CRH PLC Transaction in Own Shares
17 Septiembre 2024 - 3:00AM
RNS Regulatory News
RNS Number : 4913E
CRH PLC
17 September 2024
17th September
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 16th
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
|
|
6,388
|
$88.45
|
$89.01
|
$87.75
|
XNYS
|
|
300
|
$88.33
|
$88.66
|
$88.02
|
EDGX
|
|
12,094
|
$88.50
|
$88.96
|
$87.83
|
ARCX
|
|
3,101
|
$88.55
|
$89.01
|
$87.76
|
BATS
|
|
4,845
|
$88.44
|
$89.01
|
$87.88
|
XNAS
|
|
2,119
|
$88.53
|
$88.86
|
$88.11
|
BATY
|
|
16,290
|
$88.62
|
$88.98
|
$87.86
|
XASE
|
|
6,417
|
$88.39
|
$89.00
|
$87.93
|
EPRL
|
|
2,640
|
$88.45
|
$89.00
|
$88.01
|
IEXG
|
|
400
|
$88.51
|
$88.87
|
$87.85
|
XCHI
|
|
200
|
$88.36
|
$88.41
|
$88.29
|
MEMX
|
|
1,106
|
$88.29
|
$88.81
|
$87.95
|
XPSX
|
|
600
|
$88.62
|
$88.71
|
$88.46
|
EDGA
|
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
680,756,401 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,106,599 of its ordinary shares in treasury,
which represents 5.695% 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
16th 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:
|
|
16th
September 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$88.5101
|
56,500
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
87.93
|
20240916-13:30:00.986
|
XNYS
|
280LDUNB0ERFC02421
|
|
74
|
88.12
|
20240916-13:30:39.956
|
XNAS
|
280LDUNB0M3KC02421
|
|
26
|
88.12
|
20240916-13:30:39.956
|
XNAS
|
280LDUNB0M3LC02421
|
|
75
|
88.12
|
20240916-13:30:39.956
|
XNAS
|
280LDUNB0M3MC02421
|
|
25
|
88.12
|
20240916-13:30:39.956
|
XNAS
|
280LDUNB0M3NC02421
|
|
100
|
88.17
|
20240916-13:31:02.542
|
ARCX
|
280LDUNB0OMEC02421
|
|
100
|
88.17
|
20240916-13:31:02.542
|
ARCX
|
280LDUNB0OMFC02421
|
|
100
|
88.42
|
20240916-13:32:40.286
|
ARCX
|
280LDUNB15SAC02421
|
|
100
|
88.37
|
20240916-13:32:48.613
|
XNYS
|
280LDUNB16S1C02421
|
|
2
|
88.37
|
20240916-13:32:48.613
|
ARCX
|
280LDUNB16S2C02421
|
|
1
|
88.37
|
20240916-13:32:48.613
|
ARCX
|
280LDUNB16S3C02421
|
|
1
|
88.37
|
20240916-13:32:48.613
|
ARCX
|
280LDUNB16S4C02421
|
|
96
|
88.37
|
20240916-13:32:48.613
|
ARCX
|
280LDUNB16S5C02421
|
|
100
|
88.53
|
20240916-13:32:58.227
|
XNAS
|
280LDUNB1808C02421
|
|
99
|
88.51
|
20240916-13:33:00.362
|
XNYS
|
280LDUNB189EC02421
|
|
1
|
88.51
|
20240916-13:33:00.362
|
XNYS
|
280LDUNB189FC02421
|
|
99
|
88.51
|
20240916-13:33:00.362
|
XNYS
|
280LDUNB189GC02421
|
|
1
|
88.51
|
20240916-13:33:00.363
|
XNYS
|
280LDUNB189HC02421
|
|
100
|
88.51
|
20240916-13:33:00.363
|
XNYS
|
280LDUNB189IC02421
|
|
100
|
88.51
|
20240916-13:33:00.363
|
XNYS
|
280LDUNB189JC02421
|
|
100
|
88.36
|
20240916-13:33:32.416
|
XNAS
|
280LDUNB1D87C02421
|
|
100
|
88.3
|
20240916-13:34:22.257
|
XNAS
|
280LDUNB1LAOC02421
|
|
100
|
88.3
|
20240916-13:34:22.257
|
XNYS
|
280LDUNB1LAPC02421
|
|
100
|
88.3
|
20240916-13:34:22.257
|
XNYS
|
280LDUNB1LAQC02421
|
|
100
|
88.23
|
20240916-13:34:59.506
|
XNYS
|
280LDUNB1Q58C02421
|
|
100
|
88.23
|
20240916-13:34:59.506
|
ARCX
|
280LDUNB1Q59C02421
|
|
100
|
88.2
|
20240916-13:35:47.766
|
XNYS
|
280LDUNB2266C02421
|
|
100
|
88.15
|
20240916-13:36:32.257
|
XNAS
|
280LDUNB28SPC02421
|
|
100
|
88.15
|
20240916-13:36:32.257
|
XNYS
|
280LDUNB28SQC02421
|
|
33
|
88.15
|
20240916-13:36:32.257
|
XNYS
|
280LDUNB28SRC02421
|
|
67
|
88.15
|
20240916-13:36:32.257
|
XNYS
|
280LDUNB28SSC02421
|
|
100
|
88.17
|
20240916-13:37:00.973
|
XNAS
|
280LDUNB2D45C02421
|
|
100
|
88.17
|
20240916-13:37:00.974
|
XNYS
|
280LDUNB2D46C02421
|
|
100
|
88.14
|
20240916-13:37:23.072
|
XNAS
|
280LDUNB2GR6C02421
|
|
1
|
88.06
|
20240916-13:37:57.368
|
XNYS
|
280LDUNB2LMMC02421
|
|
99
|
88.06
|
20240916-13:37:57.401
|
XNYS
|
280LDUNB2LN1C02421
|
|
18
|
88.06
|
20240916-13:38:00.484
|
XNAS
|
280LDUNB2M64C02421
|
|
82
|
88.06
|
20240916-13:38:03.364
|
XNAS
|
280LDUNB2ML3C02421
|
|
32
|
88
|
20240916-13:38:23.309
|
XNAS
|
280LDUNB2PUNC02421
|
|
1
|
88
|
20240916-13:38:23.309
|
XNAS
|
280LDUNB2PUOC02421
|
|
67
|
88
|
20240916-13:38:23.309
|
XNAS
|
280LDUNB2PUPC02421
|
|
100
|
88
|
20240916-13:39:23.453
|
XNAS
|
280LDUNB33BQC02421
|
|
100
|
88.05
|
20240916-13:39:41.581
|
BATS
|
280LDUNB35OTC02421
|
|
100
|
88.03
|
20240916-13:40:00.160
|
XNYS
|
280LDUNB3948C02421
|
|
87
|
88.03
|
20240916-13:40:00.160
|
ARCX
|
280LDUNB3949C02421
|
|
13
|
88.03
|
20240916-13:40:00.160
|
ARCX
|
280LDUNB394AC02421
|
|
100
|
88.01
|
20240916-13:40:54.978
|
IEXG
|
280LDUNB3K2CC02421
|
|
100
|
87.99
|
20240916-13:41:23.706
|
XNYS
|
280LDUNB3OLEC02421
|
|
100
|
87.99
|
20240916-13:41:23.706
|
XNYS
|
280LDUNB3OLFC02421
|
|
100
|
87.95
|
20240916-13:41:38.620
|
XNAS
|
280LDUNB3QVIC02421
|
|
14
|
87.95
|
20240916-13:42:00.004
|
EPRL
|
280LDUNB3V35C02421
|
|
100
|
87.95
|
20240916-13:42:39.635
|
XPSX
|
280LDUNB458VC02421
|
|
100
|
87.95
|
20240916-13:42:39.635
|
XPSX
|
280LDUNB4590C02421
|
|
25
|
87.95
|
20240916-13:42:39.635
|
ARCX
|
280LDUNB4591C02421
|
|
26
|
87.95
|
20240916-13:42:39.635
|
ARCX
|
280LDUNB4592C02421
|
|
25
|
87.95
|
20240916-13:42:39.635
|
ARCX
|
280LDUNB4593C02421
|
|
24
|
87.95
|
20240916-13:42:39.635
|
ARCX
|
280LDUNB4594C02421
|
|
100
|
87.91
|
20240916-13:43:21.339
|
ARCX
|
280LDUNB4B4OC02421
|
|
100
|
87.93
|
20240916-13:43:54.777
|
EPRL
|
280LDUNB4FB5C02421
|
|
100
|
87.92
|
20240916-13:43:55.372
|
XASE
|
280LDUNB4FDTC02421
|
|
100
|
87.88
|
20240916-13:44:25.400
|
XASE
|
280LDUNB4JIDC02421
|
|
100
|
87.86
|
20240916-13:44:41.747
|
XASE
|
280LDUNB4LVRC02421
|
|
100
|
87.91
|
20240916-13:45:27.565
|
XNYS
|
280LDUNB4TKPC02421
|
|
100
|
87.86
|
20240916-13:45:46.926
|
ARCX
|
280LDUNB510TC02421
|
|
100
|
87.86
|
20240916-13:45:51.842
|
XASE
|
280LDUNB523PC02421
|
|
100
|
87.83
|
20240916-13:45:59.531
|
ARCX
|
280LDUNB53IVC02421
|
|
100
|
87.79
|
20240916-13:46:31.256
|
XNYS
|
280LDUNB58DUC02421
|
|
100
|
87.76
|
20240916-13:46:33.395
|
BATS
|
280LDUNB58N7C02421
|
|
100
|
87.75
|
20240916-13:47:25.104
|
XNYS
|
280LDUNB5GODC02421
|
|
100
|
87.85
|
20240916-13:47:41.274
|
XCHI
|
280LDUNB5JJ2C02421
|
|
46
|
87.88
|
20240916-13:48:00.626
|
XNAS
|
280LDUNB5M3OC02421
|
|
100
|
87.84
|
20240916-13:48:04.947
|
ARCX
|
280LDUNB5MU9C02421
|
|
100
|
87.84
|
20240916-13:48:04.947
|
ARCX
|
280LDUNB5MUAC02421
|
|
100
|
88.05
|
20240916-13:49:18.953
|
ARCX
|
280LDUNB63VBC02421
|
|
100
|
88.06
|
20240916-13:49:21.483
|
ARCX
|
280LDUNB64FTC02421
|
|
100
|
88
|
20240916-13:49:21.572
|
ARCX
|
280LDUNB64G6C02421
|
|
100
|
88.14
|
20240916-13:50:41.518
|
XNYS
|
280LDUNB6HKPC02421
|
|
100
|
88.14
|
20240916-13:50:41.518
|
XNYS
|
280LDUNB6HKQC02421
|
|
100
|
88.14
|
20240916-13:50:41.518
|
XNYS
|
280LDUNB6HKRC02421
|
|
100
|
88.13
|
20240916-13:50:57.284
|
ARCX
|
280LDUNB6K6IC02421
|
|
100
|
88.13
|
20240916-13:51:41.746
|
ARCX
|
280LDUNB6RAGC02421
|
|
100
|
88.09
|
20240916-13:51:41.747
|
ARCX
|
280LDUNB6RAHC02421
|
|
30
|
88.09
|
20240916-13:51:41.747
|
IEXG
|
280LDUNB6RAIC02421
|
|
70
|
88.09
|
20240916-13:51:41.747
|
IEXG
|
280LDUNB6RAJC02421
|
|
100
|
88.35
|
20240916-13:53:00.319
|
IEXG
|
280LDUNB77NRC02421
|
|
100
|
88.38
|
20240916-13:53:31.745
|
EPRL
|
280LDUNB7CRAC02421
|
|
100
|
88.38
|
20240916-13:53:31.745
|
EPRL
|
280LDUNB7CRCC02421
|
|
100
|
88.5
|
20240916-13:54:25.387
|
XNYS
|
280LDUNB7KI9C02421
|
|
100
|
88.55
|
20240916-13:55:25.949
|
ARCX
|
280LDUNB7T2LC02421
|
|
100
|
88.55
|
20240916-13:55:26.452
|
ARCX
|
280LDUNB7T4GC02421
|
|
100
|
88.57
|
20240916-13:55:36.597
|
XCHI
|
280LDUNB7USAC02421
|
|
100
|
88.53
|
20240916-13:56:11.419
|
ARCX
|
280LDUNB849VC02421
|
|
100
|
88.53
|
20240916-13:56:11.419
|
ARCX
|
280LDUNB84A0C02421
|
|
10
|
88.455
|
20240916-13:56:28.698
|
XNAS
|
280LDUNB8732C02421
|
|
90
|
88.46
|
20240916-13:56:28.708
|
ARCX
|
280LDUNB8736C02421
|
|
100
|
88.58
|
20240916-13:57:13.078
|
IEXG
|
280LDUNB8DUNC02421
|
|
100
|
88.58
|
20240916-13:57:13.078
|
IEXG
|
280LDUNB8DUOC02421
|
|
100
|
88.71
|
20240916-13:58:01.265
|
IEXG
|
280LDUNB8KGMC02421
|
|
6
|
88.81
|
20240916-13:58:55.236
|
XNAS
|
280LDUNB90ORC02421
|
|
6
|
88.81
|
20240916-13:58:55.236
|
XPSX
|
280LDUNB90OSC02421
|
|
5
|
88.81
|
20240916-13:58:55.236
|
ARCX
|
280LDUNB90OTC02421
|
|
1
|
88.81
|
20240916-13:58:55.236
|
ARCX
|
280LDUNB90OUC02421
|
|
12
|
88.81
|
20240916-13:58:55.236
|
ARCX
|
280LDUNB90OVC02421
|
|
1
|
88.81
|
20240916-13:58:55.236
|
XNAS
|
280LDUNB90P0C02421
|
|
57
|
88.81
|
20240916-13:58:55.236
|
XNAS
|
280LDUNB90P1C02421
|
|
100
|
88.79
|
20240916-13:59:00.836
|
XNAS
|
280LDUNB91LAC02421
|
|
100
|
88.79
|
20240916-13:59:00.836
|
XNAS
|
280LDUNB91LBC02421
|
|
100
|
88.8
|
20240916-13:59:31.267
|
ARCX
|
280LDUNB96ASC02421
|
|
100
|
88.8
|
20240916-13:59:44.579
|
ARCX
|
280LDUNB98BVC02421
|
|
100
|
88.9
|
20240916-14:00:19.437
|
XNAS
|
280LDUNB9G54C02421
|
|
100
|
88.91
|
20240916-14:00:28.533
|
ARCX
|
280LDUNB9IAOC02421
|
|
100
|
88.89
|
20240916-14:00:40.764
|
ARCX
|
280LDUNB9MKFC02421
|
|
100
|
88.84
|
20240916-14:00:59.863
|
BATS
|
280LDUNB9Q5MC02421
|
|
100
|
88.77
|
20240916-14:01:21.967
|
EPRL
|
280LDUNB9VOKC02421
|
|
100
|
88.76
|
20240916-14:01:38.166
|
BATS
|
280LDUNBA2R6C02421
|
|
100
|
88.73
|
20240916-14:01:51.062
|
BATY
|
280LDUNBA5ROC02421
|
|
100
|
88.66
|
20240916-14:02:37.555
|
EPRL
|
280LDUNBAL31C02421
|
|
100
|
88.61
|
20240916-14:02:47.880
|
BATS
|
280LDUNBAO7CC02421
|
|
100
|
88.6
|
20240916-14:03:08.581
|
EPRL
|
280LDUNBAUPEC02421
|
|
100
|
88.63
|
20240916-14:03:49.335
|
IEXG
|
280LDUNBBEVOC02421
|
|
92
|
88.77
|
20240916-14:04:33.500
|
BATS
|
280LDUNBBQRVC02421
|
|
1
|
88.77
|
20240916-14:04:33.500
|
BATS
|
280LDUNBBQS0C02421
|
|
7
|
88.77
|
20240916-14:04:33.500
|
XNAS
|
280LDUNBBQS1C02421
|
|
100
|
88.74
|
20240916-14:04:50.710
|
ARCX
|
280LDUNBBUE8C02421
|
|
100
|
88.74
|
20240916-14:04:50.710
|
EPRL
|
280LDUNBBUE9C02421
|
|
100
|
88.87
|
20240916-14:05:41.209
|
ARCX
|
280LDUNBCCL1C02421
|
|
17
|
88.85
|
20240916-14:05:47.583
|
XASE
|
280LDUNBCDVTC02421
|
|
83
|
88.85
|
20240916-14:05:47.599
|
XASE
|
280LDUNBCE02C02421
|
|
100
|
88.83
|
20240916-14:06:02.468
|
ARCX
|
280LDUNBCHH1C02421
|
|
100
|
88.8
|
20240916-14:06:40.657
|
ARCX
|
280LDUNBCQ4FC02421
|
|
100
|
88.76
|
20240916-14:07:10.185
|
XNYS
|
280LDUNBD1UMC02421
|
|
100
|
88.87
|
20240916-14:07:48.305
|
XCHI
|
280LDUNBDD21C02421
|
|
100
|
88.96
|
20240916-14:08:17.369
|
ARCX
|
280LDUNBDK88C02421
|
|
100
|
88.93
|
20240916-14:08:21.372
|
ARCX
|
280LDUNBDLBEC02421
|
|
100
|
88.93
|
20240916-14:08:21.372
|
ARCX
|
280LDUNBDLBFC02421
|
|
100
|
88.93
|
20240916-14:08:59.307
|
IEXG
|
280LDUNBDTLNC02421
|
|
100
|
88.89
|
20240916-14:09:10.288
|
IEXG
|
280LDUNBE0P9C02421
|
|
100
|
88.87
|
20240916-14:09:56.020
|
XNYS
|
280LDUNBEAU6C02421
|
|
100
|
88.86
|
20240916-14:10:00.297
|
XNYS
|
280LDUNBEBU3C02421
|
|
100
|
88.85
|
20240916-14:10:22.320
|
XASE
|
280LDUNBEHJKC02421
|
|
100
|
88.67
|
20240916-14:10:52.006
|
EPRL
|
280LDUNBEOAFC02421
|
|
100
|
88.67
|
20240916-14:11:23.229
|
XASE
|
280LDUNBEVRMC02421
|
|
10
|
88.72
|
20240916-14:12:27.093
|
BATY
|
280LDUNBFE3PC02421
|
|
100
|
88.74
|
20240916-14:12:27.964
|
XCHI
|
280LDUNBFEBGC02421
|
|
90
|
88.72
|
20240916-14:12:39.553
|
BATY
|
280LDUNBFGPCC02421
|
|
100
|
88.72
|
20240916-14:12:39.554
|
ARCX
|
280LDUNBFGPFC02421
|
|
10
|
88.72
|
20240916-14:12:39.560
|
ARCX
|
280LDUNBFGPLC02421
|
|
100
|
88.68
|
20240916-14:13:16.912
|
IEXG
|
280LDUNBFQ6SC02421
|
|
100
|
88.78
|
20240916-14:13:54.350
|
XNYS
|
280LDUNBG2OOC02421
|
|
100
|
88.76
|
20240916-14:14:01.980
|
XASE
|
280LDUNBG438C02421
|
|
100
|
88.7
|
20240916-14:14:40.615
|
ARCX
|
280LDUNBGCBCC02421
|
|
100
|
88.63
|
20240916-14:15:22.113
|
XNAS
|
280LDUNBGMERC02421
|
|
100
|
88.67
|
20240916-14:15:52.191
|
ARCX
|
280LDUNBGVCIC02421
|
|
100
|
88.69
|
20240916-14:16:21.519
|
XNAS
|
280LDUNBH6KEC02421
|
|
100
|
88.67
|
20240916-14:16:55.200
|
EPRL
|
280LDUNBHD5SC02421
|
|
100
|
88.67
|
20240916-14:16:55.201
|
EPRL
|
280LDUNBHD5TC02421
|
|
100
|
88.65
|
20240916-14:17:28.137
|
XNAS
|
280LDUNBHLC1C02421
|
|
100
|
88.65
|
20240916-14:17:54.810
|
BATS
|
280LDUNBHQLUC02421
|
|
100
|
88.67
|
20240916-14:18:24.871
|
EPRL
|
280LDUNBI1SPC02421
|
|
100
|
88.71
|
20240916-14:19:07.137
|
XNYS
|
280LDUNBICMJC02421
|
|
100
|
88.7
|
20240916-14:19:17.672
|
IEXG
|
280LDUNBIF6OC02421
|
|
81
|
88.7
|
20240916-14:19:17.672
|
IEXG
|
280LDUNBIF6PC02421
|
|
19
|
88.7
|
20240916-14:19:17.672
|
IEXG
|
280LDUNBIF6QC02421
|
|
100
|
88.71
|
20240916-14:20:08.245
|
EDGA
|
280LDUNBITRGC02421
|
|
25
|
88.7
|
20240916-14:20:16.575
|
EDGA
|
280LDUNBIVJBC02421
|
|
75
|
88.7
|
20240916-14:20:16.576
|
EDGA
|
280LDUNBIVJCC02421
|
|
100
|
88.72
|
20240916-14:20:47.074
|
ARCX
|
280LDUNBJ70KC02421
|
|
100
|
88.71
|
20240916-14:20:55.596
|
BATS
|
280LDUNBJ99JC02421
|
|
100
|
88.73
|
20240916-14:21:38.706
|
ARCX
|
280LDUNBJK47C02421
|
|
100
|
88.71
|
20240916-14:21:51.758
|
XNAS
|
280LDUNBJM3DC02421
|
|
18
|
88.72
|
20240916-14:22:31.385
|
ARCX
|
280LDUNBJTT0C02421
|
|
82
|
88.72
|
20240916-14:22:31.385
|
ARCX
|
280LDUNBJTT1C02421
|
|
100
|
88.73
|
20240916-14:22:49.234
|
XASE
|
280LDUNBK128C02421
|
|
56
|
88.7
|
20240916-14:23:30.254
|
XPSX
|
280LDUNBK8JHC02421
|
|
44
|
88.7
|
20240916-14:23:30.255
|
XPSX
|
280LDUNBK8JIC02421
|
|
100
|
88.7
|
20240916-14:23:30.255
|
XASE
|
280LDUNBK8JPC02421
|
|
100
|
88.64
|
20240916-14:23:57.725
|
XASE
|
280LDUNBKEQAC02421
|
|
100
|
88.61
|
20240916-14:24:26.976
|
BATS
|
280LDUNBKKIKC02421
|
|
94
|
88.52
|
20240916-14:25:18.183
|
IEXG
|
280LDUNBKUV8C02421
|
|
6
|
88.52
|
20240916-14:25:18.183
|
IEXG
|
280LDUNBKUV9C02421
|
|
100
|
88.51
|
20240916-14:26:01.529
|
BATS
|
280LDUNBL77CC02421
|
|
16
|
88.41
|
20240916-14:26:34.434
|
BATS
|
280LDUNBLE4GC02421
|
|
84
|
88.41
|
20240916-14:26:34.434
|
BATS
|
280LDUNBLE4IC02421
|
|
100
|
88.49
|
20240916-14:27:38.687
|
XPSX
|
280LDUNBLRDJC02421
|
|
100
|
88.38
|
20240916-14:28:11.575
|
XNYS
|
280LDUNBM3AEC02421
|
|
100
|
88.32
|
20240916-14:28:41.670
|
ARCX
|
280LDUNBM8SDC02421
|
|
100
|
88.34
|
20240916-14:29:26.063
|
BATS
|
280LDUNBMHQMC02421
|
|
100
|
88.32
|
20240916-14:29:26.694
|
ARCX
|
280LDUNBMI10C02421
|
|
23
|
88.32
|
20240916-14:29:26.736
|
ARCX
|
280LDUNBMI1UC02421
|
|
77
|
88.32
|
20240916-14:29:26.736
|
ARCX
|
280LDUNBMI1VC02421
|
|
100
|
88.25
|
20240916-14:30:13.607
|
ARCX
|
280LDUNBMSFKC02421
|
|
9
|
88.17
|
20240916-14:30:47.051
|
ARCX
|
280LDUNBN6PQC02421
|
|
91
|
88.17
|
20240916-14:30:47.051
|
ARCX
|
280LDUNBN6PRC02421
|
|
100
|
88.14
|
20240916-14:31:12.177
|
IEXG
|
280LDUNBND83C02421
|
|
100
|
88.04
|
20240916-14:31:34.721
|
IEXG
|
280LDUNBNICFC02421
|
|
33
|
88.02
|
20240916-14:32:01.716
|
EDGX
|
280LDUNBNNSSC02421
|
|
4
|
88.02
|
20240916-14:32:01.716
|
EDGX
|
280LDUNBNNSTC02421
|
|
63
|
88.02
|
20240916-14:32:01.716
|
EDGX
|
280LDUNBNNSUC02421
|
|
100
|
88.11
|
20240916-14:32:44.437
|
BATY
|
280LDUNBO06SC02421
|
|
1
|
88.11
|
20240916-14:32:44.437
|
BATY
|
280LDUNBO06TC02421
|
|
99
|
88.11
|
20240916-14:32:44.437
|
BATY
|
280LDUNBO06UC02421
|
|
100
|
88.13
|
20240916-14:33:23.540
|
IEXG
|
280LDUNBO86DC02421
|
|
99
|
88.13
|
20240916-14:33:23.541
|
IEXG
|
280LDUNBO86EC02421
|
|
1
|
88.13
|
20240916-14:33:23.541
|
IEXG
|
280LDUNBO86FC02421
|
|
87
|
88.12
|
20240916-14:34:01.167
|
XPSX
|
280LDUNBOERMC02421
|
|
13
|
88.12
|
20240916-14:34:01.167
|
XPSX
|
280LDUNBOERNC02421
|
|
9
|
88.12
|
20240916-14:34:01.168
|
IEXG
|
280LDUNBOEROC02421
|
|
91
|
88.12
|
20240916-14:34:01.245
|
IEXG
|
280LDUNBOETHC02421
|
|
100
|
88.13
|
20240916-14:34:55.013
|
IEXG
|
280LDUNBORRDC02421
|
|
100
|
88.24
|
20240916-14:35:38.499
|
EPRL
|
280LDUNBP6K4C02421
|
|
100
|
88.24
|
20240916-14:35:38.499
|
EPRL
|
280LDUNBP6K5C02421
|
|
100
|
88.26
|
20240916-14:36:08.560
|
EPRL
|
280LDUNBPCCVC02421
|
|
7
|
88.26
|
20240916-14:36:08.560
|
IEXG
|
280LDUNBPCD0C02421
|
|
93
|
88.26
|
20240916-14:36:08.561
|
IEXG
|
280LDUNBPCD1C02421
|
|
100
|
88.33
|
20240916-14:37:05.984
|
EPRL
|
280LDUNBPOQ9C02421
|
|
100
|
88.31
|
20240916-14:37:19.228
|
ARCX
|
280LDUNBPR8AC02421
|
|
100
|
88.3
|
20240916-14:37:32.160
|
XASE
|
280LDUNBPUTDC02421
|
|
52
|
88.24
|
20240916-14:38:03.595
|
BATY
|
280LDUNBQ5GUC02421
|
|
48
|
88.24
|
20240916-14:38:03.595
|
BATY
|
280LDUNBQ5GVC02421
|
|
100
|
88.3
|
20240916-14:39:09.452
|
EDGX
|
280LDUNBQK0FC02421
|
|
100
|
88.29
|
20240916-14:39:21.074
|
EPRL
|
280LDUNBQN0AC02421
|
|
25
|
88.27
|
20240916-14:40:01.041
|
ARCX
|
280LDUNBQUSCC02421
|
|
75
|
88.27
|
20240916-14:40:01.041
|
ARCX
|
280LDUNBQUSDC02421
|
|
65
|
88.27
|
20240916-14:40:01.043
|
EPRL
|
280LDUNBQUSEC02421
|
|
35
|
88.27
|
20240916-14:40:01.043
|
EPRL
|
280LDUNBQUSFC02421
|
|
48
|
88.29
|
20240916-14:41:00.374
|
MEMX
|
280LDUNBRFCUC02421
|
|
52
|
88.31
|
20240916-14:41:00.374
|
MEMX
|
280LDUNBRFCVC02421
|
|
100
|
88.29
|
20240916-14:41:06.781
|
EPRL
|
280LDUNBRH4HC02421
|
|
100
|
88.27
|
20240916-14:41:32.186
|
ARCX
|
280LDUNBRN83C02421
|
|
100
|
88.28
|
20240916-14:42:23.310
|
XPSX
|
280LDUNBS3GAC02421
|
|
100
|
88.29
|
20240916-14:43:40.504
|
XNAS
|
280LDUNBSK5OC02421
|
|
56
|
88.28
|
20240916-14:43:40.570
|
ARCX
|
280LDUNBSK6JC02421
|
|
44
|
88.28
|
20240916-14:43:40.570
|
ARCX
|
280LDUNBSK6KC02421
|
|
97
|
88.37
|
20240916-14:45:00.065
|
BATS
|
280LDUNBT4CFC02421
|
|
3
|
88.37
|
20240916-14:45:00.065
|
BATS
|
280LDUNBT4CGC02421
|
|
100
|
88.35
|
20240916-14:45:05.608
|
XASE
|
280LDUNBT60PC02421
|
|
91
|
88.35
|
20240916-14:45:05.608
|
XASE
|
280LDUNBT60QC02421
|
|
9
|
88.35
|
20240916-14:45:05.608
|
XASE
|
280LDUNBT60RC02421
|
|
80
|
88.3
|
20240916-14:46:02.373
|
EPRL
|
280LDUNBTL50C02421
|
|
2
|
88.3
|
20240916-14:46:02.374
|
EPRL
|
280LDUNBTL51C02421
|
|
18
|
88.3
|
20240916-14:46:02.374
|
EPRL
|
280LDUNBTL52C02421
|
|
100
|
88.32
|
20240916-14:46:31.720
|
XNAS
|
280LDUNBTS00C02421
|
|
100
|
88.31
|
20240916-14:46:34.195
|
ARCX
|
280LDUNBTSM9C02421
|
|
100
|
88.32
|
20240916-14:47:21.696
|
XASE
|
280LDUNBU6O2C02421
|
|
100
|
88.31
|
20240916-14:48:01.355
|
ARCX
|
280LDUNBUFROC02421
|
|
99
|
88.29
|
20240916-14:48:18.059
|
ARCX
|
280LDUNBUK14C02421
|
|
1
|
88.29
|
20240916-14:48:18.059
|
ARCX
|
280LDUNBUK15C02421
|
|
100
|
88.34
|
20240916-14:49:15.767
|
BATS
|
280LDUNBV4C6C02421
|
|
100
|
88.33
|
20240916-14:49:20.675
|
ARCX
|
280LDUNBV5GEC02421
|
|
100
|
88.41
|
20240916-14:49:56.226
|
BATS
|
280LDUNBVDAIC02421
|
|
100
|
88.41
|
20240916-14:49:56.226
|
BATS
|
280LDUNBVDAJC02421
|
|
100
|
88.44
|
20240916-14:50:34.399
|
XNAS
|
280LDUNBVMEFC02421
|
|
7
|
88.39
|
20240916-14:50:44.684
|
XASE
|
280LDUNBVODNC02421
|
|
100
|
88.38
|
20240916-14:51:01.203
|
XPSX
|
280LDUNBVRU8C02421
|
|
100
|
88.39
|
20240916-14:51:40.650
|
XPSX
|
280LDUNC04UOC02421
|
|
100
|
88.39
|
20240916-14:51:40.650
|
XPSX
|
280LDUNC04UPC02421
|
|
100
|
88.31
|
20240916-14:52:21.977
|
ARCX
|
280LDUNC0GVCC02421
|
|
100
|
88.3
|
20240916-14:53:14.769
|
XNYS
|
280LDUNC0TH0C02421
|
|
27
|
88.28
|
20240916-14:53:23.170
|
EPRL
|
280LDUNC0V56C02421
|
|
4
|
88.28
|
20240916-14:53:28.137
|
EPRL
|
280LDUNC10AHC02421
|
|
100
|
88.28
|
20240916-14:53:35.266
|
EPRL
|
280LDUNC11T0C02421
|
|
69
|
88.28
|
20240916-14:53:35.267
|
EPRL
|
280LDUNC11T1C02421
|
|
100
|
88.34
|
20240916-14:54:23.143
|
ARCX
|
280LDUNC1BVOC02421
|
|
100
|
88.34
|
20240916-14:55:11.792
|
ARCX
|
280LDUNC1N9BC02421
|
|
100
|
88.34
|
20240916-14:55:11.798
|
IEXG
|
280LDUNC1N9EC02421
|
|
100
|
88.38
|
20240916-14:55:51.483
|
XASE
|
280LDUNC205VC02421
|
|
100
|
88.39
|
20240916-14:56:39.865
|
BATS
|
280LDUNC2CAKC02421
|
|
100
|
88.36
|
20240916-14:56:55.473
|
XASE
|
280LDUNC2FF1C02421
|
|
1
|
88.36
|
20240916-14:56:55.473
|
XASE
|
280LDUNC2FF2C02421
|
|
99
|
88.36
|
20240916-14:56:55.473
|
XASE
|
280LDUNC2FF3C02421
|
|
100
|
88.28
|
20240916-14:58:17.749
|
XPSX
|
280LDUNC31CRC02421
|
|
100
|
88.25
|
20240916-14:58:58.371
|
ARCX
|
280LDUNC3964C02421
|
|
100
|
88.28
|
20240916-14:59:37.443
|
XPSX
|
280LDUNC3HJTC02421
|
|
48
|
88.28
|
20240916-15:00:00.019
|
XASE
|
280LDUNC3MEFC02421
|
|
52
|
88.28
|
20240916-15:00:00.188
|
XASE
|
280LDUNC3MMAC02421
|
|
100
|
88.26
|
20240916-15:01:02.675
|
XASE
|
280LDUNC466OC02421
|
|
100
|
88.3
|
20240916-15:01:35.010
|
XASE
|
280LDUNC4DL5C02421
|
|
100
|
88.29
|
20240916-15:02:00.713
|
XASE
|
280LDUNC4IOEC02421
|
|
3
|
88.28
|
20240916-15:02:28.399
|
XASE
|
280LDUNC4OAPC02421
|
|
97
|
88.28
|
20240916-15:02:56.163
|
XASE
|
280LDUNC4VEFC02421
|
|
3
|
88.28
|
20240916-15:02:56.164
|
XNAS
|
280LDUNC4VEGC02421
|
|
100
|
88.29
|
20240916-15:03:24.844
|
XASE
|
280LDUNC55QNC02421
|
|
100
|
88.27
|
20240916-15:03:30.767
|
XASE
|
280LDUNC57HMC02421
|
|
100
|
88.25
|
20240916-15:04:15.783
|
EPRL
|
280LDUNC5H5LC02421
|
|
100
|
88.23
|
20240916-15:04:47.821
|
XNYS
|
280LDUNC5MR7C02421
|
|
53
|
88.25
|
20240916-15:05:26.359
|
XASE
|
280LDUNC5VR7C02421
|
|
100
|
88.3
|
20240916-15:06:02.005
|
EPRL
|
280LDUNC6798C02421
|
|
100
|
88.28
|
20240916-15:06:12.848
|
XASE
|
280LDUNC69OAC02421
|
|
100
|
88.37
|
20240916-15:07:15.935
|
ARCX
|
280LDUNC6L04C02421
|
|
100
|
88.43
|
20240916-15:07:51.378
|
EPRL
|
280LDUNC6S1CC02421
|
|
100
|
88.42
|
20240916-15:07:51.480
|
EPRL
|
280LDUNC6S1RC02421
|
|
100
|
88.42
|
20240916-15:07:51.480
|
EPRL
|
280LDUNC6S1SC02421
|
|
74
|
88.49
|
20240916-15:09:23.254
|
XASE
|
280LDUNC7DA9C02421
|
|
26
|
88.49
|
20240916-15:09:23.254
|
XASE
|
280LDUNC7DAAC02421
|
|
100
|
88.48
|
20240916-15:10:20.231
|
XASE
|
280LDUNC7OBBC02421
|
|
100
|
88.51
|
20240916-15:11:00.308
|
XNAS
|
280LDUNC816DC02421
|
|
100
|
88.48
|
20240916-15:11:25.994
|
EPRL
|
280LDUNC85V9C02421
|
|
100
|
88.5
|
20240916-15:12:21.215
|
ARCX
|
280LDUNC8H1OC02421
|
|
14
|
88.53
|
20240916-15:13:07.255
|
XASE
|
280LDUNC8PH5C02421
|
|
86
|
88.53
|
20240916-15:13:07.255
|
XASE
|
280LDUNC8PH6C02421
|
|
50
|
88.51
|
20240916-15:13:51.935
|
XASE
|
280LDUNC91KLC02421
|
|
50
|
88.51
|
20240916-15:13:51.935
|
XASE
|
280LDUNC91KMC02421
|
|
100
|
88.49
|
20240916-15:14:51.082
|
ARCX
|
280LDUNC9B7AC02421
|
|
100
|
88.47
|
20240916-15:14:53.307
|
EPRL
|
280LDUNC9BTTC02421
|
|
100
|
88.47
|
20240916-15:14:53.307
|
EPRL
|
280LDUNC9BTUC02421
|
|
2
|
88.45
|
20240916-15:16:27.312
|
EPRL
|
280LDUNC9TNJC02421
|
|
100
|
88.48
|
20240916-15:17:12.707
|
ARCX
|
280LDUNCA52QC02421
|
|
2
|
88.46
|
20240916-15:17:27.094
|
EPRL
|
280LDUNCA79UC02421
|
|
100
|
88.46
|
20240916-15:17:34.551
|
EPRL
|
280LDUNCA8FFC02421
|
|
98
|
88.46
|
20240916-15:17:34.551
|
EPRL
|
280LDUNCA8FGC02421
|
|
100
|
88.4
|
20240916-15:18:29.507
|
EPRL
|
280LDUNCAJ55C02421
|
|
100
|
88.34
|
20240916-15:19:12.167
|
XNYS
|
280LDUNCAR8IC02421
|
|
100
|
88.36
|
20240916-15:20:04.774
|
EPRL
|
280LDUNCB4CVC02421
|
|
100
|
88.34
|
20240916-15:20:27.095
|
XNAS
|
280LDUNCB82LC02421
|
|
100
|
88.31
|
20240916-15:21:12.410
|
XNYS
|
280LDUNCBFHSC02421
|
|
100
|
88.35
|
20240916-15:22:16.013
|
ARCX
|
280LDUNCBQI1C02421
|
|
10
|
88.36
|
20240916-15:22:17.869
|
BATS
|
280LDUNCBQREC02421
|
|
15
|
88.36
|
20240916-15:22:17.869
|
XNYS
|
280LDUNCBQRFC02421
|
|
12
|
88.36
|
20240916-15:22:17.870
|
XNYS
|
280LDUNCBQRGC02421
|
|
40
|
88.36
|
20240916-15:22:17.870
|
XNYS
|
280LDUNCBQRHC02421
|
|
23
|
88.36
|
20240916-15:22:17.870
|
XNYS
|
280LDUNCBQRIC02421
|
|
100
|
88.34
|
20240916-15:22:28.339
|
EPRL
|
280LDUNCBSPAC02421
|
|
100
|
88.34
|
20240916-15:22:28.339
|
EPRL
|
280LDUNCBSPBC02421
|
|
100
|
88.34
|
20240916-15:23:30.012
|
XNYS
|
280LDUNCC9A6C02421
|
|
100
|
88.34
|
20240916-15:23:40.406
|
XNYS
|
280LDUNCCBFAC02421
|
|
100
|
88.4
|
20240916-15:24:14.234
|
XNYS
|
280LDUNCCIGJC02421
|
|
100
|
88.39
|
20240916-15:24:19.156
|
EPRL
|
280LDUNCCJB2C02421
|
|
100
|
88.39
|
20240916-15:25:02.130
|
EPRL
|
280LDUNCCQRVC02421
|
|
100
|
88.38
|
20240916-15:25:25.877
|
EPRL
|
280LDUNCD0I2C02421
|
|
77
|
88.35
|
20240916-15:26:23.123
|
XNYS
|
280LDUNCDC5NC02421
|
|
18
|
88.35
|
20240916-15:26:23.123
|
XNYS
|
280LDUNCDC5OC02421
|
|
5
|
88.35
|
20240916-15:26:23.123
|
XNYS
|
280LDUNCDC5PC02421
|
|
100
|
88.34
|
20240916-15:26:45.807
|
XASE
|
280LDUNCDGF4C02421
|
|
100
|
88.29
|
20240916-15:27:16.571
|
XNAS
|
280LDUNCDRB0C02421
|
|
100
|
88.31
|
20240916-15:28:29.504
|
BATS
|
280LDUNCECH9C02421
|
|
100
|
88.3
|
20240916-15:28:41.114
|
EPRL
|
280LDUNCEEVRC02421
|
|
100
|
88.25
|
20240916-15:29:29.295
|
XASE
|
280LDUNCEQF8C02421
|
|
100
|
88.25
|
20240916-15:30:16.674
|
XASE
|
280LDUNCF5V9C02421
|
|
100
|
88.22
|
20240916-15:30:33.221
|
ARCX
|
280LDUNCFBF7C02421
|
|
1
|
88.2
|
20240916-15:31:00.186
|
XASE
|
280LDUNCFH26C02421
|
|
99
|
88.2
|
20240916-15:31:00.187
|
XASE
|
280LDUNCFH27C02421
|
|
10
|
88.2
|
20240916-15:31:57.290
|
IEXG
|
280LDUNCFUNRC02421
|
|
12
|
88.2
|
20240916-15:31:57.290
|
IEXG
|
280LDUNCFUNSC02421
|
|
78
|
88.2
|
20240916-15:31:57.291
|
IEXG
|
280LDUNCFUNTC02421
|
|
5
|
88.2
|
20240916-15:31:57.609
|
EPRL
|
280LDUNCFUPOC02421
|
|
95
|
88.2
|
20240916-15:32:01.626
|
EPRL
|
280LDUNCFVNQC02421
|
|
100
|
88.19
|
20240916-15:32:42.616
|
XNAS
|
280LDUNCG9C5C02421
|
|
100
|
88.18
|
20240916-15:32:43.906
|
EPRL
|
280LDUNCG9LOC02421
|
|
100
|
88.12
|
20240916-15:33:06.338
|
BATY
|
280LDUNCGG3VC02421
|
|
100
|
88.19
|
20240916-15:34:04.347
|
XNAS
|
280LDUNCGSQ8C02421
|
|
100
|
88.2
|
20240916-15:34:19.786
|
EPRL
|
280LDUNCH0DVC02421
|
|
100
|
88.2
|
20240916-15:34:46.250
|
EPRL
|
280LDUNCH5GAC02421
|
|
100
|
88.2
|
20240916-15:34:47.459
|
EPRL
|
280LDUNCH5NSC02421
|
|
100
|
88.21
|
20240916-15:35:18.098
|
EPRL
|
280LDUNCHDADC02421
|
|
100
|
88.21
|
20240916-15:35:18.098
|
EPRL
|
280LDUNCHDAEC02421
|
|
100
|
88.23
|
20240916-15:35:40.724
|
EPRL
|
280LDUNCHID1C02421
|
|
100
|
88.23
|
20240916-15:36:45.274
|
EPRL
|
280LDUNCI1H2C02421
|
|
100
|
88.19
|
20240916-15:37:00.064
|
EPRL
|
280LDUNCI4C7C02421
|
|
100
|
88.1
|
20240916-15:38:00.991
|
BATS
|
280LDUNCIJ8UC02421
|
|
50
|
88.12
|
20240916-15:38:54.274
|
XNAS
|
280LDUNCIVPTC02421
|
|
50
|
88.13
|
20240916-15:38:54.274
|
XNAS
|
280LDUNCIVPUC02421
|
|
100
|
88.19
|
20240916-15:39:42.644
|
XNAS
|
280LDUNCJB6VC02421
|
|
100
|
88.19
|
20240916-15:39:42.644
|
XNAS
|
280LDUNCJB70C02421
|
|
100
|
88.21
|
20240916-15:40:19.593
|
ARCX
|
280LDUNCJIKLC02421
|
|
100
|
88.16
|
20240916-15:41:16.215
|
EPRL
|
280LDUNCJUOLC02421
|
|
100
|
88.14
|
20240916-15:41:59.509
|
XNYS
|
280LDUNCK7BHC02421
|
|
100
|
88.16
|
20240916-15:42:20.570
|
EPRL
|
280LDUNCKBTKC02421
|
|
100
|
88.17
|
20240916-15:43:13.657
|
ARCX
|
280LDUNCKNP0C02421
|
|
22
|
88.24
|
20240916-15:44:06.412
|
EPRL
|
280LDUNCL38TC02421
|
|
78
|
88.24
|
20240916-15:44:06.413
|
EPRL
|
280LDUNCL38UC02421
|
|
25
|
88.29
|
20240916-15:45:05.056
|
XNAS
|
280LDUNCLEQKC02421
|
|
75
|
88.29
|
20240916-15:45:05.355
|
ARCX
|
280LDUNCLF1AC02421
|
|
100
|
88.31
|
20240916-15:45:49.927
|
ARCX
|
280LDUNCLQI5C02421
|
|
1
|
88.3
|
20240916-15:46:27.180
|
EPRL
|
280LDUNCM2E8C02421
|
|
100
|
88.33
|
20240916-15:47:10.516
|
EPRL
|
280LDUNCMAUJC02421
|
|
100
|
88.33
|
20240916-15:47:10.516
|
EPRL
|
280LDUNCMAUKC02421
|
|
100
|
88.31
|
20240916-15:48:21.974
|
BATY
|
280LDUNCMPC5C02421
|
|
100
|
88.36
|
20240916-15:49:07.113
|
EPRL
|
280LDUNCN3L8C02421
|
|
100
|
88.33
|
20240916-15:49:57.710
|
XNAS
|
280LDUNCNEF9C02421
|
|
50
|
88.31
|
20240916-15:50:31.988
|
XNAS
|
280LDUNCNLVCC02421
|
|
6
|
88.31
|
20240916-15:50:31.988
|
XNYS
|
280LDUNCNLVDC02421
|
|
3
|
88.31
|
20240916-15:50:31.988
|
XNYS
|
280LDUNCNLVEC02421
|
|
1
|
88.31
|
20240916-15:50:31.988
|
ARCX
|
280LDUNCNLVFC02421
|
|
16
|
88.31
|
20240916-15:50:31.988
|
IEXG
|
280LDUNCNLVGC02421
|
|
4
|
88.31
|
20240916-15:50:31.989
|
IEXG
|
280LDUNCNLVHC02421
|
|
20
|
88.31
|
20240916-15:50:31.989
|
IEXG
|
280LDUNCNLVIC02421
|
|
100
|
88.31
|
20240916-15:52:11.654
|
EPRL
|
280LDUNCOCMKC02421
|
|
100
|
88.29
|
20240916-15:52:36.608
|
XASE
|
280LDUNCOHAFC02421
|
|
100
|
88.3
|
20240916-15:53:06.609
|
EPRL
|
280LDUNCOMDRC02421
|
|
100
|
88.36
|
20240916-15:54:22.514
|
EPRL
|
280LDUNCP3MCC02421
|
|
100
|
88.39
|
20240916-15:55:22.015
|
ARCX
|
280LDUNCPFC6C02421
|
|
22
|
88.33
|
20240916-15:55:49.716
|
ARCX
|
280LDUNCPLAPC02421
|
|
78
|
88.33
|
20240916-15:55:49.716
|
ARCX
|
280LDUNCPLAQC02421
|
|
100
|
88.42
|
20240916-15:57:38.719
|
XNYS
|
280LDUNCQ9BCC02421
|
|
100
|
88.4
|
20240916-15:58:08.175
|
XASE
|
280LDUNCQEC6C02421
|
|
100
|
88.4
|
20240916-15:58:08.175
|
XASE
|
280LDUNCQEC7C02421
|
|
100
|
88.31
|
20240916-15:59:36.075
|
XNYS
|
280LDUNCQVAAC02421
|
|
100
|
88.35
|
20240916-16:00:46.131
|
XNYS
|
280LDUNCRF1SC02421
|
|
100
|
88.34
|
20240916-16:01:02.839
|
ARCX
|
280LDUNCRI4AC02421
|
|
100
|
88.29
|
20240916-16:02:03.743
|
XASE
|
280LDUNCS0I3C02421
|
|
100
|
88.32
|
20240916-16:03:00.272
|
XASE
|
280LDUNCSBJKC02421
|
|
100
|
88.33
|
20240916-16:04:02.018
|
XASE
|
280LDUNCSO8SC02421
|
|
100
|
88.32
|
20240916-16:04:27.393
|
XNAS
|
280LDUNCSU1SC02421
|
|
100
|
88.29
|
20240916-16:05:53.050
|
XNAS
|
280LDUNCTJ0JC02421
|
|
100
|
88.31
|
20240916-16:06:35.659
|
BATY
|
280LDUNCTQJJC02421
|
|
100
|
88.41
|
20240916-16:08:11.152
|
MEMX
|
280LDUNCUC84C02421
|
|
100
|
88.39
|
20240916-16:08:47.342
|
XASE
|
280LDUNCUHR7C02421
|
|
100
|
88.42
|
20240916-16:10:01.056
|
XNYS
|
280LDUNCV05QC02421
|
|
100
|
88.44
|
20240916-16:10:42.085
|
XASE
|
280LDUNCV7ASC02421
|
|
100
|
88.44
|
20240916-16:12:08.612
|
ARCX
|
280LDUNCVO9NC02421
|
|
100
|
88.41
|
20240916-16:12:45.508
|
XASE
|
280LDUNCVVBJC02421
|
|
100
|
88.42
|
20240916-16:14:08.808
|
XASE
|
280LDUND0HVPC02421
|
|
100
|
88.47
|
20240916-16:15:58.047
|
XNAS
|
280LDUND16NMC02421
|
|
100
|
88.46
|
20240916-16:16:05.931
|
XNAS
|
280LDUND17U1C02421
|
|
100
|
88.43
|
20240916-16:17:41.155
|
XASE
|
280LDUND1U69C02421
|
|
100
|
88.39
|
20240916-16:18:04.758
|
XASE
|
280LDUND23VNC02421
|
|
100
|
88.48
|
20240916-16:19:55.241
|
BATS
|
280LDUND2T0CC02421
|
|
100
|
88.46
|
20240916-16:20:13.248
|
ARCX
|
280LDUND3123C02421
|
|
100
|
88.47
|
20240916-16:21:13.410
|
XASE
|
280LDUND3E80C02421
|
|
100
|
88.45
|
20240916-16:22:09.247
|
XASE
|
280LDUND3RSCC02421
|
|
100
|
88.47
|
20240916-16:23:11.700
|
XNAS
|
280LDUND4872C02421
|
|
100
|
88.46
|
20240916-16:24:15.391
|
EDGA
|
280LDUND4KOUC02421
|
|
100
|
88.48
|
20240916-16:25:52.963
|
XNAS
|
280LDUND59M9C02421
|
|
100
|
88.49
|
20240916-16:26:33.436
|
ARCX
|
280LDUND5J99C02421
|
|
100
|
88.51
|
20240916-16:28:27.252
|
ARCX
|
280LDUND696KC02421
|
|
100
|
88.51
|
20240916-16:28:42.771
|
ARCX
|
280LDUND6C2CC02421
|
|
100
|
88.67
|
20240916-16:31:00.056
|
XNYS
|
280LDUND78J0C02421
|
|
18
|
88.67
|
20240916-16:31:04.040
|
BATY
|
280LDUND79B1C02421
|
|
82
|
88.67
|
20240916-16:31:04.040
|
BATY
|
280LDUND79B2C02421
|
|
100
|
88.65
|
20240916-16:31:38.559
|
ARCX
|
280LDUND7GG1C02421
|
|
12
|
88.57
|
20240916-16:32:54.397
|
ARCX
|
280LDUND81GLC02421
|
|
88
|
88.57
|
20240916-16:32:54.397
|
ARCX
|
280LDUND81GNC02421
|
|
100
|
88.59
|
20240916-16:34:07.218
|
BATS
|
280LDUND8EALC02421
|
|
100
|
88.61
|
20240916-16:35:00.445
|
XNYS
|
280LDUND8NE3C02421
|
|
100
|
88.62
|
20240916-16:35:47.294
|
EPRL
|
280LDUND9030C02421
|
|
100
|
88.59
|
20240916-16:36:14.528
|
ARCX
|
280LDUND94AAC02421
|
|
100
|
88.59
|
20240916-16:37:19.671
|
BATY
|
280LDUND9EU2C02421
|
|
100
|
88.59
|
20240916-16:38:15.035
|
XNAS
|
280LDUND9OKMC02421
|
|
100
|
88.57
|
20240916-16:39:53.625
|
IEXG
|
280LDUNDAACLC02421
|
|
100
|
88.6
|
20240916-16:41:19.645
|
XNYS
|
280LDUNDAPMPC02421
|
|
100
|
88.59
|
20240916-16:41:43.532
|
XASE
|
280LDUNDAUGGC02421
|
|
73
|
88.59
|
20240916-16:41:43.533
|
BATY
|
280LDUNDAUGHC02421
|
|
27
|
88.59
|
20240916-16:41:43.536
|
BATY
|
280LDUNDAUGMC02421
|
|
100
|
88.55
|
20240916-16:44:27.504
|
ARCX
|
280LDUNDBP3IC02421
|
|
100
|
88.54
|
20240916-16:45:18.523
|
XNYS
|
280LDUNDC30UC02421
|
|
100
|
88.58
|
20240916-16:46:27.604
|
BATY
|
280LDUNDCF9EC02421
|
|
100
|
88.56
|
20240916-16:47:35.450
|
XASE
|
280LDUNDCTDKC02421
|
|
100
|
88.59
|
20240916-16:48:48.010
|
BATS
|
280LDUNDDBEMC02421
|
|
18
|
88.58
|
20240916-16:48:56.049
|
BATY
|
280LDUNDDCQ9C02421
|
|
100
|
88.58
|
20240916-16:48:56.049
|
ARCX
|
280LDUNDDCQAC02421
|
|
100
|
88.59
|
20240916-16:49:25.117
|
BATY
|
280LDUNDDIHHC02421
|
|
100
|
88.59
|
20240916-16:50:58.116
|
XASE
|
280LDUNDE1RBC02421
|
|
100
|
88.59
|
20240916-16:53:02.008
|
EDGA
|
280LDUNDEMA7C02421
|
|
100
|
88.59
|
20240916-16:53:49.157
|
XASE
|
280LDUNDEV05C02421
|
|
100
|
88.59
|
20240916-16:55:13.441
|
XASE
|
280LDUNDFF8FC02421
|
|
100
|
88.62
|
20240916-16:56:00.647
|
BATY
|
280LDUNDFPCJC02421
|
|
100
|
88.62
|
20240916-16:57:13.409
|
BATY
|
280LDUNDG67SC02421
|
|
28
|
88.59
|
20240916-16:58:13.639
|
BATY
|
280LDUNDGIA6C02421
|
|
72
|
88.59
|
20240916-16:58:13.639
|
BATY
|
280LDUNDGIA7C02421
|
|
100
|
88.57
|
20240916-16:59:31.606
|
ARCX
|
280LDUNDH10SC02421
|
|
100
|
88.57
|
20240916-17:00:57.307
|
XASE
|
280LDUNDHKSJC02421
|
|
100
|
88.57
|
20240916-17:01:46.040
|
ARCX
|
280LDUNDHVLHC02421
|
|
10
|
88.61
|
20240916-17:04:02.559
|
XNYS
|
280LDUNDIS26C02421
|
|
90
|
88.61
|
20240916-17:04:02.559
|
XNYS
|
280LDUNDIS27C02421
|
|
100
|
88.6
|
20240916-17:04:09.477
|
BATY
|
280LDUNDITHDC02421
|
|
100
|
88.6
|
20240916-17:06:08.048
|
ARCX
|
280LDUNDJKEKC02421
|
|
100
|
88.59
|
20240916-17:06:20.978
|
ARCX
|
280LDUNDJNI9C02421
|
|
100
|
88.59
|
20240916-17:06:20.978
|
ARCX
|
280LDUNDJNIBC02421
|
|
100
|
88.56
|
20240916-17:08:14.382
|
XASE
|
280LDUNDKDUJC02421
|
|
84
|
88.54
|
20240916-17:09:09.285
|
XNAS
|
280LDUNDKO9CC02421
|
|
16
|
88.54
|
20240916-17:09:09.285
|
XNAS
|
280LDUNDKO9DC02421
|
|
100
|
88.59
|
20240916-17:10:36.641
|
ARCX
|
280LDUNDL7LMC02421
|
|
100
|
88.59
|
20240916-17:12:09.564
|
EDGA
|
280LDUNDLNSGC02421
|
|
100
|
88.59
|
20240916-17:13:44.737
|
XASE
|
280LDUNDM8JAC02421
|
|
100
|
88.61
|
20240916-17:15:05.744
|
ARCX
|
280LDUNDMLL2C02421
|
|
100
|
88.63
|
20240916-17:16:15.210
|
ARCX
|
280LDUNDN2PHC02421
|
|
100
|
88.66
|
20240916-17:17:38.182
|
XNYS
|
280LDUNDNF90C02421
|
|
100
|
88.6
|
20240916-17:18:50.394
|
ARCX
|
280LDUNDNR7JC02421
|
|
100
|
88.62
|
20240916-17:20:39.771
|
EPRL
|
280LDUNDOCAIC02421
|
|
100
|
88.58
|
20240916-17:21:32.270
|
ARCX
|
280LDUNDOJTBC02421
|
|
100
|
88.63
|
20240916-17:24:04.040
|
XNYS
|
280LDUNDPAJ3C02421
|
|
100
|
88.64
|
20240916-17:24:57.921
|
EPRL
|
280LDUNDPICUC02421
|
|
100
|
88.61
|
20240916-17:25:26.886
|
ARCX
|
280LDUNDPN7VC02421
|
|
100
|
88.65
|
20240916-17:26:57.769
|
XNAS
|
280LDUNDQ7CFC02421
|
|
100
|
88.62
|
20240916-17:27:31.353
|
ARCX
|
280LDUNDQD6EC02421
|
|
100
|
88.59
|
20240916-17:28:48.425
|
XASE
|
280LDUNDQQ3SC02421
|
|
100
|
88.64
|
20240916-17:30:17.739
|
XASE
|
280LDUNDRB9PC02421
|
|
100
|
88.62
|
20240916-17:31:32.441
|
XASE
|
280LDUNDRP5IC02421
|
|
10
|
88.62
|
20240916-17:32:33.244
|
ARCX
|
280LDUNDS432C02421
|
|
10
|
88.62
|
20240916-17:32:33.244
|
ARCX
|
280LDUNDS433C02421
|
|
8
|
88.62
|
20240916-17:32:33.244
|
ARCX
|
280LDUNDS434C02421
|
|
72
|
88.62
|
20240916-17:32:33.244
|
ARCX
|
280LDUNDS435C02421
|
|
100
|
88.61
|
20240916-17:32:33.434
|
XASE
|
280LDUNDS448C02421
|
|
100
|
88.61
|
20240916-17:32:33.434
|
XASE
|
280LDUNDS449C02421
|
|
100
|
88.56
|
20240916-17:33:50.993
|
XASE
|
280LDUNDSHRFC02421
|
|
100
|
88.58
|
20240916-17:35:26.778
|
XASE
|
280LDUNDT42RC02421
|
|
12
|
88.56
|
20240916-17:36:50.448
|
BATS
|
280LDUNDTHQBC02421
|
|
88
|
88.56
|
20240916-17:36:50.448
|
BATS
|
280LDUNDTHQCC02421
|
|
100
|
88.6
|
20240916-17:38:41.056
|
XASE
|
280LDUNDU7OIC02421
|
|
100
|
88.6
|
20240916-17:38:41.056
|
XASE
|
280LDUNDU7OJC02421
|
|
100
|
88.64
|
20240916-17:39:27.847
|
XASE
|
280LDUNDUI3DC02421
|
|
100
|
88.68
|
20240916-17:40:56.142
|
XASE
|
280LDUNDV32HC02421
|
|
6
|
88.66
|
20240916-17:41:14.170
|
XASE
|
280LDUNDV69MC02421
|
|
100
|
88.65
|
20240916-17:41:33.962
|
ARCX
|
280LDUNDV9DBC02421
|
|
100
|
88.71
|
20240916-17:42:59.720
|
ARCX
|
280LDUNDVMH6C02421
|
|
100
|
88.69
|
20240916-17:43:53.724
|
ARCX
|
280LDUNDVUBBC02421
|
|
100
|
88.69
|
20240916-17:45:48.489
|
XASE
|
280LDUNE0G8VC02421
|
|
100
|
88.68
|
20240916-17:46:24.484
|
XASE
|
280LDUNE0LOOC02421
|
|
100
|
88.67
|
20240916-17:47:40.080
|
XASE
|
280LDUNE10HJC02421
|
|
100
|
88.66
|
20240916-17:48:29.706
|
XASE
|
280LDUNE1799C02421
|
|
100
|
88.67
|
20240916-17:50:07.301
|
XASE
|
280LDUNE1L04C02421
|
|
100
|
88.66
|
20240916-17:50:39.764
|
XASE
|
280LDUNE1P5OC02421
|
|
100
|
88.69
|
20240916-17:51:36.050
|
XASE
|
280LDUNE20VFC02421
|
|
100
|
88.74
|
20240916-17:53:04.741
|
ARCX
|
280LDUNE2E3AC02421
|
|
100
|
88.74
|
20240916-17:53:33.870
|
XASE
|
280LDUNE2HV3C02421
|
|
100
|
88.74
|
20240916-17:54:36.002
|
XASE
|
280LDUNE2QCDC02421
|
|
100
|
88.77
|
20240916-17:55:44.207
|
BATY
|
280LDUNE343LC02421
|
|
100
|
88.77
|
20240916-17:56:31.041
|
XNAS
|
280LDUNE3AQ6C02421
|
|
100
|
88.78
|
20240916-17:57:59.206
|
XASE
|
280LDUNE3OBHC02421
|
|
10
|
88.78
|
20240916-17:59:14.030
|
XNAS
|
280LDUNE44G5C02421
|
|
10
|
88.78
|
20240916-17:59:14.030
|
XNAS
|
280LDUNE44G6C02421
|
|
100
|
88.8
|
20240916-17:59:27.924
|
XNYS
|
280LDUNE46MQC02421
|
|
60
|
88.79
|
20240916-17:59:50.631
|
ARCX
|
280LDUNE4AKBC02421
|
|
40
|
88.79
|
20240916-17:59:50.631
|
ARCX
|
280LDUNE4AKCC02421
|
|
100
|
88.79
|
20240916-17:59:50.631
|
ARCX
|
280LDUNE4AKDC02421
|
|
100
|
88.76
|
20240916-18:01:09.889
|
XASE
|
280LDUNE4UKMC02421
|
|
100
|
88.76
|
20240916-18:01:53.904
|
EPRL
|
280LDUNE56N0C02421
|
|
100
|
88.74
|
20240916-18:03:13.419
|
BATY
|
280LDUNE5MHGC02421
|
|
2
|
88.73
|
20240916-18:04:08.879
|
BATY
|
280LDUNE61D6C02421
|
|
1
|
88.73
|
20240916-18:04:08.879
|
BATY
|
280LDUNE61D7C02421
|
|
97
|
88.73
|
20240916-18:04:08.879
|
BATY
|
280LDUNE61D8C02421
|
|
66
|
88.72
|
20240916-18:04:59.556
|
ARCX
|
280LDUNE6DKJC02421
|
|
22
|
88.72
|
20240916-18:04:59.556
|
ARCX
|
280LDUNE6DKKC02421
|
|
12
|
88.72
|
20240916-18:04:59.556
|
ARCX
|
280LDUNE6DKLC02421
|
|
100
|
88.73
|
20240916-18:06:19.034
|
IEXG
|
280LDUNE6U4DC02421
|
|
11
|
88.74
|
20240916-18:06:53.703
|
XASE
|
280LDUNE73LNC02421
|
|
89
|
88.74
|
20240916-18:06:53.703
|
XASE
|
280LDUNE73LOC02421
|
|
100
|
88.74
|
20240916-18:07:35.008
|
XASE
|
280LDUNE7A7UC02421
|
|
77
|
88.77
|
20240916-18:09:24.007
|
XNYS
|
280LDUNE7SLLC02421
|
|
23
|
88.77
|
20240916-18:09:24.007
|
XNYS
|
280LDUNE7SLMC02421
|
|
100
|
88.76
|
20240916-18:09:35.017
|
XASE
|
280LDUNE7UTCC02421
|
|
100
|
88.76
|
20240916-18:09:35.017
|
XASE
|
280LDUNE7UTDC02421
|
|
100
|
88.81
|
20240916-18:11:25.050
|
ARCX
|
280LDUNE8GTMC02421
|
|
100
|
88.8
|
20240916-18:11:54.068
|
XASE
|
280LDUNE8L7GC02421
|
|
100
|
88.8
|
20240916-18:11:54.068
|
XASE
|
280LDUNE8L7HC02421
|
|
1
|
88.81
|
20240916-18:13:26.955
|
XASE
|
280LDUNE94KQC02421
|
|
99
|
88.81
|
20240916-18:13:28.051
|
XASE
|
280LDUNE94S5C02421
|
|
100
|
88.82
|
20240916-18:15:13.492
|
XASE
|
280LDUNE9LIPC02421
|
|
100
|
88.82
|
20240916-18:15:23.110
|
ARCX
|
280LDUNE9OMFC02421
|
|
100
|
88.84
|
20240916-18:16:45.031
|
XASE
|
280LDUNEA5M6C02421
|
|
100
|
88.82
|
20240916-18:17:45.709
|
XASE
|
280LDUNEAEQNC02421
|
|
100
|
88.82
|
20240916-18:18:41.522
|
XASE
|
280LDUNEANB3C02421
|
|
100
|
88.76
|
20240916-18:19:21.368
|
XASE
|
280LDUNEAU3KC02421
|
|
100
|
88.76
|
20240916-18:20:34.051
|
XASE
|
280LDUNEB95UC02421
|
|
13
|
88.78
|
20240916-18:21:46.836
|
ARCX
|
280LDUNEBK4BC02421
|
|
87
|
88.78
|
20240916-18:21:46.836
|
ARCX
|
280LDUNEBK4CC02421
|
|
20
|
88.81
|
20240916-18:23:46.679
|
XNYS
|
280LDUNEC61JC02421
|
|
80
|
88.81
|
20240916-18:23:46.679
|
XNYS
|
280LDUNEC61KC02421
|
|
100
|
88.81
|
20240916-18:24:14.448
|
XASE
|
280LDUNECARTC02421
|
|
100
|
88.8
|
20240916-18:24:55.730
|
XASE
|
280LDUNECH9NC02421
|
|
100
|
88.84
|
20240916-18:26:03.193
|
ARCX
|
280LDUNECS5AC02421
|
|
100
|
88.84
|
20240916-18:26:36.010
|
ARCX
|
280LDUNED0VNC02421
|
|
100
|
88.84
|
20240916-18:27:48.113
|
XASE
|
280LDUNEDC29C02421
|
|
1
|
88.86
|
20240916-18:29:19.778
|
BATY
|
280LDUNEDQNAC02421
|
|
100
|
88.86
|
20240916-18:29:19.778
|
XASE
|
280LDUNEDQNBC02421
|
|
100
|
88.87
|
20240916-18:30:09.669
|
XASE
|
280LDUNEE3ICC02421
|
|
100
|
88.86
|
20240916-18:30:39.264
|
XASE
|
280LDUNEEAQVC02421
|
|
100
|
88.8
|
20240916-18:31:25.480
|
XASE
|
280LDUNEEKUBC02421
|
|
100
|
88.79
|
20240916-18:33:04.138
|
XNYS
|
280LDUNEFDBAC02421
|
|
100
|
88.81
|
20240916-18:34:04.504
|
BATS
|
280LDUNEFQ9TC02421
|
|
100
|
88.82
|
20240916-18:34:28.273
|
XASE
|
280LDUNEFVB3C02421
|
|
100
|
88.84
|
20240916-18:36:19.264
|
ARCX
|
280LDUNEGN30C02421
|
|
90
|
88.84
|
20240916-18:36:19.264
|
ARCX
|
280LDUNEGN31C02421
|
|
10
|
88.84
|
20240916-18:36:19.264
|
ARCX
|
280LDUNEGN32C02421
|
|
100
|
88.81
|
20240916-18:37:22.081
|
ARCX
|
280LDUNEH56DC02421
|
|
100
|
88.78
|
20240916-18:37:47.013
|
XASE
|
280LDUNEHA0GC02421
|
|
100
|
88.72
|
20240916-18:38:26.417
|
ARCX
|
280LDUNEHKF1C02421
|
|
100
|
88.72
|
20240916-18:39:28.638
|
ARCX
|
280LDUNEI3JEC02421
|
|
19
|
88.71
|
20240916-18:40:34.823
|
ARCX
|
280LDUNEIGS1C02421
|
|
81
|
88.71
|
20240916-18:40:34.823
|
ARCX
|
280LDUNEIGS2C02421
|
|
100
|
88.76
|
20240916-18:42:02.415
|
XNAS
|
280LDUNEJ1I6C02421
|
|
7
|
88.76
|
20240916-18:42:02.415
|
XNAS
|
280LDUNEJ1I7C02421
|
|
93
|
88.76
|
20240916-18:42:02.415
|
XNAS
|
280LDUNEJ1I8C02421
|
|
100
|
88.69
|
20240916-18:43:23.049
|
XASE
|
280LDUNEJMC0C02421
|
|
100
|
88.68
|
20240916-18:44:10.483
|
XASE
|
280LDUNEJU98C02421
|
|
100
|
88.67
|
20240916-18:45:04.639
|
XASE
|
280LDUNEK867C02421
|
|
18
|
88.63
|
20240916-18:46:10.327
|
ARCX
|
280LDUNEKONFC02421
|
|
6
|
88.63
|
20240916-18:46:10.327
|
ARCX
|
280LDUNEKONGC02421
|
|
76
|
88.63
|
20240916-18:46:10.327
|
ARCX
|
280LDUNEKONHC02421
|
|
100
|
88.67
|
20240916-18:47:03.063
|
XASE
|
280LDUNEL2BJC02421
|
|
100
|
88.62
|
20240916-18:47:48.514
|
XASE
|
280LDUNELB8NC02421
|
|
100
|
88.66
|
20240916-18:49:31.042
|
BATS
|
280LDUNEM021C02421
|
|
100
|
88.66
|
20240916-18:49:59.802
|
XASE
|
280LDUNEM5MQC02421
|
|
100
|
88.65
|
20240916-18:50:14.050
|
XASE
|
280LDUNEM8FUC02421
|
|
100
|
88.63
|
20240916-18:50:55.687
|
ARCX
|
280LDUNEMGK5C02421
|
|
100
|
88.59
|
20240916-18:51:38.727
|
XASE
|
280LDUNEMP4VC02421
|
|
100
|
88.63
|
20240916-18:53:38.657
|
ARCX
|
280LDUNENIJVC02421
|
|
100
|
88.63
|
20240916-18:53:38.657
|
ARCX
|
280LDUNENIK0C02421
|
|
99
|
88.66
|
20240916-18:55:20.751
|
XNYS
|
280LDUNEO6T4C02421
|
|
1
|
88.66
|
20240916-18:55:20.751
|
XNYS
|
280LDUNEO6T5C02421
|
|
7
|
88.65
|
20240916-18:55:33.632
|
EDGA
|
280LDUNEO9PJC02421
|
|
93
|
88.65
|
20240916-18:55:33.632
|
EDGA
|
280LDUNEO9PKC02421
|
|
100
|
88.71
|
20240916-18:56:45.826
|
XASE
|
280LDUNEOOVMC02421
|
|
100
|
88.71
|
20240916-18:57:12.002
|
ARCX
|
280LDUNEOTM0C02421
|
|
29
|
88.74
|
20240916-18:58:55.776
|
XASE
|
280LDUNEPGPSC02421
|
|
71
|
88.74
|
20240916-18:58:55.776
|
XASE
|
280LDUNEPGPTC02421
|
|
71
|
88.74
|
20240916-18:58:55.776
|
XASE
|
280LDUNEPGPUC02421
|
|
29
|
88.74
|
20240916-18:58:55.776
|
XASE
|
280LDUNEPGPVC02421
|
|
100
|
88.78
|
20240916-19:00:03.155
|
ARCX
|
280LDUNEQ0TVC02421
|
|
100
|
88.77
|
20240916-19:00:05.822
|
EPRL
|
280LDUNEQ1QIC02421
|
|
100
|
88.77
|
20240916-19:00:43.905
|
ARCX
|
280LDUNEQAH7C02421
|
|
100
|
88.71
|
20240916-19:01:48.352
|
XASE
|
280LDUNEQNO6C02421
|
|
100
|
88.71
|
20240916-19:02:54.194
|
ARCX
|
280LDUNER56PC02421
|
|
97
|
88.71
|
20240916-19:03:28.869
|
ARCX
|
280LDUNERDB3C02421
|
|
3
|
88.71
|
20240916-19:03:28.871
|
ARCX
|
280LDUNERDB5C02421
|
|
100
|
88.73
|
20240916-19:04:08.491
|
XASE
|
280LDUNERKOOC02421
|
|
100
|
88.71
|
20240916-19:04:55.388
|
XASE
|
280LDUNERUDQC02421
|
|
4
|
88.71
|
20240916-19:05:48.636
|
XASE
|
280LDUNESAPGC02421
|
|
96
|
88.71
|
20240916-19:05:48.636
|
XASE
|
280LDUNESAPHC02421
|
|
100
|
88.75
|
20240916-19:07:16.039
|
XASE
|
280LDUNESSFDC02421
|
|
100
|
88.75
|
20240916-19:07:16.040
|
XASE
|
280LDUNESSFEC02421
|
|
100
|
88.77
|
20240916-19:08:48.000
|
XASE
|
280LDUNETCU6C02421
|
|
100
|
88.77
|
20240916-19:08:48.000
|
XASE
|
280LDUNETCU7C02421
|
|
100
|
88.77
|
20240916-19:08:48.001
|
XASE
|
280LDUNETCU8C02421
|
|
100
|
88.78
|
20240916-19:09:42.051
|
XASE
|
280LDUNETPE5C02421
|
|
100
|
88.76
|
20240916-19:10:35.418
|
XASE
|
280LDUNEU5NAC02421
|
|
10
|
88.775
|
20240916-19:11:55.836
|
BATS
|
280LDUNEULNMC02421
|
|
13
|
88.78
|
20240916-19:11:55.836
|
BATS
|
280LDUNEULNNC02421
|
|
77
|
88.78
|
20240916-19:11:55.836
|
BATS
|
280LDUNEULNOC02421
|
|
100
|
88.77
|
20240916-19:12:14.163
|
XASE
|
280LDUNEUP9GC02421
|
|
51
|
88.79
|
20240916-19:13:17.867
|
XASE
|
280LDUNEV7I6C02421
|
|
49
|
88.79
|
20240916-19:13:17.867
|
XASE
|
280LDUNEV7I8C02421
|
|
100
|
88.84
|
20240916-19:14:01.799
|
XASE
|
280LDUNEVH2RC02421
|
|
100
|
88.79
|
20240916-19:14:18.978
|
BATY
|
280LDUNEVKC5C02421
|
|
100
|
88.78
|
20240916-19:15:17.986
|
XASE
|
280LDUNF01MDC02421
|
|
100
|
88.79
|
20240916-19:15:52.505
|
XASE
|
280LDUNF0AK0C02421
|
|
99
|
88.63
|
20240916-19:17:04.019
|
IEXG
|
280LDUNF0NUTC02421
|
|
1
|
88.63
|
20240916-19:17:04.021
|
IEXG
|
280LDUNF0NV0C02421
|
|
10
|
88.61
|
20240916-19:17:56.908
|
XASE
|
280LDUNF121LC02421
|
|
73
|
88.61
|
20240916-19:18:12.294
|
XASE
|
280LDUNF158PC02421
|
|
17
|
88.61
|
20240916-19:18:12.294
|
XASE
|
280LDUNF158QC02421
|
|
10
|
88.61
|
20240916-19:18:12.295
|
XNAS
|
280LDUNF158RC02421
|
|
70
|
88.61
|
20240916-19:18:49.838
|
XASE
|
280LDUNF1C6FC02421
|
|
30
|
88.61
|
20240916-19:18:49.838
|
XASE
|
280LDUNF1C6GC02421
|
|
100
|
88.64
|
20240916-19:19:41.819
|
XASE
|
280LDUNF1MRGC02421
|
|
100
|
88.63
|
20240916-19:20:37.351
|
XASE
|
280LDUNF21SUC02421
|
|
100
|
88.63
|
20240916-19:20:37.351
|
XASE
|
280LDUNF21SVC02421
|
|
84
|
88.61
|
20240916-19:21:11.277
|
XASE
|
280LDUNF295FC02421
|
|
16
|
88.61
|
20240916-19:21:11.277
|
XASE
|
280LDUNF295GC02421
|
|
45
|
88.6
|
20240916-19:21:49.406
|
XASE
|
280LDUNF2GBDC02421
|
|
31
|
88.6
|
20240916-19:21:49.406
|
XASE
|
280LDUNF2GBEC02421
|
|
24
|
88.6
|
20240916-19:21:49.407
|
XASE
|
280LDUNF2GBFC02421
|
|
100
|
88.6
|
20240916-19:22:55.050
|
XASE
|
280LDUNF2SGDC02421
|
|
15
|
88.62
|
20240916-19:24:08.366
|
BATS
|
280LDUNF3AFCC02421
|
|
85
|
88.62
|
20240916-19:24:08.366
|
BATS
|
280LDUNF3AFDC02421
|
|
32
|
88.61
|
20240916-19:24:32.631
|
XASE
|
280LDUNF3EQ4C02421
|
|
68
|
88.61
|
20240916-19:24:32.631
|
XASE
|
280LDUNF3EQ5C02421
|
|
100
|
88.66
|
20240916-19:25:36.528
|
XASE
|
280LDUNF3RIVC02421
|
|
100
|
88.68
|
20240916-19:26:18.771
|
XASE
|
280LDUNF435TC02421
|
|
100
|
88.69
|
20240916-19:26:50.833
|
XASE
|
280LDUNF49BAC02421
|
|
9
|
88.67
|
20240916-19:27:46.860
|
XASE
|
280LDUNF4IE7C02421
|
|
100
|
88.68
|
20240916-19:28:05.849
|
BATS
|
280LDUNF4LN2C02421
|
|
91
|
88.67
|
20240916-19:28:12.049
|
XASE
|
280LDUNF4MTFC02421
|
|
9
|
88.67
|
20240916-19:28:12.050
|
XNAS
|
280LDUNF4MTGC02421
|
|
63
|
88.68
|
20240916-19:29:16.050
|
XASE
|
280LDUNF53VHC02421
|
|
37
|
88.68
|
20240916-19:29:16.050
|
XASE
|
280LDUNF53VIC02421
|
|
95
|
88.69
|
20240916-19:30:07.116
|
XASE
|
280LDUNF5DMCC02421
|
|
5
|
88.69
|
20240916-19:30:07.116
|
XASE
|
280LDUNF5DMDC02421
|
|
76
|
88.69
|
20240916-19:30:07.116
|
XASE
|
280LDUNF5DMEC02421
|
|
12
|
88.67
|
20240916-19:30:55.751
|
XASE
|
280LDUNF5TPSC02421
|
|
73
|
88.67
|
20240916-19:30:58.584
|
XASE
|
280LDUNF5UANC02421
|
|
5
|
88.66
|
20240916-19:31:08.566
|
EDGX
|
280LDUNF6184C02421
|
|
95
|
88.66
|
20240916-19:31:08.566
|
EDGX
|
280LDUNF6186C02421
|
|
100
|
88.65
|
20240916-19:32:24.657
|
XASE
|
280LDUNF6JEAC02421
|
|
100
|
88.65
|
20240916-19:32:24.658
|
XASE
|
280LDUNF6JEBC02421
|
|
100
|
88.74
|
20240916-19:33:30.046
|
XNYS
|
280LDUNF75RBC02421
|
|
100
|
88.79
|
20240916-19:34:21.706
|
XASE
|
280LDUNF7KMGC02421
|
|
100
|
88.84
|
20240916-19:35:06.792
|
XASE
|
280LDUNF81D6C02421
|
|
100
|
88.84
|
20240916-19:35:06.792
|
XASE
|
280LDUNF81D7C02421
|
|
100
|
88.74
|
20240916-19:35:56.088
|
XASE
|
280LDUNF8CSBC02421
|
|
100
|
88.82
|
20240916-19:36:53.976
|
XNYS
|
280LDUNF8Q5UC02421
|
|
100
|
88.81
|
20240916-19:37:00.368
|
XASE
|
280LDUNF8RTDC02421
|
|
13
|
88.77
|
20240916-19:37:31.390
|
XASE
|
280LDUNF93L7C02421
|
|
100
|
88.85
|
20240916-19:38:55.952
|
XASE
|
280LDUNF9P7KC02421
|
|
100
|
88.85
|
20240916-19:38:55.953
|
XASE
|
280LDUNF9P7MC02421
|
|
100
|
88.85
|
20240916-19:38:55.953
|
XASE
|
280LDUNF9P7NC02421
|
|
100
|
88.85
|
20240916-19:39:44.481
|
XASE
|
280LDUNFADJDC02421
|
|
77
|
88.89
|
20240916-19:40:42.998
|
ARCX
|
280LDUNFATK4C02421
|
|
23
|
88.89
|
20240916-19:40:42.998
|
ARCX
|
280LDUNFATK5C02421
|
|
100
|
88.97
|
20240916-19:41:52.048
|
XNYS
|
280LDUNFBD40C02421
|
|
100
|
88.97
|
20240916-19:42:10.668
|
XASE
|
280LDUNFBH9OC02421
|
|
51
|
88.97
|
20240916-19:42:10.668
|
XASE
|
280LDUNFBH9PC02421
|
|
38
|
88.97
|
20240916-19:42:46.025
|
XASE
|
280LDUNFBOFJC02421
|
|
62
|
88.97
|
20240916-19:42:46.025
|
XASE
|
280LDUNFBOFLC02421
|
|
100
|
88.97
|
20240916-19:42:46.025
|
XASE
|
280LDUNFBOFMC02421
|
|
100
|
88.97
|
20240916-19:43:47.382
|
XASE
|
280LDUNFC5DUC02421
|
|
99
|
88.97
|
20240916-19:43:47.382
|
XASE
|
280LDUNFC5DVC02421
|
|
100
|
88.98
|
20240916-19:44:16.334
|
XASE
|
280LDUNFCD2DC02421
|
|
85
|
88.98
|
20240916-19:44:50.257
|
XASE
|
280LDUNFCL53C02421
|
|
15
|
88.98
|
20240916-19:44:50.258
|
XASE
|
280LDUNFCL54C02421
|
|
88
|
89.01
|
20240916-19:45:18.808
|
XNYS
|
280LDUNFCUDSC02421
|
|
7
|
89.01
|
20240916-19:45:18.809
|
XNYS
|
280LDUNFCUDUC02421
|
|
54
|
89
|
20240916-19:45:25.185
|
XNYS
|
280LDUNFD1DIC02421
|
|
46
|
89
|
20240916-19:45:25.185
|
XNYS
|
280LDUNFD1DJC02421
|
|
100
|
89
|
20240916-19:45:26.999
|
IEXG
|
280LDUNFD21UC02421
|
|
93
|
89
|
20240916-19:45:27.102
|
XNYS
|
280LDUNFD22UC02421
|
|
100
|
89
|
20240916-19:45:27.102
|
EPRL
|
280LDUNFD22VC02421
|
|
1
|
89
|
20240916-19:45:27.103
|
XNYS
|
280LDUNFD230C02421
|
|
1
|
89
|
20240916-19:45:27.389
|
XNAS
|
280LDUNFD26VC02421
|
|
100
|
89.005
|
20240916-19:45:28.202
|
BATS
|
280LDUNFD2EDC02421
|
|
10
|
89.01
|
20240916-19:45:28.202
|
BATS
|
280LDUNFD2EEC02421
|
|
100
|
89.01
|
20240916-19:45:28.202
|
BATS
|
280LDUNFD2EFC02421
|
|
100
|
89.01
|
20240916-19:45:28.202
|
XNAS
|
280LDUNFD2EGC02421
|
|
200
|
89.01
|
20240916-19:45:28.202
|
XNAS
|
280LDUNFD2EHC02421
|
|
100
|
89.01
|
20240916-19:45:28.202
|
XNYS
|
280LDUNFD2EIC02421
|
|
100
|
89.01
|
20240916-19:45:28.202
|
XNYS
|
280LDUNFD2EJC02421
|
|
14
|
89.01
|
20240916-19:45:28.203
|
BATS
|
280LDUNFD2EKC02421
|
|
74
|
89.01
|
20240916-19:45:28.203
|
BATS
|
280LDUNFD2ELC02421
|
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
POSQKOBBOBKKOCD
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
