|
20240913-17:30:36.061
|
ARCX
|
280L61K6NIGPC02421
|
|
100
|
87.83
|
20240913-17:31:57.192
|
ARCX
|
280L61K6O23AC02421
|
|
100
|
87.84
|
20240913-17:33:26.617
|
XNYS
|
280L61K6OHPLC02421
|
|
100
|
87.82
|
20240913-17:33:31.187
|
ARCX
|
280L61K6OIQOC02421
|
|
100
|
87.82
|
20240913-17:33:31.187
|
ARCX
|
280L61K6OIQPC02421
|
|
100
|
87.84
|
20240913-17:35:44.020
|
EDGA
|
280L61K6P9OEC02421
|
|
100
|
87.84
|
20240913-17:35:44.020
|
EDGA
|
280L61K6P9OFC02421
|
|
100
|
87.84
|
20240913-17:37:17.290
|
EDGA
|
280L61K6PPSUC02421
|
|
100
|
87.86
|
20240913-17:39:05.124
|
ARCX
|
280L61K6QIP1C02421
|
|
100
|
87.85
|
20240913-17:39:10.696
|
ARCX
|
280L61K6QJRRC02421
|
|
100
|
87.82
|
20240913-17:41:20.020
|
BATY
|
280L61K6R9CSC02421
|
|
100
|
87.82
|
20240913-17:41:20.021
|
BATY
|
280L61K6R9CTC02421
|
|
11
|
87.9
|
20240913-17:43:56.518
|
XNAS
|
280L61K6S220C02421
|
|
25
|
87.9
|
20240913-17:43:56.518
|
XNYS
|
280L61K6S221C02421
|
|
5
|
87.9
|
20240913-17:43:56.518
|
XNYS
|
280L61K6S222C02421
|
|
3
|
87.895
|
20240913-17:43:56.518
|
XNYS
|
280L61K6S223C02421
|
|
1
|
87.9
|
20240913-17:43:56.518
|
XNAS
|
280L61K6S224C02421
|
|
2
|
87.9
|
20240913-17:43:56.519
|
XNAS
|
280L61K6S225C02421
|
|
5
|
87.9
|
20240913-17:43:56.519
|
XNYS
|
280L61K6S226C02421
|
|
5
|
87.9
|
20240913-17:43:56.519
|
XNYS
|
280L61K6S227C02421
|
|
5
|
87.9
|
20240913-17:43:56.519
|
XNYS
|
280L61K6S228C02421
|
|
100
|
87.89
|
20240913-17:44:13.408
|
ARCX
|
280L61K6S4PQC02421
|
|
100
|
87.89
|
20240913-17:44:13.408
|
ARCX
|
280L61K6S4PRC02421
|
|
100
|
87.88
|
20240913-17:45:35.380
|
XPSX
|
280L61K6SJH8C02421
|
|
100
|
87.97
|
20240913-17:47:53.037
|
XNYS
|
280L61K6T8OJC02421
|
|
94
|
88.02
|
20240913-17:48:40.668
|
BATY
|
280L61K6THE9C02421
|
|
6
|
88.02
|
20240913-17:48:40.668
|
BATY
|
280L61K6THEAC02421
|
|
100
|
88.01
|
20240913-17:49:01.572
|
ARCX
|
280L61K6TL1BC02421
|
|
5
|
87.98
|
20240913-17:50:32.277
|
ARCX
|
280L61K6U4C1C02421
|
|
95
|
87.98
|
20240913-17:50:32.277
|
ARCX
|
280L61K6U4C2C02421
|
|
100
|
87.96
|
20240913-17:50:53.360
|
BATY
|
280L61K6U7GVC02421
|
|
61
|
87.92
|
20240913-17:51:45.924
|
BATY
|
280L61K6UGPIC02421
|
|
39
|
87.92
|
20240913-17:51:45.924
|
BATY
|
280L61K6UGPKC02421
|
|
100
|
87.91
|
20240913-17:53:23.946
|
ARCX
|
280L61K6V091C02421
|
|
100
|
87.94
|
20240913-17:53:40.748
|
XPSX
|
280L61K6V313C02421
|
|
100
|
87.89
|
20240913-17:55:06.431
|
EPRL
|
280L61K6VI15C02421
|
|
100
|
87.87
|
20240913-17:55:45.878
|
XNYS
|
280L61K6VOBCC02421
|
|
100
|
87.87
|
20240913-17:56:26.782
|
BATY
|
280L61K6VVFVC02421
|
|
100
|
87.89
|
20240913-17:57:44.836
|
ARCX
|
280L61K70CSFC02421
|
|
36
|
87.89
|
20240913-17:58:39.981
|
XNAS
|
280L61K70MK3C02421
|
|
14
|
87.89
|
20240913-17:58:39.981
|
XNAS
|
280L61K70MK4C02421
|
|
50
|
87.89
|
20240913-17:58:39.981
|
XNAS
|
280L61K70MK5C02421
|
|
100
|
87.86
|
20240913-17:59:40.719
|
ARCX
|
280L61K712JQC02421
|
|
100
|
87.86
|
20240913-18:00:20.707
|
ARCX
|
280L61K71AH4C02421
|
|
100
|
87.65
|
20240913-18:00:50.867
|
XPSX
|
280L61K71N06C02421
|
|
100
|
87.74
|
20240913-18:02:09.030
|
XPSX
|
280L61K7271KC02421
|
|
70
|
87.7
|
20240913-18:03:16.158
|
ARCX
|
280L61K72HSAC02421
|
|
30
|
87.7
|
20240913-18:03:16.159
|
ARCX
|
280L61K72HSBC02421
|
|
99
|
87.72
|
20240913-18:04:27.706
|
IEXG
|
280L61K72T95C02421
|
|
1
|
87.72
|
20240913-18:04:27.707
|
IEXG
|
280L61K72T96C02421
|
|
2
|
87.77
|
20240913-18:05:43.569
|
BATY
|
280L61K739N3C02421
|
|
100
|
87.78
|
20240913-18:05:44.957
|
XNYS
|
280L61K73A01C02421
|
|
98
|
87.77
|
20240913-18:05:45.683
|
BATY
|
280L61K73A5OC02421
|
|
37
|
87.82
|
20240913-18:06:40.524
|
ARCX
|
280L61K73J5KC02421
|
|
63
|
87.82
|
20240913-18:06:40.524
|
ARCX
|
280L61K73J5LC02421
|
|
25
|
87.89
|
20240913-18:07:49.043
|
ARCX
|
280L61K73SEIC02421
|
|
75
|
87.89
|
20240913-18:07:49.043
|
ARCX
|
280L61K73SEJC02421
|
|
100
|
87.89
|
20240913-18:08:36.555
|
ARCX
|
280L61K743GTC02421
|
|
100
|
87.89
|
20240913-18:09:24.736
|
EPRL
|
280L61K74ACNC02421
|
|
10
|
87.88
|
20240913-18:10:15.663
|
XPSX
|
280L61K74I89C02421
|
|
88
|
87.89
|
20240913-18:10:52.862
|
ARCX
|
280L61K74NDUC02421
|
|
4
|
87.89
|
20240913-18:10:52.862
|
ARCX
|
280L61K74NDVC02421
|
|
8
|
87.89
|
20240913-18:10:52.863
|
ARCX
|
280L61K74NE0C02421
|
|
73
|
87.86
|
20240913-18:11:05.029
|
ARCX
|
280L61K74PCAC02421
|
|
27
|
87.86
|
20240913-18:11:05.029
|
ARCX
|
280L61K74PCBC02421
|
|
86
|
87.87
|
20240913-18:12:08.205
|
EPRL
|
280L61K755CGC02421
|
|
14
|
87.87
|
20240913-18:12:08.205
|
EPRL
|
280L61K755CHC02421
|
|
100
|
87.84
|
20240913-18:13:01.084
|
XPSX
|
280L61K75FRMC02421
|
|
100
|
87.84
|
20240913-18:14:18.378
|
XPSX
|
280L61K75R59C02421
|
|
100
|
87.81
|
20240913-18:15:12.669
|
XPSX
|
280L61K762MJC02421
|
|
100
|
87.82
|
20240913-18:16:04.080
|
XPSX
|
280L61K76COQC02421
|
|
100
|
87.77
|
20240913-18:17:35.100
|
XPSX
|
280L61K76PTIC02421
|
|
100
|
87.76
|
20240913-18:18:34.852
|
EPRL
|
280L61K772RCC02421
|
|
13
|
87.75
|
20240913-18:19:49.127
|
XNYS
|
280L61K77DFOC02421
|
|
87
|
87.75
|
20240913-18:19:49.127
|
XNYS
|
280L61K77DFPC02421
|
|
100
|
87.74
|
20240913-18:19:58.026
|
XPSX
|
280L61K77EHIC02421
|
|
18
|
87.71
|
20240913-18:21:11.864
|
XPSX
|
280L61K77OL2C02421
|
|
11
|
87.71
|
20240913-18:21:11.864
|
XPSX
|
280L61K77OL3C02421
|
|
11
|
87.71
|
20240913-18:21:11.864
|
XPSX
|
280L61K77OL4C02421
|
|
60
|
87.71
|
20240913-18:21:11.864
|
XPSX
|
280L61K77OL5C02421
|
|
100
|
87.68
|
20240913-18:21:40.368
|
EPRL
|
280L61K77SV4C02421
|
|
14
|
87.63
|
20240913-18:22:50.872
|
XPSX
|
280L61K786SUC02421
|
|
86
|
87.63
|
20240913-18:22:50.872
|
XPSX
|
280L61K786SVC02421
|
|
100
|
87.59
|
20240913-18:24:22.542
|
XNYS
|
280L61K78JOTC02421
|
|
100
|
87.59
|
20240913-18:24:27.557
|
EPRL
|
280L61K78KB0C02421
|
|
100
|
87.5
|
20240913-18:25:02.177
|
XPSX
|
280L61K78R0SC02421
|
|
100
|
87.5
|
20240913-18:26:11.313
|
XPSX
|
280L61K7968QC02421
|
|
17
|
87.49
|
20240913-18:27:36.253
|
XPSX
|
280L61K79I6VC02421
|
|
83
|
87.49
|
20240913-18:27:36.253
|
XPSX
|
280L61K79I70C02421
|
|
100
|
87.49
|
20240913-18:29:02.246
|
XNYS
|
280L61K79UFGC02421
|
|
100
|
87.5
|
20240913-18:29:36.842
|
BATY
|
280L61K7A3HTC02421
|
|
100
|
87.53
|
20240913-18:31:15.738
|
XNAS
|
280L61K7AMTPC02421
|
|
100
|
87.53
|
20240913-18:31:26.807
|
ARCX
|
280L61K7AP6HC02421
|
|
100
|
87.55
|
20240913-18:32:30.167
|
ARCX
|
280L61K7B6OKC02421
|
|
100
|
87.55
|
20240913-18:33:28.870
|
XPSX
|
280L61K7BKBSC02421
|
|
100
|
87.55
|
20240913-18:35:19.805
|
XPSX
|
280L61K7CC9VC02421
|
|
80
|
87.53
|
20240913-18:35:35.589
|
XPSX
|
280L61K7CFAHC02421
|
|
20
|
87.53
|
20240913-18:35:35.589
|
XPSX
|
280L61K7CFAIC02421
|
|
100
|
87.55
|
20240913-18:37:02.363
|
XPSX
|
280L61K7D02RC02421
|
|
100
|
87.56
|
20240913-18:37:33.667
|
XPSX
|
280L61K7D6CVC02421
|
|
100
|
87.56
|
20240913-18:38:34.923
|
XPSX
|
280L61K7DIA4C02421
|
|
100
|
87.57
|
20240913-18:39:27.092
|
XPSX
|
280L61K7DT9GC02421
|
|
100
|
87.56
|
20240913-18:40:28.601
|
XPSX
|
280L61K7E8PEC02421
|
|
100
|
87.56
|
20240913-18:41:36.429
|
XPSX
|
280L61K7ELE9C02421
|
|
100
|
87.56
|
20240913-18:43:05.864
|
XPSX
|
280L61K7F9VJC02421
|
|
100
|
87.57
|
20240913-18:43:42.375
|
ARCX
|
280L61K7FGJFC02421
|
|
100
|
87.59
|
20240913-18:45:45.301
|
XNAS
|
280L61K7G83MC02421
|
|
2
|
87.58
|
20240913-18:45:52.376
|
EPRL
|
280L61K7G9M5C02421
|
|
100
|
87.59
|
20240913-18:46:19.579
|
EPRL
|
280L61K7GF7KC02421
|
|
6
|
87.58
|
20240913-18:46:39.941
|
XNAS
|
280L61K7GIMEC02421
|
|
39
|
87.58
|
20240913-18:46:39.941
|
ARCX
|
280L61K7GIMFC02421
|
|
100
|
87.58
|
20240913-18:47:24.754
|
XPSX
|
280L61K7GP3NC02421
|
|
100
|
87.61
|
20240913-18:48:58.320
|
BATS
|
280L61K7H9GEC02421
|
|
100
|
87.6
|
20240913-18:49:01.725
|
XPSX
|
280L61K7HAD3C02421
|
|
100
|
87.6
|
20240913-18:49:01.725
|
XPSX
|
280L61K7HAD4C02421
|
|
100
|
87.54
|
20240913-18:50:34.428
|
XPSX
|
280L61K7HS18C02421
|
|
100
|
87.56
|
20240913-18:51:40.198
|
XPSX
|
280L61K7I93SC02421
|
|
100
|
87.55
|
20240913-18:52:19.410
|
ARCX
|
280L61K7IGVIC02421
|
|
100
|
87.54
|
20240913-18:53:29.026
|
XPSX
|
280L61K7IU6GC02421
|
|
97
|
87.54
|
20240913-18:54:56.305
|
BATY
|
280L61K7JF1CC02421
|
|
3
|
87.54
|
20240913-18:54:56.305
|
BATY
|
280L61K7JF1FC02421
|
|
100
|
87.53
|
20240913-18:55:16.687
|
ARCX
|
280L61K7JJD8C02421
|
|
100
|
87.51
|
20240913-18:56:02.217
|
EPRL
|
280L61K7JRBEC02421
|
|
100
|
87.5
|
20240913-18:56:50.802
|
XPSX
|
280L61K7K52GC02421
|
|
100
|
87.52
|
20240913-18:58:00.874
|
XPSX
|
280L61K7KHNTC02421
|
|
99
|
87.5
|
20240913-18:58:39.488
|
XPSX
|
280L61K7KQDTC02421
|
|
100
|
87.5
|
20240913-18:59:39.279
|
XPSX
|
280L61K7L700C02421
|
|
100
|
87.51
|
20240913-19:00:03.616
|
XPSX
|
280L61K7LDNGC02421
|
|
24
|
87.52
|
20240913-19:01:07.362
|
ARCX
|
280L61K7LSS9C02421
|
|
75
|
87.52
|
20240913-19:01:07.362
|
ARCX
|
280L61K7LSSBC02421
|
|
1
|
87.52
|
20240913-19:01:07.362
|
ARCX
|
280L61K7LSSDC02421
|
|
100
|
87.53
|
20240913-19:01:42.560
|
XPSX
|
280L61K7M4L4C02421
|
|
100
|
87.52
|
20240913-19:03:01.391
|
XPSX
|
280L61K7MKA3C02421
|
|
100
|
87.49
|
20240913-19:03:41.652
|
EPRL
|
280L61K7MT0IC02421
|
|
7
|
87.5
|
20240913-19:04:20.870
|
EPRL
|
280L61K7N5M2C02421
|
|
18
|
87.5
|
20240913-19:04:20.870
|
EPRL
|
280L61K7N5M3C02421
|
|
61
|
87.5
|
20240913-19:04:20.870
|
EPRL
|
280L61K7N5M4C02421
|
|
14
|
87.5
|
20240913-19:04:20.871
|
EPRL
|
280L61K7N5M5C02421
|
|
100
|
87.55
|
20240913-19:05:45.352
|
XNYS
|
280L61K7NL68C02421
|
|
27
|
87.56
|
20240913-19:06:15.535
|
XPSX
|
280L61K7NQ8RC02421
|
|
73
|
87.56
|
20240913-19:06:15.535
|
XPSX
|
280L61K7NQ8SC02421
|
|
100
|
87.56
|
20240913-19:07:18.040
|
XPSX
|
280L61K7O5VEC02421
|
|
78
|
87.55
|
20240913-19:08:41.103
|
XPSX
|
280L61K7OJ7VC02421
|
|
22
|
87.55
|
20240913-19:08:41.103
|
XPSX
|
280L61K7OJ80C02421
|
|
100
|
87.55
|
20240913-19:08:41.103
|
XPSX
|
280L61K7OJ81C02421
|
|
10
|
87.56
|
20240913-19:09:43.238
|
XPSX
|
280L61K7OUUTC02421
|
|
90
|
87.56
|
20240913-19:09:43.244
|
XPSX
|
280L61K7OUVCC02421
|
|
18
|
87.56
|
20240913-19:09:43.244
|
XPSX
|
280L61K7OUVDC02421
|
|
100
|
87.56
|
20240913-19:10:45.749
|
XPSX
|
280L61K7P96RC02421
|
|
86
|
87.56
|
20240913-19:10:45.749
|
XPSX
|
280L61K7P96SC02421
|
|
14
|
87.56
|
20240913-19:10:45.749
|
XPSX
|
280L61K7P96TC02421
|
|
3
|
87.53
|
20240913-19:11:37.359
|
XPSX
|
280L61K7PGS6C02421
|
|
97
|
87.53
|
20240913-19:11:37.359
|
XPSX
|
280L61K7PGS7C02421
|
|
100
|
87.51
|
20240913-19:12:14.562
|
ARCX
|
280L61K7PMN7C02421
|
|
38
|
87.53
|
20240913-19:13:44.357
|
XPSX
|
280L61K7Q5C7C02421
|
|
62
|
87.53
|
20240913-19:13:44.358
|
XPSX
|
280L61K7Q5C8C02421
|
|
100
|
87.57
|
20240913-19:14:42.329
|
XNAS
|
280L61K7QE1JC02421
|
|
90
|
87.57
|
20240913-19:15:02.478
|
ARCX
|
280L61K7QHEAC02421
|
|
10
|
87.57
|
20240913-19:15:02.478
|
ARCX
|
280L61K7QHECC02421
|
|
100
|
87.58
|
20240913-19:16:08.445
|
ARCX
|
280L61K7QVKRC02421
|
|
81
|
87.58
|
20240913-19:16:36.292
|
XPSX
|
280L61K7R4FOC02421
|
|
19
|
87.58
|
20240913-19:16:36.293
|
XPSX
|
280L61K7R4FPC02421
|
|
100
|
87.61
|
20240913-19:17:38.847
|
XNYS
|
280L61K7RG2NC02421
|
|
100
|
87.64
|
20240913-19:18:27.744
|
BATS
|
280L61K7RQDHC02421
|
|
100
|
87.64
|
20240913-19:18:58.356
|
XPSX
|
280L61K7S084C02421
|
|
100
|
87.62
|
20240913-19:19:29.886
|
BATY
|
280L61K7S6HFC02421
|
|
100
|
87.65
|
20240913-19:20:38.820
|
XNYS
|
280L61K7SIDDC02421
|
|
14
|
87.64
|
20240913-19:21:10.669
|
XPSX
|
280L61K7SO74C02421
|
|
86
|
87.64
|
20240913-19:21:10.669
|
XPSX
|
280L61K7SO75C02421
|
|
100
|
87.64
|
20240913-19:21:35.726
|
XPSX
|
280L61K7ST9TC02421
|
|
58
|
87.65
|
20240913-19:22:34.432
|
XNYS
|
280L61K7T8UMC02421
|
|
100
|
87.65
|
20240913-19:22:59.589
|
XPSX
|
280L61K7TE19C02421
|
|
100
|
87.6
|
20240913-19:24:06.523
|
XPSX
|
280L61K7TQJRC02421
|
|
100
|
87.61
|
20240913-19:25:02.550
|
ARCX
|
280L61K7U4Q8C02421
|
|
100
|
87.63
|
20240913-19:25:20.378
|
BATY
|
280L61K7U82HC02421
|
|
1
|
87.66
|
20240913-19:25:46.012
|
XPSX
|
280L61K7UDVLC02421
|
|
73
|
87.66
|
20240913-19:25:46.012
|
XPSX
|
280L61K7UDVMC02421
|
|
26
|
87.66
|
20240913-19:25:46.012
|
XPSX
|
280L61K7UDVNC02421
|
|
100
|
87.65
|
20240913-19:26:24.752
|
XPSX
|
280L61K7ULUJC02421
|
|
63
|
87.65
|
20240913-19:27:44.671
|
ARCX
|
280L61K7V434C02421
|
|
37
|
87.65
|
20240913-19:27:44.671
|
ARCX
|
280L61K7V435C02421
|
|
100
|
87.65
|
20240913-19:27:44.672
|
EPRL
|
280L61K7V437C02421
|
|
100
|
87.7
|
20240913-19:29:04.839
|
XNYS
|
280L61K7VLP3C02421
|
|
100
|
87.71
|
20240913-19:29:28.711
|
XNYS
|
280L61K7VREGC02421
|
|
1
|
87.7
|
20240913-19:29:34.334
|
ARCX
|
280L61K7VSKGC02421
|
|
99
|
87.7
|
20240913-19:29:34.334
|
ARCX
|
280L61K7VSKHC02421
|
|
100
|
87.7
|
20240913-19:29:34.334
|
ARCX
|
280L61K7VSKIC02421
|
|
100
|
87.7
|
20240913-19:30:53.978
|
XPSX
|
280L61K80JNBC02421
|
|
100
|
87.71
|
20240913-19:31:32.856
|
XNYS
|
280L61K80USHC02421
|
|
100
|
87.72
|
20240913-19:32:09.238
|
XNYS
|
280L61K818T0C02421
|
|
76
|
87.71
|
20240913-19:32:40.002
|
EPRL
|
280L61K81H2LC02421
|
|
24
|
87.71
|
20240913-19:32:40.003
|
EPRL
|
280L61K81H2NC02421
|
|
1
|
87.78
|
20240913-19:33:59.864
|
EPRL
|
280L61K82ARCC02421
|
|
100
|
87.78
|
20240913-19:33:59.864
|
ARCX
|
280L61K82ARDC02421
|
|
100
|
87.78
|
20240913-19:33:59.864
|
ARCX
|
280L61K82AREC02421
|
|
99
|
87.78
|
20240913-19:33:59.864
|
EPRL
|
280L61K82ARFC02421
|
|
100
|
87.77
|
20240913-19:34:40.189
|
XPSX
|
280L61K82QE8C02421
|
|
100
|
87.75
|
20240913-19:35:08.233
|
XPSX
|
280L61K832TFC02421
|
|
100
|
87.76
|
20240913-19:35:46.852
|
XPSX
|
280L61K83D8QC02421
|
|
1
|
87.73
|
20240913-19:36:42.510
|
XNYS
|
280L61K83QEHC02421
|
|
99
|
87.73
|
20240913-19:36:42.510
|
XNYS
|
280L61K83QEIC02421
|
|
44
|
87.72
|
20240913-19:36:45.333
|
ARCX
|
280L61K83RDGC02421
|
|
13
|
87.72
|
20240913-19:36:45.333
|
ARCX
|
280L61K83RDHC02421
|
|
43
|
87.72
|
20240913-19:36:45.333
|
ARCX
|
280L61K83RDIC02421
|
|
100
|
87.72
|
20240913-19:37:51.254
|
XPSX
|
280L61K84EDNC02421
|
|
100
|
87.69
|
20240913-19:38:04.638
|
ARCX
|
280L61K84KNIC02421
|
|
100
|
87.67
|
20240913-19:38:41.978
|
ARCX
|
280L61K84TTFC02421
|
|
35
|
87.68
|
20240913-19:39:38.290
|
EPRL
|
280L61K85DGMC02421
|
|
65
|
87.68
|
20240913-19:39:44.700
|
EPRL
|
280L61K85ERFC02421
|
|
35
|
87.68
|
20240913-19:39:44.703
|
XNYS
|
280L61K85ERGC02421
|
|
100
|
87.69
|
20240913-19:40:28.807
|
XNYS
|
280L61K85R2VC02421
|
|
100
|
87.68
|
20240913-19:40:35.357
|
XPSX
|
280L61K85TAKC02421
|
|
100
|
87.69
|
20240913-19:41:02.620
|
XNYS
|
280L61K863RPC02421
|
|
33
|
87.69
|
20240913-19:41:02.631
|
ARCX
|
280L61K863RQC02421
|
|
4
|
87.69
|
20240913-19:41:02.631
|
ARCX
|
280L61K863RRC02421
|
|
16
|
87.69
|
20240913-19:41:02.631
|
XNYS
|
280L61K863RSC02421
|
|
12
|
87.69
|
20240913-19:41:02.631
|
XNYS
|
280L61K863RTC02421
|
|
1
|
87.7
|
20240913-19:41:12.587
|
BATS
|
280L61K86603C02421
|
|
15
|
87.7
|
20240913-19:41:12.587
|
XNAS
|
280L61K86604C02421
|
|
100
|
87.7
|
20240913-19:41:12.587
|
XNAS
|
280L61K86605C02421
|
|
200
|
87.695
|
20240913-19:41:12.587
|
XNYS
|
280L61K86606C02421
|
|
100
|
87.7
|
20240913-19:41:12.587
|
XNYS
|
280L61K86607C02421
|
|
100
|
87.7
|
20240913-19:41:12.587
|
XNYS
|
280L61K86608C02421
|
|
72
|
87.7
|
20240913-19:41:12.587
|
ARCX
|
280L61K86609C02421
|
|
5
|
87.7
|
20240913-19:41:12.587
|
ARCX
|
280L61K8660AC02421
|
|
100
|
87.7
|
20240913-19:41:12.587
|
ARCX
|
280L61K8660BC02421
|
|
3
|
87.7
|
20240913-19:41:12.588
|
XNAS
|
280L61K8660CC02421
|
|
3
|
87.7
|
20240913-19:41:12.588
|
XNAS
|
280L61K8660DC02421
|
|
2
|
87.7
|
20240913-19:41:12.589
|
XNAS
|
280L61K8660EC02421
|
|
1
|
87.7
|
20240913-19:41:12.591
|
XNYS
|
280L61K8660FC02421
|
|
99
|
87.7
|
20240913-19:41:12.602
|
XNYS
|
280L61K8660JC02421
|
|
100
|
87.7
|
20240913-19:41:12.799
|
XNYS
|
280L61K8661TC02421
|
|
304
|
87.71
|
20240913-19:41:13.773
|
XNYS
|
280L61K8667TC02421
|
|
100
|
87.71
|
20240913-19:41:13.773
|
XNYS
|
280L61K8667UC02421
|
|
41
|
87.71
|
20240913-19:41:13.775
|
MEMX
|
280L61K8667VC02421
|
|
59
|
87.71
|
20240913-19:41:13.775
|
MEMX
|
280L61K86680C02421
|
|
6
|
87.71
|
20240913-19:41:13.775
|
BATS
|
280L61K86681C02421
|
|
96
|
87.71
|
20240913-19:41:13.775
|
XNYS
|
280L61K86682C02421
|
|
6
|
87.71
|
20240913-19:41:13.775
|
XNYS
|
280L61K86683C02421
|
|
6
|
87.71
|
20240913-19:41:13.775
|
XNYS
|
280L61K86684C02421
|
|
18
|
87.71
|
20240913-19:41:13.775
|
ARCX
|
280L61K86685C02421
|
|
100
|
87.7
|
20240913-19:41:23.851
|
XNYS
|
280L61K868J3C02421
|
|
36
|
87.7
|
20240913-19:41:23.851
|
ARCX
|
280L61K868J4C02421
|
|
44
|
87.7
|
20240913-19:41:23.851
|
ARCX
|
280L61K868J5C02421
|
|
100
|
87.7
|
20240913-19:41:23.861
|
XNAS
|
280L61K868JDC02421
|
|
100
|
87.7
|
20240913-19:41:33.770
|
XNAS
|
280L61K86BB0C02421
|
|
100
|
87.7
|
20240913-19:41:33.770
|
XNAS
|
280L61K86BB1C02421
|
|
125
|
87.72
|
20240913-19:41:37.276
|
ARCX
|
280L61K86C6IC02421
|
|
63
|
87.72
|
20240913-19:41:37.276
|
XNYS
|
280L61K86C6JC02421
|
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
POSQKABDFBKKKCD
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
