CRH PLC Transaction in Own Shares
20 Septiembre 2024 - 3:30AM
RNS Regulatory News
RNS Number : 0437F
CRH PLC
20 September 2024
20th September
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 19th
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
|
|
8,543
|
$92.40
|
$92.71
|
$91.65
|
XNYS
|
|
800
|
$92.41
|
$92.71
|
$92.01
|
EDGX
|
|
13,932
|
$92.38
|
$92.76
|
$91.69
|
ARCX
|
|
1,411
|
$92.30
|
$92.69
|
$92.00
|
BATS
|
|
8,098
|
$92.34
|
$92.79
|
$91.64
|
XNAS
|
|
6,416
|
$92.28
|
$92.77
|
$91.75
|
BATY
|
|
1,750
|
$92.51
|
$92.65
|
$91.79
|
XASE
|
|
4,773
|
$92.28
|
$92.81
|
$91.71
|
EPRL
|
|
1,343
|
$92.42
|
$92.80
|
$91.78
|
IEXG
|
|
100
|
$92.25
|
$92.25
|
$92.25
|
XCHI
|
|
400
|
$91.92
|
$91.96
|
$91.88
|
MEMX
|
|
7,234
|
$92.48
|
$92.75
|
$92.09
|
XPSX
|
|
200
|
$92.36
|
$92.38
|
$92.33
|
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
680,592,301 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,106,599 of its ordinary shares in treasury,
which represents 5.696% 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
19th 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:
|
|
19th September 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$92.3681
|
55,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
92.41
|
20240919-13:37:18.885
|
XNAS
|
280LLRRK2LGHC02421
|
|
100
|
92.41
|
20240919-13:37:18.885
|
XNYS
|
280LLRRK2LGIC02421
|
|
31
|
92.68
|
20240919-13:38:09.112
|
XNAS
|
280LLRRK2TDMC02421
|
|
69
|
92.68
|
20240919-13:38:09.112
|
XNAS
|
280LLRRK2TDNC02421
|
|
1
|
92.69
|
20240919-13:38:16.930
|
XNAS
|
280LLRRK2UPFC02421
|
|
99
|
92.69
|
20240919-13:38:16.930
|
XNAS
|
280LLRRK2UPGC02421
|
|
100
|
92.68
|
20240919-13:38:43.928
|
XNYS
|
280LLRRK3352C02421
|
|
100
|
92.65
|
20240919-13:38:52.495
|
XNYS
|
280LLRRK34DIC02421
|
|
100
|
92.58
|
20240919-13:38:55.525
|
XNAS
|
280LLRRK34R8C02421
|
|
100
|
92.55
|
20240919-13:39:29.045
|
XNAS
|
280LLRRK3BOEC02421
|
|
100
|
92.53
|
20240919-13:40:01.803
|
XNAS
|
280LLRRK3HIPC02421
|
|
100
|
92.39
|
20240919-13:40:50.139
|
XNAS
|
280LLRRK3T4BC02421
|
|
100
|
92.41
|
20240919-13:40:55.428
|
XNAS
|
280LLRRK3UC5C02421
|
|
100
|
92.36
|
20240919-13:41:24.050
|
XNAS
|
280LLRRK43IMC02421
|
|
100
|
92.39
|
20240919-13:42:04.055
|
XNAS
|
280LLRRK48Q6C02421
|
|
1
|
92.39
|
20240919-13:42:04.055
|
XNAS
|
280LLRRK48Q7C02421
|
|
99
|
92.39
|
20240919-13:42:07.069
|
XNAS
|
280LLRRK49GSC02421
|
|
41
|
92.39
|
20240919-13:42:29.058
|
ARCX
|
280LLRRK4CEEC02421
|
|
100
|
92.42
|
20240919-13:42:43.297
|
XNAS
|
280LLRRK4E7QC02421
|
|
100
|
92.31
|
20240919-13:43:01.633
|
XNAS
|
280LLRRK4GB4C02421
|
|
46
|
92.18
|
20240919-13:43:21.028
|
XNAS
|
280LLRRK4JEBC02421
|
|
3
|
92.18
|
20240919-13:43:21.028
|
XNAS
|
280LLRRK4JECC02421
|
|
51
|
92.18
|
20240919-13:43:21.028
|
XNAS
|
280LLRRK4JEDC02421
|
|
100
|
92.18
|
20240919-13:43:42.893
|
BATY
|
280LLRRK4M3LC02421
|
|
100
|
92.1
|
20240919-13:44:29.887
|
XNYS
|
280LLRRK4RMGC02421
|
|
100
|
92.06
|
20240919-13:44:34.336
|
BATS
|
280LLRRK4SJAC02421
|
|
100
|
92.06
|
20240919-13:45:06.167
|
XNAS
|
280LLRRK50GGC02421
|
|
100
|
91.98
|
20240919-13:45:19.387
|
XNAS
|
280LLRRK52NJC02421
|
|
100
|
91.94
|
20240919-13:45:46.648
|
ARCX
|
280LLRRK58LVC02421
|
|
66
|
91.94
|
20240919-13:45:46.648
|
XNAS
|
280LLRRK58M0C02421
|
|
26
|
91.94
|
20240919-13:45:46.648
|
XNAS
|
280LLRRK58M1C02421
|
|
8
|
91.94
|
20240919-13:45:46.648
|
XNAS
|
280LLRRK58M2C02421
|
|
100
|
91.88
|
20240919-13:46:00.733
|
XNYS
|
280LLRRK5AK5C02421
|
|
100
|
91.78
|
20240919-13:46:28.581
|
IEXG
|
280LLRRK5ETBC02421
|
|
100
|
91.85
|
20240919-13:47:08.582
|
IEXG
|
280LLRRK5M62C02421
|
|
100
|
91.83
|
20240919-13:47:16.717
|
ARCX
|
280LLRRK5NMTC02421
|
|
100
|
91.83
|
20240919-13:47:16.717
|
ARCX
|
280LLRRK5NMUC02421
|
|
1
|
91.88
|
20240919-13:48:12.407
|
MEMX
|
280LLRRK6189C02421
|
|
99
|
91.88
|
20240919-13:48:12.407
|
MEMX
|
280LLRRK618AC02421
|
|
100
|
91.88
|
20240919-13:48:12.407
|
MEMX
|
280LLRRK618BC02421
|
|
100
|
91.8
|
20240919-13:48:33.164
|
XNYS
|
280LLRRK64K4C02421
|
|
100
|
91.79
|
20240919-13:49:04.373
|
XASE
|
280LLRRK69UFC02421
|
|
100
|
91.79
|
20240919-13:49:35.362
|
XNYS
|
280LLRRK6F0AC02421
|
|
100
|
91.74
|
20240919-13:49:52.135
|
XNAS
|
280LLRRK6JVUC02421
|
|
100
|
91.77
|
20240919-13:50:19.363
|
XNAS
|
280LLRRK6QK0C02421
|
|
100
|
91.75
|
20240919-13:50:48.770
|
BATY
|
280LLRRK711HC02421
|
|
12
|
91.69
|
20240919-13:51:09.089
|
ARCX
|
280LLRRK76J0C02421
|
|
88
|
91.69
|
20240919-13:51:10.647
|
ARCX
|
280LLRRK76P9C02421
|
|
12
|
91.69
|
20240919-13:51:10.649
|
ARCX
|
280LLRRK76PGC02421
|
|
54
|
91.64
|
20240919-13:51:42.892
|
XNAS
|
280LLRRK7DEDC02421
|
|
97
|
91.65
|
20240919-13:51:53.625
|
XNYS
|
280LLRRK7F76C02421
|
|
3
|
91.65
|
20240919-13:51:53.625
|
XNYS
|
280LLRRK7F77C02421
|
|
1
|
91.71
|
20240919-13:52:49.196
|
EPRL
|
280LLRRK7PFIC02421
|
|
99
|
91.71
|
20240919-13:52:49.197
|
EPRL
|
280LLRRK7PFJC02421
|
|
100
|
91.84
|
20240919-13:53:25.043
|
XNAS
|
280LLRRK808AC02421
|
|
100
|
91.93
|
20240919-13:54:05.649
|
XNAS
|
280LLRRK88D6C02421
|
|
100
|
91.95
|
20240919-13:54:34.470
|
XNYS
|
280LLRRK8E1SC02421
|
|
100
|
91.91
|
20240919-13:54:37.744
|
ARCX
|
280LLRRK8EO2C02421
|
|
100
|
91.91
|
20240919-13:54:37.744
|
ARCX
|
280LLRRK8EO3C02421
|
|
100
|
91.99
|
20240919-13:55:57.904
|
XNAS
|
280LLRRK8V9VC02421
|
|
100
|
91.97
|
20240919-13:56:01.859
|
XNYS
|
280LLRRK8VSQC02421
|
|
100
|
92.01
|
20240919-13:56:28.781
|
EDGX
|
280LLRRK94QJC02421
|
|
100
|
91.99
|
20240919-13:56:52.096
|
XNAS
|
280LLRRK98DLC02421
|
|
100
|
92.06
|
20240919-13:57:59.128
|
XNAS
|
280LLRRK9JO3C02421
|
|
100
|
92.06
|
20240919-13:57:59.128
|
XNAS
|
280LLRRK9JO4C02421
|
|
68
|
92.06
|
20240919-13:57:59.128
|
XNAS
|
280LLRRK9JO5C02421
|
|
32
|
92.06
|
20240919-13:57:59.128
|
XNAS
|
280LLRRK9JO6C02421
|
|
16
|
92.07
|
20240919-13:58:09.395
|
XNYS
|
280LLRRK9LF0C02421
|
|
100
|
92.17
|
20240919-13:59:00.677
|
XNAS
|
280LLRRK9T2UC02421
|
|
200
|
92.17
|
20240919-13:59:00.677
|
XNAS
|
280LLRRK9T2VC02421
|
|
100
|
92.17
|
20240919-13:59:47.205
|
ARCX
|
280LLRRKA5T1C02421
|
|
100
|
92.14
|
20240919-13:59:51.142
|
XNAS
|
280LLRRKA6G6C02421
|
|
100
|
92.22
|
20240919-14:00:30.340
|
XNAS
|
280LLRRKAHLJC02421
|
|
100
|
92.15
|
20240919-14:00:32.273
|
XNAS
|
280LLRRKAIESC02421
|
|
100
|
92.17
|
20240919-14:00:53.977
|
XNAS
|
280LLRRKANPUC02421
|
|
25
|
92.08
|
20240919-14:01:13.191
|
BATS
|
280LLRRKASMVC02421
|
|
75
|
92.08
|
20240919-14:01:14.706
|
BATS
|
280LLRRKAT05C02421
|
|
91
|
92.01
|
20240919-14:01:34.104
|
XNAS
|
280LLRRKB0UBC02421
|
|
9
|
92.01
|
20240919-14:01:34.104
|
XNAS
|
280LLRRKB0UCC02421
|
|
100
|
91.86
|
20240919-14:01:57.782
|
ARCX
|
280LLRRKB6BCC02421
|
|
100
|
91.79
|
20240919-14:02:34.161
|
ARCX
|
280LLRRKBG04C02421
|
|
100
|
91.8
|
20240919-14:03:00.215
|
XNYS
|
280LLRRKBM8UC02421
|
|
41
|
91.81
|
20240919-14:03:17.249
|
BATY
|
280LLRRKBQSUC02421
|
|
59
|
91.81
|
20240919-14:03:17.249
|
BATY
|
280LLRRKBQSVC02421
|
|
100
|
91.96
|
20240919-14:04:12.652
|
XNYS
|
280LLRRKCAD1C02421
|
|
100
|
91.99
|
20240919-14:04:19.838
|
XNAS
|
280LLRRKCC0BC02421
|
|
82
|
92.01
|
20240919-14:04:36.609
|
ARCX
|
280LLRRKCFPPC02421
|
|
18
|
92.01
|
20240919-14:04:36.609
|
ARCX
|
280LLRRKCFPQC02421
|
|
18
|
92.01
|
20240919-14:04:36.609
|
ARCX
|
280LLRRKCFPRC02421
|
|
18
|
92.01
|
20240919-14:04:36.609
|
ARCX
|
280LLRRKCFPSC02421
|
|
64
|
92.01
|
20240919-14:04:36.609
|
ARCX
|
280LLRRKCFPTC02421
|
|
100
|
91.95
|
20240919-14:04:58.244
|
BATY
|
280LLRRKCLGEC02421
|
|
100
|
91.87
|
20240919-14:05:19.352
|
BATY
|
280LLRRKCR4PC02421
|
|
9
|
91.93
|
20240919-14:05:39.737
|
XNAS
|
280LLRRKCV7OC02421
|
|
91
|
91.93
|
20240919-14:05:39.737
|
XNAS
|
280LLRRKCV7PC02421
|
|
100
|
91.92
|
20240919-14:06:00.260
|
ARCX
|
280LLRRKD3F9C02421
|
|
100
|
91.96
|
20240919-14:06:44.102
|
MEMX
|
280LLRRKDDQOC02421
|
|
100
|
91.96
|
20240919-14:06:44.102
|
MEMX
|
280LLRRKDDQPC02421
|
|
100
|
92.16
|
20240919-14:07:43.483
|
XNYS
|
280LLRRKDR4HC02421
|
|
100
|
92.14
|
20240919-14:07:45.462
|
XNYS
|
280LLRRKDRI2C02421
|
|
100
|
92.14
|
20240919-14:07:45.462
|
XNYS
|
280LLRRKDRI3C02421
|
|
100
|
92.05
|
20240919-14:08:33.057
|
BATY
|
280LLRRKE6GGC02421
|
|
100
|
92
|
20240919-14:08:55.191
|
BATY
|
280LLRRKEBLJC02421
|
|
100
|
91.98
|
20240919-14:09:23.348
|
EPRL
|
280LLRRKEI81C02421
|
|
100
|
91.97
|
20240919-14:09:52.637
|
EPRL
|
280LLRRKEPF0C02421
|
|
100
|
92.11
|
20240919-14:10:50.594
|
XNYS
|
280LLRRKF6MBC02421
|
|
100
|
92.07
|
20240919-14:11:04.526
|
BATY
|
280LLRRKFAAAC02421
|
|
100
|
92.03
|
20240919-14:11:28.408
|
BATY
|
280LLRRKFG1GC02421
|
|
100
|
92.02
|
20240919-14:11:32.157
|
ARCX
|
280LLRRKFGO1C02421
|
|
100
|
92.03
|
20240919-14:12:02.467
|
BATY
|
280LLRRKFN4FC02421
|
|
6
|
92.09
|
20240919-14:12:26.603
|
XNAS
|
280LLRRKFT4VC02421
|
|
94
|
92.09
|
20240919-14:12:26.603
|
XNAS
|
280LLRRKFT50C02421
|
|
100
|
92.17
|
20240919-14:13:41.189
|
XNYS
|
280LLRRKGCNPC02421
|
|
100
|
92.17
|
20240919-14:13:57.043
|
ARCX
|
280LLRRKGG5RC02421
|
|
100
|
92.17
|
20240919-14:13:57.043
|
ARCX
|
280LLRRKGG5SC02421
|
|
100
|
92.14
|
20240919-14:14:31.928
|
EPRL
|
280LLRRKGNU1C02421
|
|
76
|
92.1
|
20240919-14:14:50.942
|
XNAS
|
280LLRRKGRC1C02421
|
|
24
|
92.1
|
20240919-14:14:50.942
|
XNAS
|
280LLRRKGRC2C02421
|
|
100
|
92.14
|
20240919-14:15:37.736
|
ARCX
|
280LLRRKH8CPC02421
|
|
100
|
92.14
|
20240919-14:15:37.736
|
ARCX
|
280LLRRKH8CQC02421
|
|
100
|
92.08
|
20240919-14:15:58.077
|
XNYS
|
280LLRRKHDNQC02421
|
|
100
|
92.06
|
20240919-14:16:15.853
|
XNYS
|
280LLRRKHHFVC02421
|
|
100
|
92.05
|
20240919-14:16:58.749
|
EPRL
|
280LLRRKHQESC02421
|
|
100
|
92.05
|
20240919-14:16:59.944
|
EPRL
|
280LLRRKHQLRC02421
|
|
100
|
92.2
|
20240919-14:17:54.666
|
XNYS
|
280LLRRKI5C4C02421
|
|
100
|
92.19
|
20240919-14:17:57.825
|
BATY
|
280LLRRKI5RGC02421
|
|
100
|
92.17
|
20240919-14:18:48.380
|
EPRL
|
280LLRRKIHDVC02421
|
|
100
|
92.17
|
20240919-14:18:48.380
|
EPRL
|
280LLRRKIHE0C02421
|
|
100
|
92.16
|
20240919-14:19:25.673
|
ARCX
|
280LLRRKIOA7C02421
|
|
100
|
92.19
|
20240919-14:19:57.091
|
ARCX
|
280LLRRKITLKC02421
|
|
100
|
92.18
|
20240919-14:20:16.283
|
BATY
|
280LLRRKJ20JC02421
|
|
100
|
92.16
|
20240919-14:20:27.798
|
XNYS
|
280LLRRKJ4D8C02421
|
|
100
|
92.11
|
20240919-14:20:45.429
|
BATY
|
280LLRRKJ8CNC02421
|
|
100
|
92.1
|
20240919-14:21:07.683
|
EPRL
|
280LLRRKJCBMC02421
|
|
100
|
92.16
|
20240919-14:21:34.066
|
EPRL
|
280LLRRKJGT7C02421
|
|
100
|
92.14
|
20240919-14:22:02.934
|
ARCX
|
280LLRRKJMNAC02421
|
|
1
|
92.13
|
20240919-14:22:35.310
|
ARCX
|
280LLRRKJSH0C02421
|
|
99
|
92.13
|
20240919-14:22:35.310
|
ARCX
|
280LLRRKJSH1C02421
|
|
100
|
92.12
|
20240919-14:23:02.097
|
ARCX
|
280LLRRKK0MAC02421
|
|
100
|
92.12
|
20240919-14:23:37.939
|
XNAS
|
280LLRRKK75TC02421
|
|
100
|
92.1
|
20240919-14:23:58.047
|
EPRL
|
280LLRRKKAJ5C02421
|
|
18
|
92.11
|
20240919-14:24:45.790
|
BATY
|
280LLRRKKIUFC02421
|
|
82
|
92.11
|
20240919-14:24:45.790
|
BATY
|
280LLRRKKIUGC02421
|
|
100
|
92.15
|
20240919-14:25:20.565
|
ARCX
|
280LLRRKKPAIC02421
|
|
100
|
92.18
|
20240919-14:25:52.951
|
ARCX
|
280LLRRKL03CC02421
|
|
100
|
92.19
|
20240919-14:26:17.969
|
ARCX
|
280LLRRKL4GAC02421
|
|
11
|
92.28
|
20240919-14:26:52.907
|
ARCX
|
280LLRRKLA7LC02421
|
|
89
|
92.28
|
20240919-14:26:52.907
|
ARCX
|
280LLRRKLA7MC02421
|
|
55
|
92.28
|
20240919-14:27:34.631
|
ARCX
|
280LLRRKLJSDC02421
|
|
45
|
92.28
|
20240919-14:27:34.631
|
ARCX
|
280LLRRKLJSEC02421
|
|
100
|
92.28
|
20240919-14:27:53.269
|
XPSX
|
280LLRRKLMPEC02421
|
|
100
|
92.32
|
20240919-14:28:47.412
|
ARCX
|
280LLRRKM3J4C02421
|
|
100
|
92.32
|
20240919-14:29:32.798
|
XNAS
|
280LLRRKMEGBC02421
|
|
100
|
92.3
|
20240919-14:29:44.393
|
EPRL
|
280LLRRKMGTGC02421
|
|
100
|
92.3
|
20240919-14:29:44.393
|
EPRL
|
280LLRRKMGTHC02421
|
|
100
|
92.32
|
20240919-14:30:41.560
|
IEXG
|
280LLRRKN1A5C02421
|
|
100
|
92.3
|
20240919-14:30:46.969
|
ARCX
|
280LLRRKN2PAC02421
|
|
100
|
92.24
|
20240919-14:31:09.566
|
ARCX
|
280LLRRKN80BC02421
|
|
100
|
92.23
|
20240919-14:31:30.399
|
XPSX
|
280LLRRKNCNFC02421
|
|
35
|
92.25
|
20240919-14:31:58.603
|
XNAS
|
280LLRRKNI5CC02421
|
|
65
|
92.25
|
20240919-14:31:59.265
|
XNAS
|
280LLRRKNI98C02421
|
|
100
|
92.24
|
20240919-14:32:12.896
|
ARCX
|
280LLRRKNM5QC02421
|
|
100
|
92.24
|
20240919-14:32:37.274
|
ARCX
|
280LLRRKNRQ3C02421
|
|
100
|
92.2
|
20240919-14:32:56.322
|
BATY
|
280LLRRKNUV2C02421
|
|
100
|
92.21
|
20240919-14:33:42.939
|
IEXG
|
280LLRRKO86IC02421
|
|
100
|
92.23
|
20240919-14:34:03.659
|
XNAS
|
280LLRRKOCKHC02421
|
|
100
|
92.22
|
20240919-14:34:21.690
|
EDGX
|
280LLRRKOGAEC02421
|
|
100
|
92.22
|
20240919-14:34:21.690
|
EDGX
|
280LLRRKOGAGC02421
|
|
100
|
92.2
|
20240919-14:34:42.307
|
ARCX
|
280LLRRKOKJMC02421
|
|
100
|
92.19
|
20240919-14:35:08.558
|
ARCX
|
280LLRRKOQLUC02421
|
|
100
|
92.22
|
20240919-14:35:53.002
|
BATS
|
280LLRRKP5STC02421
|
|
100
|
92.21
|
20240919-14:35:56.298
|
BATS
|
280LLRRKP71GC02421
|
|
1
|
92.22
|
20240919-14:36:49.231
|
XNYS
|
280LLRRKPHRMC02421
|
|
99
|
92.22
|
20240919-14:36:49.231
|
XNYS
|
280LLRRKPHRNC02421
|
|
100
|
92.25
|
20240919-14:37:20.858
|
XCHI
|
280LLRRKPPCAC02421
|
|
100
|
92.22
|
20240919-14:37:35.442
|
ARCX
|
280LLRRKPSIBC02421
|
|
60
|
92.22
|
20240919-14:37:35.442
|
ARCX
|
280LLRRKPSICC02421
|
|
15
|
92.22
|
20240919-14:37:35.442
|
ARCX
|
280LLRRKPSIDC02421
|
|
25
|
92.22
|
20240919-14:37:35.442
|
ARCX
|
280LLRRKPSIEC02421
|
|
100
|
92.24
|
20240919-14:38:16.301
|
XPSX
|
280LLRRKQ4F9C02421
|
|
100
|
92.22
|
20240919-14:38:49.531
|
BATY
|
280LLRRKQCAJC02421
|
|
100
|
92.16
|
20240919-14:39:47.224
|
ARCX
|
280LLRRKQNJAC02421
|
|
100
|
92.15
|
20240919-14:40:20.126
|
XPSX
|
280LLRRKQVS3C02421
|
|
100
|
92.15
|
20240919-14:40:20.126
|
XPSX
|
280LLRRKQVS4C02421
|
|
100
|
92.09
|
20240919-14:40:48.033
|
XPSX
|
280LLRRKR5CQC02421
|
|
100
|
92.09
|
20240919-14:41:21.891
|
ARCX
|
280LLRRKRD04C02421
|
|
100
|
92.15
|
20240919-14:42:08.414
|
XPSX
|
280LLRRKRLM9C02421
|
|
1
|
92.08
|
20240919-14:42:37.892
|
XNAS
|
280LLRRKRRSDC02421
|
|
99
|
92.08
|
20240919-14:42:37.892
|
XNAS
|
280LLRRKRRSEC02421
|
|
100
|
92.08
|
20240919-14:43:01.754
|
BATY
|
280LLRRKS0EBC02421
|
|
10
|
92.05
|
20240919-14:44:05.605
|
BATS
|
280LLRRKSDQGC02421
|
|
90
|
92.05
|
20240919-14:44:05.605
|
BATS
|
280LLRRKSDQHC02421
|
|
100
|
92.03
|
20240919-14:44:24.807
|
BATY
|
280LLRRKSHS4C02421
|
|
1
|
92.03
|
20240919-14:45:07.412
|
BATY
|
280LLRRKSQSCC02421
|
|
36
|
92.03
|
20240919-14:45:12.917
|
BATY
|
280LLRRKSS2NC02421
|
|
63
|
92.03
|
20240919-14:45:12.917
|
BATY
|
280LLRRKSS2OC02421
|
|
100
|
91.9
|
20240919-14:45:36.158
|
ARCX
|
280LLRRKT4TSC02421
|
|
100
|
91.86
|
20240919-14:45:46.853
|
BATY
|
280LLRRKT6RNC02421
|
|
100
|
91.76
|
20240919-14:46:22.931
|
BATY
|
280LLRRKTDNNC02421
|
|
100
|
91.78
|
20240919-14:47:06.112
|
BATY
|
280LLRRKTMLNC02421
|
|
100
|
91.82
|
20240919-14:47:50.818
|
BATY
|
280LLRRKTU70C02421
|
|
100
|
91.85
|
20240919-14:48:14.150
|
BATY
|
280LLRRKU39LC02421
|
|
100
|
91.95
|
20240919-14:48:59.191
|
ARCX
|
280LLRRKUD9TC02421
|
|
100
|
91.95
|
20240919-14:49:17.944
|
BATY
|
280LLRRKUHHJC02421
|
|
100
|
91.98
|
20240919-14:49:37.115
|
BATY
|
280LLRRKUMEKC02421
|
|
100
|
91.98
|
20240919-14:49:37.115
|
BATY
|
280LLRRKUMEMC02421
|
|
52
|
91.93
|
20240919-14:50:14.004
|
BATY
|
280LLRRKUVADC02421
|
|
48
|
91.93
|
20240919-14:50:18.914
|
BATY
|
280LLRRKV068C02421
|
|
100
|
91.93
|
20240919-14:50:18.914
|
EPRL
|
280LLRRKV069C02421
|
|
37
|
92
|
20240919-14:50:51.252
|
BATS
|
280LLRRKV68TC02421
|
|
100
|
92.1
|
20240919-14:51:46.060
|
XNYS
|
280LLRRKVFTVC02421
|
|
100
|
92.1
|
20240919-14:51:46.060
|
XNYS
|
280LLRRKVFU0C02421
|
|
100
|
92.1
|
20240919-14:51:46.060
|
XNYS
|
280LLRRKVFU1C02421
|
|
100
|
92.08
|
20240919-14:52:16.828
|
BATY
|
280LLRRKVLAFC02421
|
|
100
|
92.03
|
20240919-14:53:00.318
|
XNAS
|
280LLRRKVTU3C02421
|
|
100
|
92.01
|
20240919-14:53:19.652
|
EPRL
|
280LLRRL01R1C02421
|
|
100
|
92.04
|
20240919-14:53:47.229
|
BATY
|
280LLRRL06G8C02421
|
|
100
|
92.11
|
20240919-14:54:47.275
|
XPSX
|
280LLRRL0FROC02421
|
|
100
|
92.11
|
20240919-14:54:47.276
|
XPSX
|
280LLRRL0FRPC02421
|
|
4
|
92.13
|
20240919-14:55:45.058
|
XNYS
|
280LLRRL0QM7C02421
|
|
96
|
92.13
|
20240919-14:55:45.058
|
XNYS
|
280LLRRL0QM8C02421
|
|
5
|
92.19
|
20240919-14:56:05.877
|
BATS
|
280LLRRL0U9RC02421
|
|
95
|
92.19
|
20240919-14:56:05.877
|
BATS
|
280LLRRL0U9SC02421
|
|
100
|
92.25
|
20240919-14:56:32.258
|
XNYS
|
280LLRRL13LUC02421
|
|
80
|
92.23
|
20240919-14:56:35.691
|
ARCX
|
280LLRRL147OC02421
|
|
20
|
92.23
|
20240919-14:56:36.029
|
ARCX
|
280LLRRL149RC02421
|
|
55
|
92.23
|
20240919-14:56:36.029
|
ARCX
|
280LLRRL149SC02421
|
|
11
|
92.23
|
20240919-14:56:36.029
|
ARCX
|
280LLRRL149TC02421
|
|
34
|
92.23
|
20240919-14:56:36.030
|
ARCX
|
280LLRRL149UC02421
|
|
100
|
92.18
|
20240919-14:57:35.595
|
EPRL
|
280LLRRL1FT3C02421
|
|
100
|
92.23
|
20240919-14:58:31.542
|
ARCX
|
280LLRRL1SVVC02421
|
|
100
|
92.18
|
20240919-14:59:01.205
|
EPRL
|
280LLRRL23VHC02421
|
|
100
|
92.2
|
20240919-14:59:46.006
|
EPRL
|
280LLRRL2EJMC02421
|
|
100
|
92.13
|
20240919-15:00:24.754
|
XNAS
|
280LLRRL2PA4C02421
|
|
5
|
92.13
|
20240919-15:01:17.426
|
EPRL
|
280LLRRL362LC02421
|
|
95
|
92.13
|
20240919-15:01:17.426
|
EPRL
|
280LLRRL362MC02421
|
|
100
|
92.11
|
20240919-15:01:39.911
|
EPRL
|
280LLRRL3AMAC02421
|
|
57
|
92.11
|
20240919-15:02:26.062
|
EPRL
|
280LLRRL3M1FC02421
|
|
43
|
92.11
|
20240919-15:02:26.087
|
EPRL
|
280LLRRL3M1SC02421
|
|
73
|
92.14
|
20240919-15:03:01.965
|
EPRL
|
280LLRRL404CC02421
|
|
100
|
92.15
|
20240919-15:03:31.684
|
XNYS
|
280LLRRL478BC02421
|
|
100
|
92.18
|
20240919-15:03:43.858
|
BATS
|
280LLRRL4B1JC02421
|
|
100
|
92.24
|
20240919-15:04:39.615
|
EPRL
|
280LLRRL4QKEC02421
|
|
100
|
92.24
|
20240919-15:04:53.318
|
XPSX
|
280LLRRL4T7EC02421
|
|
100
|
92.18
|
20240919-15:05:28.506
|
BATS
|
280LLRRL55PRC02421
|
|
91
|
92.17
|
20240919-15:06:00.148
|
EPRL
|
280LLRRL5ECLC02421
|
|
9
|
92.17
|
20240919-15:06:00.148
|
EPRL
|
280LLRRL5ECMC02421
|
|
50
|
92.28
|
20240919-15:07:12.229
|
XNAS
|
280LLRRL5SSMC02421
|
|
50
|
92.28
|
20240919-15:07:12.229
|
XNAS
|
280LLRRL5SSNC02421
|
|
100
|
92.26
|
20240919-15:07:15.220
|
XNYS
|
280LLRRL5TC6C02421
|
|
100
|
92.26
|
20240919-15:07:15.220
|
XNYS
|
280LLRRL5TC8C02421
|
|
100
|
92.19
|
20240919-15:08:10.081
|
BATY
|
280LLRRL6901C02421
|
|
100
|
92.13
|
20240919-15:08:37.591
|
XNAS
|
280LLRRL6F0DC02421
|
|
100
|
92.15
|
20240919-15:09:26.816
|
ARCX
|
280LLRRL6P0NC02421
|
|
100
|
92.12
|
20240919-15:09:48.951
|
EPRL
|
280LLRRL6TGBC02421
|
|
100
|
92.23
|
20240919-15:10:32.548
|
ARCX
|
280LLRRL782RC02421
|
|
88
|
92.23
|
20240919-15:11:19.001
|
XPSX
|
280LLRRL7I37C02421
|
|
2
|
92.23
|
20240919-15:11:19.001
|
XPSX
|
280LLRRL7I39C02421
|
|
10
|
92.23
|
20240919-15:11:19.002
|
XPSX
|
280LLRRL7I3CC02421
|
|
100
|
92.29
|
20240919-15:11:55.922
|
XNYS
|
280LLRRL7P5CC02421
|
|
100
|
92.28
|
20240919-15:12:00.005
|
ARCX
|
280LLRRL7Q8CC02421
|
|
100
|
92.27
|
20240919-15:12:31.540
|
BATY
|
280LLRRL81O9C02421
|
|
100
|
92.29
|
20240919-15:13:05.797
|
ARCX
|
280LLRRL87OOC02421
|
|
100
|
92.26
|
20240919-15:13:45.220
|
ARCX
|
280LLRRL8FG7C02421
|
|
100
|
92.27
|
20240919-15:14:12.796
|
ARCX
|
280LLRRL8KA1C02421
|
|
100
|
92.28
|
20240919-15:14:56.776
|
EPRL
|
280LLRRL8S4EC02421
|
|
3
|
92.39
|
20240919-15:15:53.004
|
XNAS
|
280LLRRL9C9VC02421
|
|
97
|
92.39
|
20240919-15:15:53.004
|
ARCX
|
280LLRRL9CA0C02421
|
|
100
|
92.38
|
20240919-15:15:55.948
|
XNYS
|
280LLRRL9D26C02421
|
|
40
|
92.43
|
20240919-15:16:54.028
|
XNAS
|
280LLRRL9POEC02421
|
|
100
|
92.45
|
20240919-15:17:08.840
|
XNYS
|
280LLRRL9TM8C02421
|
|
100
|
92.45
|
20240919-15:17:34.902
|
EPRL
|
280LLRRLA346C02421
|
|
100
|
92.43
|
20240919-15:18:40.085
|
EPRL
|
280LLRRLAFGLC02421
|
|
100
|
92.44
|
20240919-15:19:50.074
|
EPRL
|
280LLRRLAU39C02421
|
|
100
|
92.44
|
20240919-15:19:50.074
|
EPRL
|
280LLRRLAU3AC02421
|
|
100
|
92.38
|
20240919-15:20:21.232
|
EPRL
|
280LLRRLB4MUC02421
|
|
9
|
92.34
|
20240919-15:21:00.917
|
ARCX
|
280LLRRLBCG3C02421
|
|
91
|
92.34
|
20240919-15:21:00.917
|
ARCX
|
280LLRRLBCG4C02421
|
|
40
|
92.335
|
20240919-15:21:01.598
|
EPRL
|
280LLRRLBCKEC02421
|
|
50
|
92.33
|
20240919-15:21:02.406
|
EPRL
|
280LLRRLBCOSC02421
|
|
7
|
92.34
|
20240919-15:21:07.340
|
EPRL
|
280LLRRLBDPIC02421
|
|
3
|
92.34
|
20240919-15:21:07.340
|
EPRL
|
280LLRRLBDPJC02421
|
|
100
|
92.33
|
20240919-15:21:32.464
|
EPRL
|
280LLRRLBIMKC02421
|
|
68
|
92.39
|
20240919-15:22:41.296
|
XNAS
|
280LLRRLC0JCC02421
|
|
29
|
92.39
|
20240919-15:22:41.296
|
XNAS
|
280LLRRLC0JDC02421
|
|
3
|
92.39
|
20240919-15:22:41.296
|
XNAS
|
280LLRRLC0JEC02421
|
|
61
|
92.39
|
20240919-15:23:08.522
|
ARCX
|
280LLRRLC54UC02421
|
|
39
|
92.39
|
20240919-15:23:08.522
|
ARCX
|
280LLRRLC54VC02421
|
|
94
|
92.37
|
20240919-15:23:10.728
|
EPRL
|
280LLRRLC5S7C02421
|
|
6
|
92.37
|
20240919-15:23:10.728
|
EPRL
|
280LLRRLC5S8C02421
|
|
100
|
92.42
|
20240919-15:24:25.732
|
XNYS
|
280LLRRLCIM5C02421
|
|
100
|
92.49
|
20240919-15:24:59.416
|
XNYS
|
280LLRRLCPAVC02421
|
|
100
|
92.5
|
20240919-15:25:13.625
|
EPRL
|
280LLRRLCRV2C02421
|
|
100
|
92.42
|
20240919-15:25:52.414
|
ARCX
|
280LLRRLD44CC02421
|
|
100
|
92.41
|
20240919-15:26:11.854
|
EPRL
|
280LLRRLD7LAC02421
|
|
100
|
92.42
|
20240919-15:27:23.999
|
XNYS
|
280LLRRLDMQDC02421
|
|
100
|
92.42
|
20240919-15:27:36.175
|
ARCX
|
280LLRRLDP89C02421
|
|
100
|
92.39
|
20240919-15:28:28.908
|
ARCX
|
280LLRRLE3S5C02421
|
|
100
|
92.38
|
20240919-15:28:37.584
|
EDGA
|
280LLRRLE5ENC02421
|
|
100
|
92.37
|
20240919-15:29:18.494
|
ARCX
|
280LLRRLEETJC02421
|
|
100
|
92.34
|
20240919-15:29:58.014
|
BATY
|
280LLRRLEOLBC02421
|
|
100
|
92.39
|
20240919-15:30:36.828
|
BATY
|
280LLRRLF39TC02421
|
|
38
|
92.4
|
20240919-15:31:21.904
|
BATS
|
280LLRRLFCVLC02421
|
|
31
|
92.4
|
20240919-15:31:31.069
|
XNAS
|
280LLRRLFF34C02421
|
|
100
|
92.39
|
20240919-15:31:43.553
|
BATY
|
280LLRRLFHD5C02421
|
|
1
|
92.39
|
20240919-15:31:52.052
|
ARCX
|
280LLRRLFJ58C02421
|
|
99
|
92.39
|
20240919-15:31:52.052
|
ARCX
|
280LLRRLFJ59C02421
|
|
100
|
92.33
|
20240919-15:32:27.174
|
EDGA
|
280LLRRLFQJ7C02421
|
|
100
|
92.37
|
20240919-15:33:06.493
|
XPSX
|
280LLRRLG35DC02421
|
|
100
|
92.37
|
20240919-15:33:40.861
|
ARCX
|
280LLRRLGBVEC02421
|
|
100
|
92.41
|
20240919-15:34:33.688
|
XNAS
|
280LLRRLGP38C02421
|
|
100
|
92.42
|
20240919-15:34:41.891
|
IEXG
|
280LLRRLGQRIC02421
|
|
100
|
92.47
|
20240919-15:34:49.890
|
XPSX
|
280LLRRLGSGMC02421
|
|
100
|
92.47
|
20240919-15:34:49.890
|
XPSX
|
280LLRRLGSGNC02421
|
|
100
|
92.57
|
20240919-15:35:28.471
|
XPSX
|
280LLRRLH52JC02421
|
|
100
|
92.6
|
20240919-15:35:59.456
|
BATY
|
280LLRRLHC8CC02421
|
|
100
|
92.56
|
20240919-15:36:38.465
|
ARCX
|
280LLRRLHKTQC02421
|
|
100
|
92.55
|
20240919-15:37:09.580
|
XNYS
|
280LLRRLHRBJC02421
|
|
100
|
92.51
|
20240919-15:37:57.065
|
XNYS
|
280LLRRLI5IUC02421
|
|
100
|
92.55
|
20240919-15:38:54.527
|
ARCX
|
280LLRRLII26C02421
|
|
100
|
92.54
|
20240919-15:39:03.703
|
ARCX
|
280LLRRLIK0LC02421
|
|
100
|
92.62
|
20240919-15:40:40.599
|
XNYS
|
280LLRRLJ8OJC02421
|
|
100
|
92.62
|
20240919-15:40:40.785
|
XNYS
|
280LLRRLJ8QDC02421
|
|
100
|
92.62
|
20240919-15:40:53.204
|
XNAS
|
280LLRRLJBF9C02421
|
|
100
|
92.62
|
20240919-15:41:07.356
|
BATY
|
280LLRRLJEC7C02421
|
|
100
|
92.63
|
20240919-15:42:02.434
|
ARCX
|
280LLRRLJPLRC02421
|
|
100
|
92.55
|
20240919-15:42:57.617
|
XNYS
|
280LLRRLK3V6C02421
|
|
100
|
92.67
|
20240919-15:44:41.450
|
XNAS
|
280LLRRLKMQ6C02421
|
|
100
|
92.67
|
20240919-15:44:41.452
|
XNAS
|
280LLRRLKMQ7C02421
|
|
100
|
92.58
|
20240919-15:45:42.867
|
XNYS
|
280LLRRLL4J1C02421
|
|
100
|
92.57
|
20240919-15:46:38.746
|
EPRL
|
280LLRRLLF2UC02421
|
|
100
|
92.53
|
20240919-15:46:57.394
|
EPRL
|
280LLRRLLI5CC02421
|
|
57
|
92.51
|
20240919-15:47:56.610
|
BATY
|
280LLRRLLTRVC02421
|
|
43
|
92.51
|
20240919-15:47:56.610
|
BATY
|
280LLRRLLTS0C02421
|
|
100
|
92.49
|
20240919-15:48:56.617
|
XNAS
|
280LLRRLMAGFC02421
|
|
100
|
92.49
|
20240919-15:50:09.298
|
BATY
|
280LLRRLMR22C02421
|
|
100
|
92.48
|
20240919-15:50:36.223
|
XNYS
|
280LLRRLN18VC02421
|
|
100
|
92.45
|
20240919-15:51:32.826
|
XNAS
|
280LLRRLNDFCC02421
|
|
50
|
92.42
|
20240919-15:52:31.379
|
XNYS
|
280LLRRLNQA1C02421
|
|
50
|
92.42
|
20240919-15:52:31.379
|
XNYS
|
280LLRRLNQA2C02421
|
|
100
|
92.43
|
20240919-15:53:01.403
|
XNYS
|
280LLRRLNVK0C02421
|
|
100
|
92.34
|
20240919-15:53:50.094
|
EPRL
|
280LLRRLO9RSC02421
|
|
12
|
92.41
|
20240919-15:55:25.972
|
XNYS
|
280LLRRLOTQQC02421
|
|
88
|
92.41
|
20240919-15:55:25.972
|
XNYS
|
280LLRRLOTQRC02421
|
|
100
|
92.39
|
20240919-15:55:37.578
|
EPRL
|
280LLRRLOVUFC02421
|
|
100
|
92.32
|
20240919-15:56:41.661
|
XNYS
|
280LLRRLPC3PC02421
|
|
100
|
92.3
|
20240919-15:57:34.911
|
EPRL
|
280LLRRLPL3HC02421
|
|
16
|
92.4
|
20240919-15:58:59.655
|
XNYS
|
280LLRRLQ2E4C02421
|
|
9
|
92.4
|
20240919-15:58:59.655
|
XNYS
|
280LLRRLQ2E5C02421
|
|
1
|
92.4
|
20240919-15:58:59.655
|
ARCX
|
280LLRRLQ2E6C02421
|
|
5
|
92.4
|
20240919-15:59:18.518
|
XNAS
|
280LLRRLQ62JC02421
|
|
95
|
92.4
|
20240919-15:59:18.518
|
XNAS
|
280LLRRLQ62KC02421
|
|
100
|
92.4
|
20240919-15:59:18.518
|
XNAS
|
280LLRRLQ62LC02421
|
|
100
|
92.39
|
20240919-16:00:06.480
|
ARCX
|
280LLRRLQEEPC02421
|
|
100
|
92.43
|
20240919-16:01:18.520
|
BATY
|
280LLRRLQT3JC02421
|
|
11
|
92.51
|
20240919-16:02:39.517
|
BATS
|
280LLRRLRBUEC02421
|
|
89
|
92.51
|
20240919-16:02:39.517
|
BATS
|
280LLRRLRBUFC02421
|
|
100
|
92.6
|
20240919-16:03:13.443
|
XNYS
|
280LLRRLRIN3C02421
|
|
100
|
92.59
|
20240919-16:03:44.288
|
XNAS
|
280LLRRLROT9C02421
|
|
100
|
92.6
|
20240919-16:04:22.924
|
XNYS
|
280LLRRLS1JLC02421
|
|
100
|
92.57
|
20240919-16:05:08.412
|
ARCX
|
280LLRRLS9OUC02421
|
|
100
|
92.66
|
20240919-16:07:02.397
|
XNAS
|
280LLRRLSUN2C02421
|
|
100
|
92.66
|
20240919-16:07:29.693
|
BATY
|
280LLRRLT3LKC02421
|
|
100
|
92.65
|
20240919-16:07:51.245
|
ARCX
|
280LLRRLT76KC02421
|
|
100
|
92.68
|
20240919-16:09:16.073
|
XPSX
|
280LLRRLTM19C02421
|
|
1
|
92.67
|
20240919-16:09:44.819
|
ARCX
|
280LLRRLTQVLC02421
|
|
99
|
92.67
|
20240919-16:09:44.820
|
ARCX
|
280LLRRLTQVMC02421
|
|
100
|
92.69
|
20240919-16:10:38.897
|
BATS
|
280LLRRLU581C02421
|
|
100
|
92.64
|
20240919-16:11:13.767
|
XNYS
|
280LLRRLUBN6C02421
|
|
100
|
92.6
|
20240919-16:12:05.527
|
XNAS
|
280LLRRLULBJC02421
|
|
15
|
92.61
|
20240919-16:13:44.515
|
ARCX
|
280LLRRLV8QBC02421
|
|
20
|
92.61
|
20240919-16:13:44.515
|
ARCX
|
280LLRRLV8QCC02421
|
|
100
|
92.6
|
20240919-16:14:00.033
|
XNAS
|
280LLRRLVBF8C02421
|
|
100
|
92.61
|
20240919-16:15:20.251
|
BATY
|
280LLRRLVQCSC02421
|
|
100
|
92.68
|
20240919-16:17:15.627
|
XNYS
|
280LLRRM0K3OC02421
|
|
99
|
92.68
|
20240919-16:17:15.627
|
XNYS
|
280LLRRM0K3PC02421
|
|
100
|
92.73
|
20240919-16:19:20.898
|
XPSX
|
280LLRRM1HK5C02421
|
|
31
|
92.73
|
20240919-16:19:20.965
|
XPSX
|
280LLRRM1HL7C02421
|
|
100
|
92.72
|
20240919-16:19:22.341
|
XNAS
|
280LLRRM1HUFC02421
|
|
100
|
92.69
|
20240919-16:20:49.869
|
ARCX
|
280LLRRM24AVC02421
|
|
47
|
92.68
|
20240919-16:21:31.759
|
ARCX
|
280LLRRM2CPGC02421
|
|
100
|
92.67
|
20240919-16:22:48.587
|
ARCX
|
280LLRRM2PRFC02421
|
|
100
|
92.61
|
20240919-16:23:19.464
|
ARCX
|
280LLRRM2VU6C02421
|
|
100
|
92.65
|
20240919-16:24:10.784
|
BATY
|
280LLRRM39IEC02421
|
|
50
|
92.66
|
20240919-16:25:37.335
|
ARCX
|
280LLRRM3Q5JC02421
|
|
5
|
92.66
|
20240919-16:25:37.335
|
ARCX
|
280LLRRM3Q5KC02421
|
|
45
|
92.66
|
20240919-16:25:37.335
|
ARCX
|
280LLRRM3Q5LC02421
|
|
100
|
92.79
|
20240919-16:26:57.398
|
XNAS
|
280LLRRM48NEC02421
|
|
1
|
92.77
|
20240919-16:27:55.821
|
BATY
|
280LLRRM4JENC02421
|
|
99
|
92.77
|
20240919-16:27:55.821
|
BATY
|
280LLRRM4JEOC02421
|
|
13
|
92.76
|
20240919-16:28:57.025
|
ARCX
|
280LLRRM4UCDC02421
|
|
87
|
92.76
|
20240919-16:28:57.025
|
ARCX
|
280LLRRM4UCEC02421
|
|
1
|
92.64
|
20240919-16:29:25.903
|
XNYS
|
280LLRRM542TC02421
|
|
7
|
92.64
|
20240919-16:29:25.903
|
XNYS
|
280LLRRM542UC02421
|
|
92
|
92.64
|
20240919-16:29:25.903
|
XNYS
|
280LLRRM542VC02421
|
|
2
|
92.69
|
20240919-16:30:45.033
|
BATY
|
280LLRRM5MRQC02421
|
|
15
|
92.69
|
20240919-16:31:03.294
|
BATY
|
280LLRRM5R1JC02421
|
|
83
|
92.69
|
20240919-16:31:03.294
|
BATY
|
280LLRRM5R1KC02421
|
|
1
|
92.69
|
20240919-16:31:05.332
|
ARCX
|
280LLRRM5RLNC02421
|
|
100
|
92.7
|
20240919-16:32:10.760
|
XNYS
|
280LLRRM6A0KC02421
|
|
100
|
92.76
|
20240919-16:33:13.594
|
BATY
|
280LLRRM6LQ9C02421
|
|
39
|
92.72
|
20240919-16:34:08.631
|
ARCX
|
280LLRRM707FC02421
|
|
100
|
92.69
|
20240919-16:34:44.661
|
BATY
|
280LLRRM76NDC02421
|
|
100
|
92.63
|
20240919-16:36:25.969
|
XNYS
|
280LLRRM7P6PC02421
|
|
100
|
92.63
|
20240919-16:37:18.964
|
XNAS
|
280LLRRM82NFC02421
|
|
100
|
92.56
|
20240919-16:38:33.184
|
XNYS
|
280LLRRM8HIVC02421
|
|
100
|
92.58
|
20240919-16:39:52.408
|
BATY
|
280LLRRM90ORC02421
|
|
23
|
92.58
|
20240919-16:41:04.375
|
BATY
|
280LLRRM9EFPC02421
|
|
77
|
92.58
|
20240919-16:41:04.376
|
BATY
|
280LLRRM9EFQC02421
|
|
100
|
92.53
|
20240919-16:41:32.240
|
ARCX
|
280LLRRM9K3VC02421
|
|
100
|
92.59
|
20240919-16:42:36.093
|
EPRL
|
280LLRRMA05NC02421
|
|
90
|
92.57
|
20240919-16:43:14.046
|
XNAS
|
280LLRRMA6DHC02421
|
|
10
|
92.57
|
20240919-16:43:14.176
|
XNAS
|
280LLRRMA6E9C02421
|
|
100
|
92.58
|
20240919-16:44:43.360
|
XNAS
|
280LLRRMALCEC02421
|
|
100
|
92.57
|
20240919-16:45:02.749
|
ARCX
|
280LLRRMAOFJC02421
|
|
100
|
92.55
|
20240919-16:45:45.549
|
ARCX
|
280LLRRMB2QQC02421
|
|
100
|
92.54
|
20240919-16:47:13.353
|
XNYS
|
280LLRRMBJ3PC02421
|
|
100
|
92.52
|
20240919-16:48:01.481
|
XNAS
|
280LLRRMBS1RC02421
|
|
36
|
92.48
|
20240919-16:50:10.015
|
BATS
|
280LLRRMCKMGC02421
|
|
64
|
92.48
|
20240919-16:50:10.015
|
BATS
|
280LLRRMCKMHC02421
|
|
100
|
92.47
|
20240919-16:50:38.833
|
BATY
|
280LLRRMCQ83C02421
|
|
100
|
92.48
|
20240919-16:50:57.724
|
ARCX
|
280LLRRMCTINC02421
|
|
100
|
92.44
|
20240919-16:52:06.776
|
ARCX
|
280LLRRMDA1QC02421
|
|
100
|
92.5
|
20240919-16:53:36.089
|
BATY
|
280LLRRMDR34C02421
|
|
100
|
92.52
|
20240919-16:53:54.653
|
BATY
|
280LLRRMDUD3C02421
|
|
100
|
92.51
|
20240919-16:55:33.052
|
BATY
|
280LLRRMEGPQC02421
|
|
6
|
92.5
|
20240919-16:56:30.054
|
XNYS
|
280LLRRMEQVBC02421
|
|
94
|
92.5
|
20240919-16:56:30.054
|
XNYS
|
280LLRRMEQVCC02421
|
|
100
|
92.49
|
20240919-16:57:14.341
|
ARCX
|
280LLRRMF3C9C02421
|
|
100
|
92.51
|
20240919-16:59:00.211
|
BATY
|
280LLRRMFM9JC02421
|
|
100
|
92.56
|
20240919-17:01:12.353
|
ARCX
|
280LLRRMGDN4C02421
|
|
100
|
92.56
|
20240919-17:01:12.353
|
ARCX
|
280LLRRMGDN5C02421
|
|
18
|
92.55
|
20240919-17:01:59.544
|
ARCX
|
280LLRRMGLCBC02421
|
|
100
|
92.53
|
20240919-17:02:15.597
|
XNYS
|
280LLRRMGNSRC02421
|
|
32
|
92.54
|
20240919-17:04:08.558
|
XPSX
|
280LLRRMHAJNC02421
|
|
100
|
92.55
|
20240919-17:04:24.697
|
ARCX
|
280LLRRMHCUEC02421
|
|
100
|
92.54
|
20240919-17:05:43.784
|
XNYS
|
280LLRRMHOI9C02421
|
|
100
|
92.53
|
20240919-17:06:22.428
|
ARCX
|
280LLRRMHURMC02421
|
|
100
|
92.57
|
20240919-17:08:00.596
|
XPSX
|
280LLRRMID76C02421
|
|
100
|
92.54
|
20240919-17:08:38.884
|
ARCX
|
280LLRRMIITFC02421
|
|
100
|
92.52
|
20240919-17:10:18.378
|
ARCX
|
280LLRRMJ1LFC02421
|
|
100
|
92.51
|
20240919-17:11:14.767
|
ARCX
|
280LLRRMJ9NUC02421
|
|
100
|
92.45
|
20240919-17:12:34.679
|
ARCX
|
280LLRRMJKDTC02421
|
|
100
|
92.46
|
20240919-17:14:10.837
|
ARCX
|
280LLRRMK2H7C02421
|
|
100
|
92.48
|
20240919-17:14:58.858
|
XASE
|
280LLRRMK9RQC02421
|
|
100
|
92.53
|
20240919-17:16:49.611
|
ARCX
|
280LLRRMKSRPC02421
|
|
100
|
92.53
|
20240919-17:17:45.202
|
ARCX
|
280LLRRML6UPC02421
|
|
100
|
92.53
|
20240919-17:20:12.097
|
XNAS
|
280LLRRMM1TAC02421
|
|
100
|
92.52
|
20240919-17:20:24.972
|
ARCX
|
280LLRRMM3RJC02421
|
|
100
|
92.53
|
20240919-17:22:20.504
|
ARCX
|
280LLRRMMMLMC02421
|
|
100
|
92.5
|
20240919-17:22:53.974
|
XNAS
|
280LLRRMMT12C02421
|
|
100
|
92.44
|
20240919-17:25:08.272
|
ARCX
|
280LLRRMNLUQC02421
|
|
100
|
92.49
|
20240919-17:25:57.296
|
ARCX
|
280LLRRMO14PC02421
|
|
100
|
92.49
|
20240919-17:27:10.609
|
XPSX
|
280LLRRMOCNPC02421
|
|
100
|
92.48
|
20240919-17:28:02.268
|
XPSX
|
280LLRRMOL90C02421
|
|
1
|
92.45
|
20240919-17:28:44.194
|
BATS
|
280LLRRMOTF6C02421
|
|
99
|
92.45
|
20240919-17:29:02.441
|
BATS
|
280LLRRMP0SBC02421
|
|
1
|
92.45
|
20240919-17:29:02.442
|
BATS
|
280LLRRMP0SCC02421
|
|
100
|
92.49
|
20240919-17:30:50.600
|
ARCX
|
280LLRRMPO1VC02421
|
|
32
|
92.49
|
20240919-17:30:50.600
|
ARCX
|
280LLRRMPO20C02421
|
|
50
|
92.49
|
20240919-17:30:50.600
|
ARCX
|
280LLRRMPO21C02421
|
|
18
|
92.49
|
20240919-17:30:50.600
|
ARCX
|
280LLRRMPO22C02421
|
|
100
|
92.5
|
20240919-17:32:18.706
|
XPSX
|
280LLRRMQA0LC02421
|
|
42
|
92.49
|
20240919-17:33:27.304
|
ARCX
|
280LLRRMQOIVC02421
|
|
6
|
92.49
|
20240919-17:33:27.304
|
ARCX
|
280LLRRMQOJ0C02421
|
|
52
|
92.49
|
20240919-17:33:27.304
|
ARCX
|
280LLRRMQOJ1C02421
|
|
100
|
92.48
|
20240919-17:34:03.932
|
ARCX
|
280LLRRMR0BGC02421
|
|
26
|
92.48
|
20240919-17:35:34.959
|
IEXG
|
280LLRRMRI7EC02421
|
|
74
|
92.48
|
20240919-17:35:34.959
|
IEXG
|
280LLRRMRI7FC02421
|
|
100
|
92.47
|
20240919-17:36:19.977
|
ARCX
|
280LLRRMRRI0C02421
|
|
100
|
92.5
|
20240919-17:38:03.385
|
XPSX
|
280LLRRMSCSQC02421
|
|
100
|
92.5
|
20240919-17:38:03.385
|
ARCX
|
280LLRRMSCSRC02421
|
|
100
|
92.53
|
20240919-17:39:14.168
|
ARCX
|
280LLRRMSS78C02421
|
|
100
|
92.57
|
20240919-17:40:12.441
|
XNAS
|
280LLRRMT6DJC02421
|
|
100
|
92.56
|
20240919-17:40:53.905
|
XNYS
|
280LLRRMTEMPC02421
|
|
100
|
92.55
|
20240919-17:43:15.047
|
BATS
|
280LLRRMUBPCC02421
|
|
1
|
92.56
|
20240919-17:43:35.419
|
XNYS
|
280LLRRMUFEEC02421
|
|
91
|
92.56
|
20240919-17:43:35.419
|
XNYS
|
280LLRRMUFEFC02421
|
|
20
|
92.6
|
20240919-17:45:10.426
|
BATS
|
280LLRRMV029C02421
|
|
6
|
92.6
|
20240919-17:45:10.426
|
XNAS
|
280LLRRMV02AC02421
|
|
100
|
92.6
|
20240919-17:45:11.947
|
XNYS
|
280LLRRMV0DLC02421
|
|
100
|
92.59
|
20240919-17:45:15.651
|
XPSX
|
280LLRRMV154C02421
|
|
100
|
92.59
|
20240919-17:45:15.651
|
XPSX
|
280LLRRMV155C02421
|
|
100
|
92.59
|
20240919-17:47:05.171
|
XPSX
|
280LLRRMVM2MC02421
|
|
100
|
92.6
|
20240919-17:47:27.950
|
XPSX
|
280LLRRMVQ0RC02421
|
|
100
|
92.6
|
20240919-17:48:44.302
|
XPSX
|
280LLRRN0794C02421
|
|
100
|
92.58
|
20240919-17:49:47.330
|
ARCX
|
280LLRRN0ILHC02421
|
|
100
|
92.55
|
20240919-17:51:09.377
|
EDGX
|
280LLRRN14DHC02421
|
|
100
|
92.52
|
20240919-17:52:18.943
|
ARCX
|
280LLRRN1F6CC02421
|
|
100
|
92.59
|
20240919-17:53:39.301
|
XNYS
|
280LLRRN1T9LC02421
|
|
100
|
92.58
|
20240919-17:53:46.015
|
XNAS
|
280LLRRN1UAHC02421
|
|
100
|
92.58
|
20240919-17:53:46.015
|
XNAS
|
280LLRRN1UAJC02421
|
|
100
|
92.57
|
20240919-17:55:47.163
|
XNAS
|
280LLRRN2JFRC02421
|
|
100
|
92.56
|
20240919-17:56:31.070
|
XPSX
|
280LLRRN2S2DC02421
|
|
1
|
92.53
|
20240919-17:57:17.256
|
XPSX
|
280LLRRN34K8C02421
|
|
99
|
92.53
|
20240919-17:57:18.953
|
XPSX
|
280LLRRN34TBC02421
|
|
100
|
92.71
|
20240919-17:59:22.417
|
XNYS
|
280LLRRN3PJVC02421
|
|
100
|
92.73
|
20240919-17:59:40.825
|
XPSX
|
280LLRRN3T5TC02421
|
|
100
|
92.75
|
20240919-18:00:32.499
|
XPSX
|
280LLRRN49OVC02421
|
|
100
|
92.71
|
20240919-18:01:37.807
|
EDGX
|
280LLRRN4LU6C02421
|
|
100
|
92.7
|
20240919-18:02:27.411
|
ARCX
|
280LLRRN4UVHC02421
|
|
100
|
92.69
|
20240919-18:03:38.146
|
ARCX
|
280LLRRN5DDPC02421
|
|
18
|
92.73
|
20240919-18:05:23.967
|
BATY
|
280LLRRN60G6C02421
|
|
18
|
92.73
|
20240919-18:05:23.967
|
BATY
|
280LLRRN60G7C02421
|
|
64
|
92.73
|
20240919-18:05:23.967
|
BATY
|
280LLRRN60G8C02421
|
|
100
|
92.8
|
20240919-18:06:23.256
|
IEXG
|
280LLRRN6C0QC02421
|
|
100
|
92.81
|
20240919-18:06:29.570
|
EPRL
|
280LLRRN6DGVC02421
|
|
100
|
92.72
|
20240919-18:07:30.613
|
XPSX
|
280LLRRN6OUTC02421
|
|
62
|
92.74
|
20240919-18:08:55.315
|
XPSX
|
280LLRRN77HRC02421
|
|
38
|
92.74
|
20240919-18:08:55.315
|
XPSX
|
280LLRRN77HSC02421
|
|
100
|
92.64
|
20240919-18:09:48.451
|
IEXG
|
280LLRRN7I91C02421
|
|
100
|
92.59
|
20240919-18:10:35.643
|
XNYS
|
280LLRRN7UQ0C02421
|
|
100
|
92.49
|
20240919-18:11:34.308
|
XASE
|
280LLRRN8A02C02421
|
|
100
|
92.53
|
20240919-18:12:54.545
|
IEXG
|
280LLRRN8NRHC02421
|
|
3
|
92.54
|
20240919-18:14:13.292
|
ARCX
|
280LLRRN957RC02421
|
|
44
|
92.54
|
20240919-18:14:13.292
|
ARCX
|
280LLRRN957SC02421
|
|
41
|
92.54
|
20240919-18:14:13.292
|
ARCX
|
280LLRRN957TC02421
|
|
12
|
92.54
|
20240919-18:14:13.292
|
ARCX
|
280LLRRN957UC02421
|
|
15
|
92.6
|
20240919-18:15:40.538
|
BATS
|
280LLRRN9PCFC02421
|
|
33
|
92.6
|
20240919-18:15:40.538
|
XNAS
|
280LLRRN9PCGC02421
|
|
8
|
92.6
|
20240919-18:15:42.857
|
ARCX
|
280LLRRN9POPC02421
|
|
92
|
92.6
|
20240919-18:15:42.859
|
ARCX
|
280LLRRN9PP0C02421
|
|
100
|
92.62
|
20240919-18:16:38.671
|
XNYS
|
280LLRRNA9ESC02421
|
|
100
|
92.6
|
20240919-18:17:06.811
|
ARCX
|
280LLRRNAEJ1C02421
|
|
100
|
92.59
|
20240919-18:18:09.128
|
XPSX
|
280LLRRNARJBC02421
|
|
31
|
92.54
|
20240919-18:19:42.842
|
EPRL
|
280LLRRNBEG1C02421
|
|
69
|
92.54
|
20240919-18:19:42.842
|
EPRL
|
280LLRRNBEG2C02421
|
|
100
|
92.57
|
20240919-18:20:21.932
|
EPRL
|
280LLRRNBLJSC02421
|
|
100
|
92.62
|
20240919-18:21:31.187
|
XNYS
|
280LLRRNC3O9C02421
|
|
100
|
92.59
|
20240919-18:22:12.248
|
ARCX
|
280LLRRNC9N3C02421
|
|
100
|
92.6
|
20240919-18:23:31.713
|
XPSX
|
280LLRRNCL8LC02421
|
|
100
|
92.59
|
20240919-18:24:02.169
|
ARCX
|
280LLRRNCPM1C02421
|
|
18
|
92.59
|
20240919-18:25:02.940
|
ARCX
|
280LLRRND3ARC02421
|
|
18
|
92.59
|
20240919-18:25:02.940
|
ARCX
|
280LLRRND3ASC02421
|
|
64
|
92.59
|
20240919-18:25:02.940
|
ARCX
|
280LLRRND3ATC02421
|
|
54
|
92.59
|
20240919-18:27:02.413
|
IEXG
|
280LLRRNDOVLC02421
|
|
1
|
92.59
|
20240919-18:27:02.413
|
XNAS
|
280LLRRNDOVMC02421
|
|
4
|
92.59
|
20240919-18:27:02.413
|
XNYS
|
280LLRRNDOVNC02421
|
|
7
|
92.59
|
20240919-18:27:02.413
|
XNYS
|
280LLRRNDOVOC02421
|
|
71
|
92.6
|
20240919-18:27:41.251
|
XPSX
|
280LLRRNDUSJC02421
|
|
100
|
92.62
|
20240919-18:28:22.946
|
ARCX
|
280LLRRNE5DVC02421
|
|
100
|
92.62
|
20240919-18:28:22.946
|
ARCX
|
280LLRRNE5E0C02421
|
|
100
|
92.65
|
20240919-18:29:45.369
|
XPSX
|
280LLRRNEJRNC02421
|
|
100
|
92.64
|
20240919-18:30:10.860
|
XPSX
|
280LLRRNEPHAC02421
|
|
100
|
92.6
|
20240919-18:30:57.293
|
EDGX
|
280LLRRNF4D6C02421
|
|
21
|
92.62
|
20240919-18:32:05.001
|
XPSX
|
280LLRRNFI19C02421
|
|
79
|
92.62
|
20240919-18:32:05.001
|
XPSX
|
280LLRRNFI1AC02421
|
|
100
|
92.62
|
20240919-18:32:58.443
|
XPSX
|
280LLRRNFU1SC02421
|
|
100
|
92.56
|
20240919-18:33:56.418
|
XPSX
|
280LLRRNGC01C02421
|
|
100
|
92.55
|
20240919-18:35:07.627
|
XPSX
|
280LLRRNGTIRC02421
|
|
8
|
92.56
|
20240919-18:36:30.952
|
XNYS
|
280LLRRNHETUC02421
|
|
92
|
92.56
|
20240919-18:36:30.952
|
XNYS
|
280LLRRNHETVC02421
|
|
76
|
92.57
|
20240919-18:37:28.291
|
XNYS
|
280LLRRNHPJDC02421
|
|
24
|
92.57
|
20240919-18:37:28.291
|
XNYS
|
280LLRRNHPJEC02421
|
|
95
|
92.56
|
20240919-18:37:30.661
|
ARCX
|
280LLRRNHQ28C02421
|
|
5
|
92.56
|
20240919-18:37:30.662
|
ARCX
|
280LLRRNHQ29C02421
|
|
100
|
92.56
|
20240919-18:37:30.662
|
XPSX
|
280LLRRNHQ2AC02421
|
|
100
|
92.54
|
20240919-18:39:45.725
|
EPRL
|
280LLRRNINI1C02421
|
|
100
|
92.53
|
20240919-18:40:08.754
|
XPSX
|
280LLRRNISRTC02421
|
|
100
|
92.55
|
20240919-18:41:06.240
|
EPRL
|
280LLRRNJ8QGC02421
|
|
100
|
92.6
|
20240919-18:42:20.018
|
XNAS
|
280LLRRNJM27C02421
|
|
100
|
92.6
|
20240919-18:43:44.509
|
XNYS
|
280LLRRNK48VC02421
|
|
6
|
92.59
|
20240919-18:44:01.347
|
ARCX
|
280LLRRNK718C02421
|
|
100
|
92.59
|
20240919-18:44:01.347
|
ARCX
|
280LLRRNK719C02421
|
|
94
|
92.59
|
20240919-18:44:01.347
|
ARCX
|
280LLRRNK71AC02421
|
|
83
|
92.57
|
20240919-18:45:17.776
|
ARCX
|
280LLRRNKLLSC02421
|
|
17
|
92.57
|
20240919-18:45:17.776
|
ARCX
|
280LLRRNKLLTC02421
|
|
100
|
92.53
|
20240919-18:46:47.260
|
ARCX
|
280LLRRNL9JKC02421
|
|
100
|
92.54
|
20240919-18:47:31.007
|
ARCX
|
280LLRRNLH6DC02421
|
|
100
|
92.53
|
20240919-18:48:11.042
|
ARCX
|
280LLRRNLQATC02421
|
|
100
|
92.48
|
20240919-18:48:52.231
|
XNYS
|
280LLRRNM668C02421
|
|
100
|
92.42
|
20240919-18:50:03.733
|
ARCX
|
280LLRRNMMFNC02421
|
|
100
|
92.47
|
20240919-18:51:01.027
|
ARCX
|
280LLRRNN3VCC02421
|
|
3
|
92.47
|
20240919-18:52:11.575
|
ARCX
|
280LLRRNNMTEC02421
|
|
2
|
92.47
|
20240919-18:52:11.587
|
ARCX
|
280LLRRNNMTLC02421
|
|
100
|
92.48
|
20240919-18:52:23.148
|
XNYS
|
280LLRRNNP1FC02421
|
|
100
|
92.48
|
20240919-18:53:07.365
|
ARCX
|
280LLRRNO1G8C02421
|
|
100
|
92.49
|
20240919-18:53:44.395
|
BATY
|
280LLRRNO8PRC02421
|
|
40
|
92.49
|
20240919-18:55:14.423
|
XNAS
|
280LLRRNOS8DC02421
|
|
12
|
92.49
|
20240919-18:55:14.423
|
XNAS
|
280LLRRNOS8EC02421
|
|
2
|
92.49
|
20240919-18:55:14.423
|
ARCX
|
280LLRRNOS8HC02421
|
|
2
|
92.49
|
20240919-18:55:14.423
|
ARCX
|
280LLRRNOS8JC02421
|
|
4
|
92.49
|
20240919-18:55:14.423
|
ARCX
|
280LLRRNOS8KC02421
|
|
100
|
92.5
|
20240919-18:55:22.077
|
XPSX
|
280LLRRNOTR0C02421
|
|
100
|
92.41
|
20240919-18:55:56.556
|
BATY
|
280LLRRNP55KC02421
|
|
65
|
92.33
|
20240919-18:57:00.320
|
ARCX
|
280LLRRNPJ0SC02421
|
|
35
|
92.33
|
20240919-18:57:00.320
|
ARCX
|
280LLRRNPJ0TC02421
|
|
99
|
92.34
|
20240919-18:58:25.801
|
ARCX
|
280LLRRNQ6JRC02421
|
|
1
|
92.34
|
20240919-18:58:25.801
|
ARCX
|
280LLRRNQ6JSC02421
|
|
100
|
92.38
|
20240919-18:59:32.968
|
XPSX
|
280LLRRNQM6KC02421
|
|
81
|
92.33
|
20240919-18:59:50.508
|
XPSX
|
280LLRRNQQBQC02421
|
|
19
|
92.33
|
20240919-18:59:54.571
|
XPSX
|
280LLRRNQRD0C02421
|
|
100
|
92.4
|
20240919-19:00:33.278
|
XPSX
|
280LLRRNR9BOC02421
|
|
100
|
92.38
|
20240919-19:01:15.056
|
XPSX
|
280LLRRNRI0GC02421
|
|
100
|
92.35
|
20240919-19:01:54.992
|
XPSX
|
280LLRRNRR8IC02421
|
|
100
|
92.34
|
20240919-19:02:42.249
|
XPSX
|
280LLRRNS5FKC02421
|
|
100
|
92.45
|
20240919-19:04:23.920
|
BATY
|
280LLRRNSU9TC02421
|
|
100
|
92.47
|
20240919-19:05:08.842
|
EDGX
|
280LLRRNT88UC02421
|
|
100
|
92.48
|
20240919-19:05:56.986
|
XASE
|
280LLRRNTIT0C02421
|
|
100
|
92.48
|
20240919-19:06:59.150
|
ARCX
|
280LLRRNU44SC02421
|
|
100
|
92.47
|
20240919-19:07:54.511
|
BATY
|
280LLRRNUISAC02421
|
|
100
|
92.45
|
20240919-19:08:20.119
|
XPSX
|
280LLRRNUOOQC02421
|
|
100
|
92.45
|
20240919-19:09:00.062
|
ARCX
|
280LLRRNV14LC02421
|
|
100
|
92.45
|
20240919-19:09:00.062
|
XPSX
|
280LLRRNV14MC02421
|
|
100
|
92.45
|
20240919-19:10:10.492
|
XASE
|
280LLRRNVJPUC02421
|
|
26
|
92.48
|
20240919-19:11:17.157
|
ARCX
|
280LLRRO04IUC02421
|
|
10
|
92.48
|
20240919-19:11:17.157
|
ARCX
|
280LLRRO04IVC02421
|
|
34
|
92.48
|
20240919-19:11:17.158
|
ARCX
|
280LLRRO04J0C02421
|
|
5
|
92.48
|
20240919-19:11:17.158
|
ARCX
|
280LLRRO04J1C02421
|
|
25
|
92.48
|
20240919-19:11:17.170
|
ARCX
|
280LLRRO04JDC02421
|
|
100
|
92.5
|
20240919-19:12:02.786
|
XASE
|
280LLRRO0DCBC02421
|
|
100
|
92.48
|
20240919-19:12:30.829
|
EDGX
|
280LLRRO0JBDC02421
|
|
100
|
92.44
|
20240919-19:13:07.380
|
ARCX
|
280LLRRO0QB9C02421
|
|
100
|
92.45
|
20240919-19:14:05.557
|
XPSX
|
280LLRRO16MAC02421
|
|
100
|
92.43
|
20240919-19:14:48.974
|
XNYS
|
280LLRRO1GRTC02421
|
|
100
|
92.43
|
20240919-19:15:39.742
|
BATY
|
280LLRRO1UHDC02421
|
|
100
|
92.42
|
20240919-19:17:06.485
|
BATY
|
280LLRRO2J0LC02421
|
|
100
|
92.41
|
20240919-19:17:26.517
|
ARCX
|
280LLRRO2NAEC02421
|
|
100
|
92.4
|
20240919-19:18:27.473
|
EPRL
|
280LLRRO3402C02421
|
|
82
|
92.38
|
20240919-19:19:15.840
|
ARCX
|
280LLRRO3F7HC02421
|
|
100
|
92.42
|
20240919-19:20:04.992
|
XPSX
|
280LLRRO3PUDC02421
|
|
100
|
92.38
|
20240919-19:20:24.512
|
XPSX
|
280LLRRO3UN7C02421
|
|
60
|
92.34
|
20240919-19:20:50.513
|
ARCX
|
280LLRRO44T2C02421
|
|
40
|
92.34
|
20240919-19:20:50.513
|
ARCX
|
280LLRRO44T4C02421
|
|
82
|
92.36
|
20240919-19:21:31.055
|
XPSX
|
280LLRRO4EI0C02421
|
|
18
|
92.36
|
20240919-19:21:31.055
|
XPSX
|
280LLRRO4EI1C02421
|
|
8
|
92.37
|
20240919-19:22:24.837
|
ARCX
|
280LLRRO4QCJC02421
|
|
38
|
92.37
|
20240919-19:22:24.838
|
ARCX
|
280LLRRO4QCKC02421
|
|
100
|
92.36
|
20240919-19:22:38.670
|
ARCX
|
280LLRRO4T7RC02421
|
|
100
|
92.5
|
20240919-19:23:50.077
|
BATY
|
280LLRRO5DBHC02421
|
|
1
|
92.5
|
20240919-19:24:16.710
|
IEXG
|
280LLRRO5IU6C02421
|
|
99
|
92.5
|
20240919-19:24:16.741
|
IEXG
|
280LLRRO5IUJC02421
|
|
56
|
92.51
|
20240919-19:25:09.758
|
ARCX
|
280LLRRO5TSUC02421
|
|
37
|
92.51
|
20240919-19:25:09.758
|
ARCX
|
280LLRRO5TSVC02421
|
|
1
|
92.51
|
20240919-19:25:15.387
|
ARCX
|
280LLRRO5V5OC02421
|
|
6
|
92.51
|
20240919-19:25:15.387
|
ARCX
|
280LLRRO5V5PC02421
|
|
100
|
92.52
|
20240919-19:26:17.381
|
XPSX
|
280LLRRO6C47C02421
|
|
100
|
92.52
|
20240919-19:26:17.382
|
XPSX
|
280LLRRO6C48C02421
|
|
8
|
92.47
|
20240919-19:27:06.799
|
XPSX
|
280LLRRO6PIDC02421
|
|
92
|
92.47
|
20240919-19:27:06.800
|
XPSX
|
280LLRRO6PIJC02421
|
|
100
|
92.47
|
20240919-19:27:44.115
|
ARCX
|
280LLRRO72K2C02421
|
|
100
|
92.49
|
20240919-19:28:26.030
|
XPSX
|
280LLRRO7D6HC02421
|
|
100
|
92.5
|
20240919-19:29:04.944
|
ARCX
|
280LLRRO7KPFC02421
|
|
100
|
92.5
|
20240919-19:29:28.115
|
XPSX
|
280LLRRO7PETC02421
|
|
100
|
92.51
|
20240919-19:29:47.080
|
XPSX
|
280LLRRO7TKQC02421
|
|
100
|
92.53
|
20240919-19:30:38.081
|
XPSX
|
280LLRRO8ENVC02421
|
|
100
|
92.52
|
20240919-19:30:42.461
|
ARCX
|
280LLRRO8G3KC02421
|
|
100
|
92.49
|
20240919-19:31:26.243
|
XPSX
|
280LLRRO8T43C02421
|
|
100
|
92.5
|
20240919-19:32:19.592
|
XPSX
|
280LLRRO9C83C02421
|
|
2
|
92.5
|
20240919-19:32:39.069
|
BATY
|
280LLRRO9H2CC02421
|
|
14
|
92.5
|
20240919-19:32:47.451
|
BATY
|
280LLRRO9JFHC02421
|
|
20
|
92.51
|
20240919-19:32:58.146
|
XNAS
|
280LLRRO9MUMC02421
|
|
6
|
92.51
|
20240919-19:32:58.148
|
XNAS
|
280LLRRO9MUQC02421
|
|
100
|
92.51
|
20240919-19:32:58.820
|
XPSX
|
280LLRRO9N70C02421
|
|
100
|
92.49
|
20240919-19:33:12.476
|
BATY
|
280LLRRO9SHGC02421
|
|
100
|
92.51
|
20240919-19:34:01.738
|
XASE
|
280LLRROABH1C02421
|
|
8
|
92.49
|
20240919-19:34:35.971
|
XPSX
|
280LLRROAQ7RC02421
|
|
92
|
92.49
|
20240919-19:34:35.971
|
XPSX
|
280LLRROAQ7SC02421
|
|
100
|
92.55
|
20240919-19:35:22.847
|
XNYS
|
280LLRROB776C02421
|
|
100
|
92.56
|
20240919-19:35:52.024
|
XNYS
|
280LLRROBETMC02421
|
|
100
|
92.55
|
20240919-19:35:59.594
|
XASE
|
280LLRROBGITC02421
|
|
100
|
92.57
|
20240919-19:36:50.000
|
XPSX
|
280LLRROBSQPC02421
|
|
100
|
92.53
|
20240919-19:37:00.128
|
XASE
|
280LLRROBVB7C02421
|
|
100
|
92.57
|
20240919-19:38:00.294
|
XNYS
|
280LLRROCDQIC02421
|
|
100
|
92.57
|
20240919-19:38:24.536
|
XASE
|
280LLRROCKC3C02421
|
|
100
|
92.58
|
20240919-19:39:12.977
|
XASE
|
280LLRROD1LEC02421
|
|
100
|
92.57
|
20240919-19:39:45.594
|
XPSX
|
280LLRROD95DC02421
|
|
100
|
92.58
|
20240919-19:40:27.501
|
IEXG
|
280LLRRODLT7C02421
|
|
100
|
92.57
|
20240919-19:40:48.800
|
XASE
|
280LLRRODRV7C02421
|
|
100
|
92.57
|
20240919-19:40:48.801
|
XASE
|
280LLRRODRV8C02421
|
|
100
|
92.62
|
20240919-19:41:37.868
|
XASE
|
280LLRROE7T5C02421
|
|
100
|
92.64
|
20240919-19:42:31.214
|
XNYS
|
280LLRROELNJC02421
|
|
100
|
92.63
|
20240919-19:42:44.398
|
XASE
|
280LLRROEP2LC02421
|
|
100
|
92.63
|
20240919-19:42:44.403
|
BATY
|
280LLRROEP3KC02421
|
|
7
|
92.62
|
20240919-19:43:33.113
|
XNYS
|
280LLRROFBLHC02421
|
|
93
|
92.62
|
20240919-19:43:33.113
|
XNYS
|
280LLRROFBLIC02421
|
|
100
|
92.63
|
20240919-19:43:58.780
|
XNYS
|
280LLRROFKF6C02421
|
|
200
|
92.63
|
20240919-19:43:58.780
|
XNYS
|
280LLRROFKF7C02421
|
|
100
|
92.63
|
20240919-19:43:58.919
|
XNYS
|
280LLRROFKFRC02421
|
|
100
|
92.64
|
20240919-19:44:05.196
|
XNYS
|
280LLRROFMC6C02421
|
|
100
|
92.65
|
20240919-19:44:16.717
|
XNAS
|
280LLRROFP9TC02421
|
|
100
|
92.65
|
20240919-19:44:16.717
|
XNAS
|
280LLRROFP9UC02421
|
|
100
|
92.65
|
20240919-19:44:16.717
|
XNYS
|
280LLRROFP9VC02421
|
|
100
|
92.65
|
20240919-19:44:16.717
|
ARCX
|
280LLRROFPA0C02421
|
|
100
|
92.65
|
20240919-19:44:16.717
|
XASE
|
280LLRROFPA1C02421
|
|
100
|
92.65
|
20240919-19:44:16.717
|
ARCX
|
280LLRROFPA2C02421
|
|
100
|
92.65
|
20240919-19:44:16.717
|
XPSX
|
280LLRROFPA3C02421
|
|
50
|
92.65
|
20240919-19:44:16.717
|
XPSX
|
280LLRROFPA4C02421
|
|
150
|
92.65
|
20240919-19:44:16.717
|
XASE
|
280LLRROFPA5C02421
|
|
50
|
92.65
|
20240919-19:44:16.717
|
XPSX
|
280LLRROFPA6C02421
|
|
91
|
92.65
|
20240919-19:44:17.051
|
XNAS
|
280LLRROFPD1C02421
|
|
111
|
92.65
|
20240919-19:44:17.052
|
XNAS
|
280LLRROFPD2C02421
|
|
100
|
92.65
|
20240919-19:44:17.052
|
XNAS
|
280LLRROFPD3C02421
|
|
50
|
92.65
|
20240919-19:44:17.052
|
XNAS
|
280LLRROFPD4C02421
|
|
100
|
92.65
|
20240919-19:44:17.052
|
IEXG
|
280LLRROFPD5C02421
|
|
89
|
92.65
|
20240919-19:44:17.052
|
IEXG
|
280LLRROFPD6C02421
|
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
POSQKKBDFBKKACB
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
