CRH PLC Transaction in Own Shares
23 Septiembre 2024 - 3:30AM
RNS Regulatory News
RNS Number : 2249F
CRH PLC
23 September 2024
23rd September
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 20th
September 2024 it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States through CRH's broker BNP
Paribas Securities Corp. The ordinary shares acquired (by way of
redemption) will be cancelled.
|
Aggregate number of ordinary
shares acquired
|
Daily volume weighted average
price paid
|
Daily highest price paid per
share
|
Daily lowest price per
share
|
Trading
Venue
|
|
7,645
|
$92.22
|
$92.88
|
$91.61
|
XNYS
|
|
996
|
$92.16
|
$92.88
|
$91.82
|
EDGX
|
|
11,481
|
$92.27
|
$92.88
|
$91.53
|
ARCX
|
|
947
|
$92.04
|
$92.88
|
$91.61
|
BATS
|
|
7,561
|
$92.08
|
$92.88
|
$91.60
|
XNAS
|
|
1,492
|
$92.01
|
$92.81
|
$91.66
|
BATY
|
|
18,878
|
$92.46
|
$92.89
|
$91.51
|
XASE
|
|
3,100
|
$92.33
|
$92.81
|
$91.78
|
EPRL
|
|
600
|
$92.02
|
$92.82
|
$91.68
|
IEXG
|
|
600
|
$92.23
|
$92.81
|
$91.79
|
XCHI
|
|
400
|
$92.13
|
$92.79
|
$91.81
|
MEMX
|
|
100
|
$91.91
|
$92.88
|
$91.87
|
XPSX
|
|
100
|
$92.78
|
$92.78
|
$92.78
|
EDGA
|
|
100
|
$91.78
|
$91.78
|
$91.78
|
XCIS
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
680,538,301 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
20th 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:
|
|
20th September 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$92.2864
|
54,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
92.2
|
20240920-13:31:10.225
|
IEXG
|
280LOG7F0T5SC02421
|
|
1
|
92.38
|
20240920-13:31:30.478
|
XNAS
|
280LOG7F10BUC02421
|
|
39
|
92.39
|
20240920-13:31:30.478
|
XNAS
|
280LOG7F10BVC02421
|
|
12
|
92.39
|
20240920-13:31:30.478
|
XNAS
|
280LOG7F10C0C02421
|
|
6
|
92.39
|
20240920-13:31:30.479
|
XNAS
|
280LOG7F10C1C02421
|
|
82
|
92.42
|
20240920-13:31:39.519
|
XNYS
|
280LOG7F11G3C02421
|
|
18
|
92.42
|
20240920-13:31:39.519
|
XNYS
|
280LOG7F11G4C02421
|
|
100
|
92.42
|
20240920-13:31:39.519
|
ARCX
|
280LOG7F11G5C02421
|
|
100
|
92.44
|
20240920-13:31:53.993
|
XNYS
|
280LOG7F13HRC02421
|
|
100
|
92.44
|
20240920-13:32:28.334
|
XNAS
|
280LOG7F18QLC02421
|
|
100
|
92.44
|
20240920-13:32:28.335
|
XNYS
|
280LOG7F18QMC02421
|
|
100
|
92.45
|
20240920-13:32:44.718
|
XNYS
|
280LOG7F1BIVC02421
|
|
200
|
92.52
|
20240920-13:33:11.191
|
XNYS
|
280LOG7F1G7LC02421
|
|
100
|
92.54
|
20240920-13:34:01.090
|
XNYS
|
280LOG7F1MV1C02421
|
|
100
|
92.54
|
20240920-13:34:01.090
|
XNYS
|
280LOG7F1MV2C02421
|
|
100
|
92.54
|
20240920-13:34:01.090
|
XNYS
|
280LOG7F1MV3C02421
|
|
100
|
92.54
|
20240920-13:34:01.090
|
XNAS
|
280LOG7F1MV4C02421
|
|
100
|
92.54
|
20240920-13:34:01.090
|
XNAS
|
280LOG7F1MV5C02421
|
|
100
|
92.64
|
20240920-13:35:02.100
|
ARCX
|
280LOG7F2071C02421
|
|
100
|
92.63
|
20240920-13:35:46.072
|
XNYS
|
280LOG7F276QC02421
|
|
100
|
92.63
|
20240920-13:35:46.072
|
XNYS
|
280LOG7F276RC02421
|
|
100
|
92.63
|
20240920-13:35:46.073
|
XNAS
|
280LOG7F276SC02421
|
|
100
|
92.65
|
20240920-13:36:26.262
|
XNYS
|
280LOG7F2DNJC02421
|
|
100
|
92.55
|
20240920-13:37:17.407
|
EPRL
|
280LOG7F2KTGC02421
|
|
100
|
92.58
|
20240920-13:37:19.310
|
XNAS
|
280LOG7F2L7TC02421
|
|
100
|
92.61
|
20240920-13:37:33.612
|
XNYS
|
280LOG7F2N28C02421
|
|
100
|
92.61
|
20240920-13:37:33.612
|
ARCX
|
280LOG7F2N29C02421
|
|
100
|
92.61
|
20240920-13:37:33.612
|
ARCX
|
280LOG7F2N2AC02421
|
|
100
|
92.58
|
20240920-13:38:14.114
|
XNYS
|
280LOG7F2T57C02421
|
|
100
|
92.63
|
20240920-13:38:54.648
|
ARCX
|
280LOG7F339AC02421
|
|
100
|
92.59
|
20240920-13:39:12.499
|
XNYS
|
280LOG7F3609C02421
|
|
100
|
92.58
|
20240920-13:39:33.873
|
XNYS
|
280LOG7F38QMC02421
|
|
100
|
92.47
|
20240920-13:39:57.383
|
XNYS
|
280LOG7F3BUQC02421
|
|
100
|
92.38
|
20240920-13:40:25.575
|
XNAS
|
280LOG7F3H4PC02421
|
|
100
|
92.1
|
20240920-13:40:47.836
|
EPRL
|
280LOG7F3L45C02421
|
|
14
|
92
|
20240920-13:41:36.620
|
XNAS
|
280LOG7F3SPHC02421
|
|
100
|
92
|
20240920-13:41:48.983
|
XASE
|
280LOG7F3UQAC02421
|
|
100
|
92
|
20240920-13:41:48.983
|
XASE
|
280LOG7F3UQBC02421
|
|
100
|
91.98
|
20240920-13:42:38.468
|
XNAS
|
280LOG7F46LSC02421
|
|
30
|
91.98
|
20240920-13:42:38.468
|
XNAS
|
280LOG7F46LTC02421
|
|
45
|
91.98
|
20240920-13:42:38.471
|
XNAS
|
280LOG7F46M1C02421
|
|
100
|
91.97
|
20240920-13:42:51.557
|
ARCX
|
280LOG7F4891C02421
|
|
100
|
91.93
|
20240920-13:43:19.342
|
ARCX
|
280LOG7F4CBUC02421
|
|
100
|
91.95
|
20240920-13:43:51.062
|
ARCX
|
280LOG7F4GQTC02421
|
|
100
|
91.92
|
20240920-13:44:15.305
|
XNAS
|
280LOG7F4KU8C02421
|
|
100
|
91.79
|
20240920-13:44:34.559
|
ARCX
|
280LOG7F4NL8C02421
|
|
100
|
91.79
|
20240920-13:45:12.754
|
EPRL
|
280LOG7F4U6IC02421
|
|
100
|
91.79
|
20240920-13:45:12.754
|
EPRL
|
280LOG7F4U6NC02421
|
|
5
|
91.64
|
20240920-13:45:34.649
|
BATS
|
280LOG7F53QNC02421
|
|
95
|
91.64
|
20240920-13:45:34.649
|
BATS
|
280LOG7F53QOC02421
|
|
100
|
91.81
|
20240920-13:46:20.993
|
XNAS
|
280LOG7F5C4JC02421
|
|
100
|
91.84
|
20240920-13:46:36.967
|
ARCX
|
280LOG7F5EM3C02421
|
|
1
|
91.86
|
20240920-13:47:22.180
|
BATY
|
280LOG7F5NGCC02421
|
|
99
|
91.86
|
20240920-13:47:24.092
|
BATY
|
280LOG7F5NPHC02421
|
|
100
|
91.86
|
20240920-13:47:31.074
|
XNAS
|
280LOG7F5OOKC02421
|
|
5
|
91.91
|
20240920-13:48:06.024
|
XNYS
|
280LOG7F5UA0C02421
|
|
18
|
91.91
|
20240920-13:48:06.024
|
XNYS
|
280LOG7F5UA1C02421
|
|
82
|
91.91
|
20240920-13:48:07.025
|
XNYS
|
280LOG7F5UH8C02421
|
|
100
|
91.9
|
20240920-13:48:07.830
|
XCHI
|
280LOG7F5UMOC02421
|
|
100
|
91.86
|
20240920-13:48:18.232
|
XNAS
|
280LOG7F61C4C02421
|
|
200
|
91.86
|
20240920-13:48:18.232
|
XNAS
|
280LOG7F61C5C02421
|
|
100
|
91.84
|
20240920-13:49:46.090
|
XNAS
|
280LOG7F6HP4C02421
|
|
5
|
91.84
|
20240920-13:49:46.090
|
XNAS
|
280LOG7F6HP5C02421
|
|
95
|
91.84
|
20240920-13:49:46.090
|
XNAS
|
280LOG7F6HP6C02421
|
|
95
|
91.79
|
20240920-13:50:26.370
|
XNYS
|
280LOG7F6QDRC02421
|
|
5
|
91.79
|
20240920-13:50:26.370
|
XNYS
|
280LOG7F6QDSC02421
|
|
90
|
91.78
|
20240920-13:50:52.723
|
XNYS
|
280LOG7F6VFTC02421
|
|
10
|
91.78
|
20240920-13:50:52.723
|
XNYS
|
280LOG7F6VFUC02421
|
|
100
|
91.87
|
20240920-13:51:49.641
|
XNYS
|
280LOG7F7ABQC02421
|
|
100
|
91.98
|
20240920-13:52:15.818
|
XCHI
|
280LOG7F7G3QC02421
|
|
100
|
91.98
|
20240920-13:52:17.973
|
XNAS
|
280LOG7F7GGJC02421
|
|
6
|
92.03
|
20240920-13:52:52.929
|
XNAS
|
280LOG7F7O0UC02421
|
|
94
|
92.03
|
20240920-13:52:52.929
|
XNAS
|
280LOG7F7O0VC02421
|
|
90
|
92
|
20240920-13:53:01.362
|
XNAS
|
280LOG7F7PSAC02421
|
|
10
|
92
|
20240920-13:53:01.362
|
XNAS
|
280LOG7F7PSBC02421
|
|
100
|
92
|
20240920-13:53:01.362
|
XNAS
|
280LOG7F7PSCC02421
|
|
100
|
91.94
|
20240920-13:54:18.587
|
XNYS
|
280LOG7F86QOC02421
|
|
4
|
91.91
|
20240920-13:54:20.598
|
EDGX
|
280LOG7F873DC02421
|
|
96
|
91.91
|
20240920-13:54:20.598
|
EDGX
|
280LOG7F873FC02421
|
|
100
|
91.85
|
20240920-13:55:09.907
|
EDGX
|
280LOG7F8EQDC02421
|
|
100
|
91.87
|
20240920-13:56:14.352
|
XNAS
|
280LOG7F8Q21C02421
|
|
14
|
91.87
|
20240920-13:56:14.352
|
XNAS
|
280LOG7F8Q22C02421
|
|
25
|
91.87
|
20240920-13:56:14.352
|
XNAS
|
280LOG7F8Q23C02421
|
|
61
|
91.87
|
20240920-13:56:14.352
|
XNAS
|
280LOG7F8Q24C02421
|
|
100
|
91.87
|
20240920-13:56:59.324
|
XNAS
|
280LOG7F91F5C02421
|
|
100
|
91.87
|
20240920-13:56:59.324
|
XNAS
|
280LOG7F91F6C02421
|
|
100
|
91.91
|
20240920-13:57:49.490
|
XNYS
|
280LOG7F9AALC02421
|
|
1
|
91.905
|
20240920-13:57:58.490
|
XNAS
|
280LOG7F9BQ8C02421
|
|
1
|
91.91
|
20240920-13:57:58.490
|
XNAS
|
280LOG7F9BQ9C02421
|
|
1
|
91.91
|
20240920-13:57:58.490
|
XNAS
|
280LOG7F9BQAC02421
|
|
97
|
91.92
|
20240920-13:57:58.490
|
XNAS
|
280LOG7F9BQBC02421
|
|
30
|
91.89
|
20240920-13:58:08.499
|
ARCX
|
280LOG7F9DIMC02421
|
|
70
|
91.89
|
20240920-13:58:08.499
|
ARCX
|
280LOG7F9DINC02421
|
|
30
|
91.89
|
20240920-13:58:08.499
|
ARCX
|
280LOG7F9DIOC02421
|
|
70
|
91.89
|
20240920-13:58:08.499
|
ARCX
|
280LOG7F9DIPC02421
|
|
30
|
91.89
|
20240920-13:58:08.499
|
ARCX
|
280LOG7F9DIQC02421
|
|
50
|
91.89
|
20240920-13:58:08.499
|
ARCX
|
280LOG7F9DIRC02421
|
|
20
|
91.89
|
20240920-13:58:08.499
|
ARCX
|
280LOG7F9DISC02421
|
|
100
|
91.75
|
20240920-13:59:20.827
|
ARCX
|
280LOG7F9VAFC02421
|
|
100
|
91.67
|
20240920-13:59:57.330
|
ARCX
|
280LOG7FA6MSC02421
|
|
100
|
91.63
|
20240920-14:00:10.553
|
ARCX
|
280LOG7FABECC02421
|
|
100
|
91.53
|
20240920-14:00:36.584
|
XASE
|
280LOG7FAK45C02421
|
|
100
|
91.55
|
20240920-14:01:12.845
|
ARCX
|
280LOG7FAT5OC02421
|
|
84
|
91.53
|
20240920-14:01:16.299
|
ARCX
|
280LOG7FAU9GC02421
|
|
16
|
91.53
|
20240920-14:01:16.299
|
ARCX
|
280LOG7FAU9LC02421
|
|
100
|
91.53
|
20240920-14:01:16.299
|
ARCX
|
280LOG7FAU9MC02421
|
|
50
|
91.68
|
20240920-14:02:34.070
|
BATS
|
280LOG7FBLEMC02421
|
|
50
|
91.68
|
20240920-14:02:34.070
|
XNYS
|
280LOG7FBLENC02421
|
|
18
|
91.75
|
20240920-14:02:47.409
|
BATS
|
280LOG7FBP1KC02421
|
|
100
|
91.76
|
20240920-14:02:48.066
|
XNYS
|
280LOG7FBP9SC02421
|
|
4
|
91.66
|
20240920-14:03:24.071
|
BATY
|
280LOG7FC66FC02421
|
|
16
|
91.66
|
20240920-14:03:24.071
|
BATS
|
280LOG7FC66GC02421
|
|
3
|
91.66
|
20240920-14:03:24.072
|
ARCX
|
280LOG7FC66HC02421
|
|
100
|
91.67
|
20240920-14:03:24.689
|
XNYS
|
280LOG7FC6DJC02421
|
|
100
|
91.66
|
20240920-14:03:53.764
|
XNAS
|
280LOG7FCE3NC02421
|
|
100
|
91.66
|
20240920-14:03:53.764
|
XNAS
|
280LOG7FCE3OC02421
|
|
100
|
91.66
|
20240920-14:03:53.764
|
XNAS
|
280LOG7FCE3PC02421
|
|
100
|
91.66
|
20240920-14:04:17.468
|
XNAS
|
280LOG7FCLSKC02421
|
|
40
|
91.64
|
20240920-14:05:05.427
|
XNYS
|
280LOG7FD1QJC02421
|
|
60
|
91.65
|
20240920-14:05:05.427
|
XNYS
|
280LOG7FD1QKC02421
|
|
100
|
91.63
|
20240920-14:05:16.179
|
XNAS
|
280LOG7FD4N2C02421
|
|
100
|
91.66
|
20240920-14:05:29.147
|
XNAS
|
280LOG7FD8KFC02421
|
|
100
|
91.61
|
20240920-14:05:56.847
|
ARCX
|
280LOG7FDFLBC02421
|
|
1
|
91.61
|
20240920-14:06:05.192
|
ARCX
|
280LOG7FDHPMC02421
|
|
99
|
91.61
|
20240920-14:06:05.192
|
ARCX
|
280LOG7FDHPNC02421
|
|
100
|
91.61
|
20240920-14:06:26.403
|
BATS
|
280LOG7FDN8CC02421
|
|
100
|
91.65
|
20240920-14:06:54.789
|
XASE
|
280LOG7FDUVAC02421
|
|
100
|
91.6
|
20240920-14:07:33.343
|
XNAS
|
280LOG7FE9Q0C02421
|
|
100
|
91.73
|
20240920-14:08:36.068
|
XNYS
|
280LOG7FEPG5C02421
|
|
100
|
91.69
|
20240920-14:08:44.231
|
XASE
|
280LOG7FERGLC02421
|
|
100
|
91.69
|
20240920-14:08:44.231
|
XASE
|
280LOG7FERGMC02421
|
|
100
|
91.63
|
20240920-14:09:11.165
|
BATS
|
280LOG7FF3VRC02421
|
|
100
|
91.68
|
20240920-14:09:47.102
|
XNAS
|
280LOG7FFDFTC02421
|
|
100
|
91.66
|
20240920-14:10:15.108
|
XNAS
|
280LOG7FFLG3C02421
|
|
25
|
91.61
|
20240920-14:10:35.165
|
ARCX
|
280LOG7FFQQOC02421
|
|
75
|
91.61
|
20240920-14:10:35.165
|
ARCX
|
280LOG7FFQQPC02421
|
|
100
|
91.58
|
20240920-14:11:22.349
|
ARCX
|
280LOG7FG7CKC02421
|
|
100
|
91.62
|
20240920-14:11:59.163
|
XNYS
|
280LOG7FGHKHC02421
|
|
100
|
91.61
|
20240920-14:12:25.494
|
XNYS
|
280LOG7FGOMOC02421
|
|
1
|
91.61
|
20240920-14:12:25.494
|
XNYS
|
280LOG7FGOMPC02421
|
|
15
|
91.61
|
20240920-14:12:25.494
|
XNYS
|
280LOG7FGOMRC02421
|
|
84
|
91.61
|
20240920-14:12:25.494
|
XNYS
|
280LOG7FGOMTC02421
|
|
100
|
91.51
|
20240920-14:13:11.941
|
XASE
|
280LOG7FH5OTC02421
|
|
100
|
91.57
|
20240920-14:13:43.085
|
XASE
|
280LOG7FHCSGC02421
|
|
1
|
91.65
|
20240920-14:14:32.254
|
XNAS
|
280LOG7FHPQPC02421
|
|
99
|
91.65
|
20240920-14:14:32.254
|
XNAS
|
280LOG7FHPQQC02421
|
|
100
|
91.64
|
20240920-14:14:41.364
|
ARCX
|
280LOG7FHSB3C02421
|
|
100
|
91.81
|
20240920-14:15:51.306
|
XNYS
|
280LOG7FIH3VC02421
|
|
100
|
91.81
|
20240920-14:16:02.869
|
XNYS
|
280LOG7FIKALC02421
|
|
100
|
91.81
|
20240920-14:16:02.869
|
XNYS
|
280LOG7FIKAMC02421
|
|
100
|
91.79
|
20240920-14:16:19.812
|
EPRL
|
280LOG7FIP42C02421
|
|
100
|
91.81
|
20240920-14:16:54.248
|
MEMX
|
280LOG7FJ0OSC02421
|
|
100
|
91.84
|
20240920-14:17:22.001
|
XASE
|
280LOG7FJ79EC02421
|
|
100
|
91.84
|
20240920-14:17:22.001
|
XASE
|
280LOG7FJ79FC02421
|
|
100
|
91.81
|
20240920-14:17:59.734
|
ARCX
|
280LOG7FJGG9C02421
|
|
100
|
91.78
|
20240920-14:18:26.384
|
EPRL
|
280LOG7FJNEJC02421
|
|
100
|
91.79
|
20240920-14:18:52.274
|
BATY
|
280LOG7FJTT3C02421
|
|
100
|
91.79
|
20240920-14:19:17.486
|
EPRL
|
280LOG7FK654C02421
|
|
55
|
91.94
|
20240920-14:20:45.564
|
BATY
|
280LOG7FKR7MC02421
|
|
45
|
91.94
|
20240920-14:20:45.564
|
BATY
|
280LOG7FKR7NC02421
|
|
100
|
91.94
|
20240920-14:20:56.397
|
XNAS
|
280LOG7FKTK4C02421
|
|
100
|
91.93
|
20240920-14:21:07.010
|
XNAS
|
280LOG7FL095C02421
|
|
100
|
91.93
|
20240920-14:21:07.010
|
XNAS
|
280LOG7FL096C02421
|
|
100
|
91.93
|
20240920-14:21:07.010
|
XNAS
|
280LOG7FL097C02421
|
|
100
|
91.91
|
20240920-14:21:39.214
|
XNAS
|
280LOG7FL7HJC02421
|
|
100
|
91.96
|
20240920-14:22:25.160
|
XNYS
|
280LOG7FLIC6C02421
|
|
17
|
91.96
|
20240920-14:22:52.799
|
BATS
|
280LOG7FLNR0C02421
|
|
19
|
91.96
|
20240920-14:22:52.799
|
XNAS
|
280LOG7FLNR1C02421
|
|
10
|
91.96
|
20240920-14:22:52.799
|
XNAS
|
280LOG7FLNR2C02421
|
|
19
|
91.96
|
20240920-14:22:52.799
|
XNAS
|
280LOG7FLNR3C02421
|
|
6
|
91.96
|
20240920-14:22:52.799
|
XNAS
|
280LOG7FLNR4C02421
|
|
2
|
91.96
|
20240920-14:22:52.799
|
XNYS
|
280LOG7FLNR5C02421
|
|
6
|
91.96
|
20240920-14:22:52.799
|
XNYS
|
280LOG7FLNR6C02421
|
|
100
|
91.95
|
20240920-14:22:53.431
|
ARCX
|
280LOG7FLNVGC02421
|
|
100
|
91.95
|
20240920-14:22:53.431
|
ARCX
|
280LOG7FLNVHC02421
|
|
100
|
91.84
|
20240920-14:23:44.486
|
EDGX
|
280LOG7FM3PUC02421
|
|
100
|
91.82
|
20240920-14:24:22.584
|
BATY
|
280LOG7FMEL0C02421
|
|
100
|
91.9
|
20240920-14:25:34.086
|
ARCX
|
280LOG7FMUSPC02421
|
|
100
|
91.85
|
20240920-14:25:58.841
|
ARCX
|
280LOG7FN49IC02421
|
|
100
|
91.86
|
20240920-14:26:28.395
|
XNAS
|
280LOG7FNB5FC02421
|
|
100
|
91.84
|
20240920-14:27:00.159
|
BATY
|
280LOG7FNI5BC02421
|
|
100
|
91.83
|
20240920-14:27:38.633
|
ARCX
|
280LOG7FNQ2DC02421
|
|
100
|
91.8
|
20240920-14:27:43.558
|
BATY
|
280LOG7FNR4QC02421
|
|
100
|
91.79
|
20240920-14:28:18.183
|
XASE
|
280LOG7FO2A4C02421
|
|
100
|
91.74
|
20240920-14:29:01.118
|
XASE
|
280LOG7FOB0QC02421
|
|
100
|
91.72
|
20240920-14:29:30.487
|
BATY
|
280LOG7FOGV4C02421
|
|
1
|
91.72
|
20240920-14:29:41.562
|
BATY
|
280LOG7FOJ8PC02421
|
|
80
|
91.72
|
20240920-14:29:41.563
|
BATY
|
280LOG7FOJ8QC02421
|
|
24
|
91.73
|
20240920-14:30:02.088
|
ARCX
|
280LOG7FONKSC02421
|
|
76
|
91.73
|
20240920-14:30:02.088
|
ARCX
|
280LOG7FONKTC02421
|
|
6
|
91.69
|
20240920-14:30:22.896
|
ARCX
|
280LOG7FOUMHC02421
|
|
29
|
91.69
|
20240920-14:30:22.896
|
ARCX
|
280LOG7FOUMIC02421
|
|
65
|
91.69
|
20240920-14:30:22.896
|
ARCX
|
280LOG7FOUMJC02421
|
|
100
|
91.7
|
20240920-14:30:58.981
|
XNYS
|
280LOG7FP8CLC02421
|
|
100
|
91.68
|
20240920-14:31:05.662
|
IEXG
|
280LOG7FPA74C02421
|
|
100
|
91.68
|
20240920-14:31:05.662
|
IEXG
|
280LOG7FPA75C02421
|
|
100
|
91.76
|
20240920-14:31:57.720
|
XNYS
|
280LOG7FPN5UC02421
|
|
100
|
91.79
|
20240920-14:32:49.363
|
XCHI
|
280LOG7FQ1R9C02421
|
|
100
|
91.77
|
20240920-14:32:54.690
|
XNAS
|
280LOG7FQ2OIC02421
|
|
100
|
91.77
|
20240920-14:32:54.690
|
XNAS
|
280LOG7FQ2OJC02421
|
|
100
|
91.81
|
20240920-14:34:04.722
|
XNYS
|
280LOG7FQKIIC02421
|
|
96
|
91.87
|
20240920-14:34:24.844
|
XNYS
|
280LOG7FQPQUC02421
|
|
100
|
91.87
|
20240920-14:34:46.146
|
XNYS
|
280LOG7FQUGUC02421
|
|
4
|
91.87
|
20240920-14:34:46.146
|
XNYS
|
280LOG7FQUGVC02421
|
|
96
|
91.87
|
20240920-14:34:46.147
|
XPSX
|
280LOG7FQUH4C02421
|
|
100
|
91.84
|
20240920-14:35:10.200
|
XASE
|
280LOG7FR6HJC02421
|
|
100
|
91.79
|
20240920-14:35:49.812
|
XNAS
|
280LOG7FRET4C02421
|
|
100
|
91.79
|
20240920-14:35:49.812
|
ARCX
|
280LOG7FRET5C02421
|
|
100
|
91.8
|
20240920-14:36:33.374
|
XNAS
|
280LOG7FROE7C02421
|
|
100
|
91.93
|
20240920-14:37:36.837
|
BATS
|
280LOG7FS6RQC02421
|
|
100
|
91.93
|
20240920-14:37:54.901
|
XNYS
|
280LOG7FSAR8C02421
|
|
100
|
91.95
|
20240920-14:38:46.029
|
EPRL
|
280LOG7FSMEOC02421
|
|
100
|
91.95
|
20240920-14:38:46.029
|
EPRL
|
280LOG7FSMEPC02421
|
|
100
|
91.92
|
20240920-14:39:13.072
|
XASE
|
280LOG7FSRU0C02421
|
|
100
|
91.88
|
20240920-14:40:07.368
|
XASE
|
280LOG7FT7R0C02421
|
|
100
|
91.92
|
20240920-14:41:00.339
|
XASE
|
280LOG7FTK5SC02421
|
|
100
|
91.91
|
20240920-14:41:27.012
|
XASE
|
280LOG7FTPP6C02421
|
|
100
|
91.9
|
20240920-14:42:03.410
|
ARCX
|
280LOG7FU1N8C02421
|
|
100
|
91.92
|
20240920-14:43:01.308
|
XASE
|
280LOG7FUDVQC02421
|
|
68
|
91.89
|
20240920-14:43:32.851
|
XASE
|
280LOG7FUK6RC02421
|
|
1
|
91.89
|
20240920-14:43:33.424
|
XASE
|
280LOG7FUK9PC02421
|
|
3
|
91.85
|
20240920-14:43:58.104
|
XASE
|
280LOG7FUPKBC02421
|
|
97
|
91.85
|
20240920-14:43:58.104
|
XASE
|
280LOG7FUPKCC02421
|
|
100
|
91.85
|
20240920-14:44:23.767
|
ARCX
|
280LOG7FUUQAC02421
|
|
100
|
91.88
|
20240920-14:45:00.256
|
XASE
|
280LOG7FV7A0C02421
|
|
100
|
91.88
|
20240920-14:45:00.256
|
XASE
|
280LOG7FV7A1C02421
|
|
100
|
91.88
|
20240920-14:45:40.357
|
XASE
|
280LOG7FVIJVC02421
|
|
10
|
91.91
|
20240920-14:46:15.084
|
XNAS
|
280LOG7FVQBBC02421
|
|
50
|
91.91
|
20240920-14:46:15.084
|
XNAS
|
280LOG7FVQBCC02421
|
|
40
|
91.91
|
20240920-14:46:15.084
|
XNAS
|
280LOG7FVQBDC02421
|
|
100
|
91.89
|
20240920-14:46:21.882
|
XASE
|
280LOG7FVRTJC02421
|
|
100
|
91.9
|
20240920-14:47:15.205
|
XASE
|
280LOG7G06TLC02421
|
|
100
|
91.89
|
20240920-14:48:11.193
|
XNAS
|
280LOG7G0IQBC02421
|
|
100
|
91.92
|
20240920-14:48:34.085
|
XASE
|
280LOG7G0P6MC02421
|
|
100
|
91.84
|
20240920-14:48:49.799
|
XNAS
|
280LOG7G0SSQC02421
|
|
50
|
91.88
|
20240920-14:49:41.324
|
XNAS
|
280LOG7G1A9HC02421
|
|
16
|
91.88
|
20240920-14:49:41.324
|
XNAS
|
280LOG7G1A9IC02421
|
|
29
|
91.88
|
20240920-14:49:41.324
|
XNAS
|
280LOG7G1A9JC02421
|
|
5
|
91.88
|
20240920-14:49:41.324
|
ARCX
|
280LOG7G1A9KC02421
|
|
100
|
91.88
|
20240920-14:50:02.356
|
XASE
|
280LOG7G1EQ6C02421
|
|
91
|
91.87
|
20240920-14:50:04.860
|
XASE
|
280LOG7G1FBDC02421
|
|
100
|
91.97
|
20240920-14:51:09.787
|
IEXG
|
280LOG7G2060C02421
|
|
100
|
91.97
|
20240920-14:51:17.014
|
XASE
|
280LOG7G21M1C02421
|
|
100
|
91.98
|
20240920-14:52:03.765
|
XNYS
|
280LOG7G2BP0C02421
|
|
100
|
91.98
|
20240920-14:52:27.062
|
XASE
|
280LOG7G2HMPC02421
|
|
100
|
91.98
|
20240920-14:52:27.062
|
XASE
|
280LOG7G2HMQC02421
|
|
100
|
91.98
|
20240920-14:53:07.477
|
XASE
|
280LOG7G309PC02421
|
|
100
|
91.96
|
20240920-14:53:51.479
|
XNAS
|
280LOG7G3C80C02421
|
|
100
|
91.95
|
20240920-14:54:23.908
|
ARCX
|
280LOG7G3K1PC02421
|
|
2
|
91.97
|
20240920-14:55:00.046
|
ARCX
|
280LOG7G3SG1C02421
|
|
70
|
91.96
|
20240920-14:55:11.610
|
XNAS
|
280LOG7G3V1IC02421
|
|
30
|
91.96
|
20240920-14:55:14.703
|
XNAS
|
280LOG7G3VOOC02421
|
|
10
|
91.96
|
20240920-14:55:14.703
|
XNAS
|
280LOG7G3VOPC02421
|
|
90
|
91.96
|
20240920-14:55:14.703
|
XNAS
|
280LOG7G3VOQC02421
|
|
100
|
91.94
|
20240920-14:55:53.781
|
ARCX
|
280LOG7G4AA1C02421
|
|
100
|
91.96
|
20240920-14:56:25.452
|
XASE
|
280LOG7G4J6HC02421
|
|
100
|
91.96
|
20240920-14:56:51.057
|
XASE
|
280LOG7G4P3EC02421
|
|
100
|
92.01
|
20240920-14:58:05.212
|
ARCX
|
280LOG7G595VC02421
|
|
100
|
91.98
|
20240920-14:58:58.430
|
ARCX
|
280LOG7G5NG2C02421
|
|
100
|
91.98
|
20240920-14:58:58.430
|
XNAS
|
280LOG7G5NG3C02421
|
|
100
|
91.97
|
20240920-15:00:00.484
|
ARCX
|
280LOG7G6924C02421
|
|
100
|
91.96
|
20240920-15:01:00.346
|
ARCX
|
280LOG7G6PFFC02421
|
|
6
|
91.9
|
20240920-15:01:10.106
|
BATY
|
280LOG7G6TH2C02421
|
|
94
|
91.9
|
20240920-15:01:10.106
|
BATY
|
280LOG7G6TH3C02421
|
|
100
|
91.91
|
20240920-15:01:50.340
|
XNYS
|
280LOG7G789VC02421
|
|
100
|
91.78
|
20240920-15:02:52.358
|
EPRL
|
280LOG7G7RC8C02421
|
|
100
|
91.78
|
20240920-15:02:52.358
|
EPRL
|
280LOG7G7RC9C02421
|
|
100
|
91.81
|
20240920-15:03:29.514
|
XASE
|
280LOG7G83UAC02421
|
|
100
|
91.78
|
20240920-15:04:09.696
|
XCIS
|
280LOG7G8E7MC02421
|
|
1
|
91.82
|
20240920-15:04:38.961
|
XNYS
|
280LOG7G8L9BC02421
|
|
99
|
91.82
|
20240920-15:04:38.961
|
XNYS
|
280LOG7G8L9CC02421
|
|
72
|
91.83
|
20240920-15:05:27.186
|
XNYS
|
280LOG7G8VQNC02421
|
|
28
|
91.83
|
20240920-15:05:27.186
|
XNYS
|
280LOG7G8VQOC02421
|
|
100
|
91.89
|
20240920-15:06:07.072
|
EDGX
|
280LOG7G97D9C02421
|
|
100
|
91.91
|
20240920-15:06:50.941
|
ARCX
|
280LOG7G9GETC02421
|
|
100
|
91.9
|
20240920-15:07:10.642
|
ARCX
|
280LOG7G9KA1C02421
|
|
100
|
91.9
|
20240920-15:08:10.846
|
XNYS
|
280LOG7GA24VC02421
|
|
100
|
91.89
|
20240920-15:08:16.511
|
ARCX
|
280LOG7GA3FEC02421
|
|
10
|
91.88
|
20240920-15:09:22.802
|
XNAS
|
280LOG7GAJ43C02421
|
|
90
|
91.89
|
20240920-15:09:22.802
|
XNAS
|
280LOG7GAJ44C02421
|
|
1
|
91.89
|
20240920-15:09:30.809
|
XASE
|
280LOG7GAKOJC02421
|
|
99
|
91.89
|
20240920-15:09:30.809
|
XASE
|
280LOG7GAKOKC02421
|
|
100
|
91.85
|
20240920-15:10:24.031
|
ARCX
|
280LOG7GB0JHC02421
|
|
7
|
91.84
|
20240920-15:10:32.638
|
BATY
|
280LOG7GB2DRC02421
|
|
100
|
91.85
|
20240920-15:10:44.311
|
BATS
|
280LOG7GB50GC02421
|
|
90
|
91.84
|
20240920-15:11:18.968
|
ARCX
|
280LOG7GBEUBC02421
|
|
10
|
91.84
|
20240920-15:11:18.968
|
ARCX
|
280LOG7GBEUCC02421
|
|
100
|
91.82
|
20240920-15:11:47.593
|
EPRL
|
280LOG7GBM0GC02421
|
|
100
|
91.86
|
20240920-15:12:41.920
|
ARCX
|
280LOG7GC32MC02421
|
|
100
|
91.84
|
20240920-15:13:08.746
|
ARCX
|
280LOG7GCALUC02421
|
|
100
|
91.84
|
20240920-15:13:47.016
|
XNYS
|
280LOG7GCKOLC02421
|
|
100
|
91.83
|
20240920-15:14:47.367
|
XNYS
|
280LOG7GD24SC02421
|
|
100
|
91.84
|
20240920-15:15:12.702
|
BATY
|
280LOG7GD923C02421
|
|
100
|
91.81
|
20240920-15:16:20.403
|
ARCX
|
280LOG7GDVIAC02421
|
|
100
|
91.81
|
20240920-15:16:20.403
|
ARCX
|
280LOG7GDVIBC02421
|
|
100
|
91.82
|
20240920-15:17:18.553
|
XASE
|
280LOG7GEE8OC02421
|
|
14
|
91.81
|
20240920-15:18:03.976
|
ARCX
|
280LOG7GENJTC02421
|
|
6
|
91.83
|
20240920-15:18:36.317
|
BATS
|
280LOG7GEUDVC02421
|
|
100
|
91.87
|
20240920-15:18:41.077
|
EDGX
|
280LOG7GEVSCC02421
|
|
49
|
91.94
|
20240920-15:19:20.355
|
ARCX
|
280LOG7GF85SC02421
|
|
1
|
91.94
|
20240920-15:19:20.355
|
XNYS
|
280LOG7GF85TC02421
|
|
6
|
91.94
|
20240920-15:19:20.355
|
XNYS
|
280LOG7GF85UC02421
|
|
44
|
91.94
|
20240920-15:19:20.355
|
XNYS
|
280LOG7GF85VC02421
|
|
100
|
91.93
|
20240920-15:19:38.566
|
ARCX
|
280LOG7GFBJHC02421
|
|
100
|
91.93
|
20240920-15:20:25.577
|
XASE
|
280LOG7GFMRKC02421
|
|
100
|
91.99
|
20240920-15:21:01.809
|
XNYS
|
280LOG7GFUDMC02421
|
|
100
|
91.99
|
20240920-15:21:27.998
|
XASE
|
280LOG7GG3M3C02421
|
|
1
|
91.99
|
20240920-15:22:03.830
|
BATY
|
280LOG7GGCTDC02421
|
|
99
|
91.99
|
20240920-15:22:03.830
|
BATY
|
280LOG7GGCTEC02421
|
|
100
|
91.98
|
20240920-15:22:34.944
|
ARCX
|
280LOG7GGKBGC02421
|
|
100
|
92
|
20240920-15:23:32.986
|
XNAS
|
280LOG7GH1VDC02421
|
|
100
|
92.01
|
20240920-15:24:15.123
|
XNYS
|
280LOG7GHBFSC02421
|
|
100
|
92
|
20240920-15:24:30.086
|
XASE
|
280LOG7GHE82C02421
|
|
100
|
92
|
20240920-15:24:30.086
|
XASE
|
280LOG7GHE83C02421
|
|
100
|
91.98
|
20240920-15:25:54.434
|
XNYS
|
280LOG7GHVRJC02421
|
|
100
|
91.97
|
20240920-15:26:10.854
|
ARCX
|
280LOG7GI3LLC02421
|
|
100
|
91.98
|
20240920-15:26:52.837
|
ARCX
|
280LOG7GICJTC02421
|
|
100
|
91.99
|
20240920-15:27:56.233
|
XASE
|
280LOG7GINSUC02421
|
|
100
|
91.99
|
20240920-15:27:56.233
|
XASE
|
280LOG7GINSVC02421
|
|
100
|
91.96
|
20240920-15:28:36.077
|
ARCX
|
280LOG7GIVN6C02421
|
|
100
|
91.96
|
20240920-15:29:29.876
|
XASE
|
280LOG7GJB84C02421
|
|
100
|
91.94
|
20240920-15:29:51.933
|
XASE
|
280LOG7GJFJ8C02421
|
|
100
|
91.89
|
20240920-15:30:12.617
|
EPRL
|
280LOG7GJMACC02421
|
|
100
|
91.82
|
20240920-15:31:06.490
|
EDGX
|
280LOG7GK3ATC02421
|
|
100
|
91.79
|
20240920-15:31:38.339
|
XASE
|
280LOG7GKDJ7C02421
|
|
18
|
91.77
|
20240920-15:32:41.405
|
ARCX
|
280LOG7GKU3HC02421
|
|
82
|
91.77
|
20240920-15:32:41.405
|
ARCX
|
280LOG7GKU3IC02421
|
|
100
|
91.76
|
20240920-15:33:11.385
|
XASE
|
280LOG7GL53TC02421
|
|
100
|
91.76
|
20240920-15:33:34.757
|
IEXG
|
280LOG7GLAG7C02421
|
|
80
|
91.8
|
20240920-15:34:17.428
|
XNYS
|
280LOG7GLNRAC02421
|
|
20
|
91.8
|
20240920-15:34:17.428
|
XNYS
|
280LOG7GLNRBC02421
|
|
100
|
91.82
|
20240920-15:34:24.959
|
EDGX
|
280LOG7GLQ80C02421
|
|
100
|
91.85
|
20240920-15:34:49.028
|
XNYS
|
280LOG7GM0LHC02421
|
|
54
|
91.85
|
20240920-15:34:49.028
|
XNYS
|
280LOG7GM0LJC02421
|
|
46
|
91.85
|
20240920-15:34:49.028
|
XNYS
|
280LOG7GM0LMC02421
|
|
100
|
91.97
|
20240920-15:35:44.787
|
XNYS
|
280LOG7GMG0AC02421
|
|
100
|
91.96
|
20240920-15:36:09.002
|
MEMX
|
280LOG7GMLKNC02421
|
|
100
|
91.96
|
20240920-15:36:09.002
|
MEMX
|
280LOG7GMLKOC02421
|
|
88
|
92.12
|
20240920-15:38:21.937
|
XNAS
|
280LOG7GNHESC02421
|
|
12
|
92.12
|
20240920-15:38:21.937
|
XNAS
|
280LOG7GNHETC02421
|
|
12
|
92.12
|
20240920-15:38:21.937
|
XNAS
|
280LOG7GNHEUC02421
|
|
88
|
92.12
|
20240920-15:38:21.937
|
XNAS
|
280LOG7GNHEVC02421
|
|
100
|
92.1
|
20240920-15:38:36.516
|
XASE
|
280LOG7GNKKAC02421
|
|
100
|
92.13
|
20240920-15:39:47.538
|
XNYS
|
280LOG7GO545C02421
|
|
100
|
92.13
|
20240920-15:39:57.976
|
XASE
|
280LOG7GO787C02421
|
|
100
|
92.05
|
20240920-15:40:32.807
|
XNAS
|
280LOG7GOEOKC02421
|
|
67
|
92.18
|
20240920-15:42:02.410
|
XNAS
|
280LOG7GP3JTC02421
|
|
100
|
92.35
|
20240920-15:42:45.332
|
XCHI
|
280LOG7GPDGAC02421
|
|
100
|
92.32
|
20240920-15:42:51.030
|
XNAS
|
280LOG7GPEGCC02421
|
|
66
|
92.32
|
20240920-15:42:51.030
|
XNAS
|
280LOG7GPEGDC02421
|
|
15
|
92.32
|
20240920-15:42:51.030
|
XNAS
|
280LOG7GPEGEC02421
|
|
19
|
92.32
|
20240920-15:42:51.030
|
XNAS
|
280LOG7GPEGFC02421
|
|
100
|
92.36
|
20240920-15:44:41.005
|
EPRL
|
280LOG7GQ43JC02421
|
|
100
|
92.36
|
20240920-15:45:18.260
|
EPRL
|
280LOG7GQBP5C02421
|
|
100
|
92.27
|
20240920-15:46:09.448
|
XNYS
|
280LOG7GQN8LC02421
|
|
100
|
92.26
|
20240920-15:47:29.613
|
EPRL
|
280LOG7GR7A8C02421
|
|
100
|
92.25
|
20240920-15:48:17.237
|
XASE
|
280LOG7GRGESC02421
|
|
1
|
92.28
|
20240920-15:48:59.809
|
EPRL
|
280LOG7GRP2KC02421
|
|
99
|
92.28
|
20240920-15:49:02.303
|
EPRL
|
280LOG7GRPTEC02421
|
|
100
|
92.22
|
20240920-15:50:20.824
|
ARCX
|
280LOG7GSA48C02421
|
|
100
|
92.25
|
20240920-15:51:03.185
|
ARCX
|
280LOG7GSJNIC02421
|
|
12
|
92.27
|
20240920-15:52:13.532
|
ARCX
|
280LOG7GT2R8C02421
|
|
88
|
92.27
|
20240920-15:52:13.532
|
ARCX
|
280LOG7GT2R9C02421
|
|
100
|
92.22
|
20240920-15:52:47.312
|
ARCX
|
280LOG7GTARCC02421
|
|
100
|
92.27
|
20240920-15:54:24.427
|
XNYS
|
280LOG7GTT0HC02421
|
|
100
|
92.36
|
20240920-15:55:34.214
|
BATY
|
280LOG7GUB0VC02421
|
|
100
|
92.36
|
20240920-15:56:02.919
|
BATS
|
280LOG7GUFMGC02421
|
|
99
|
92.37
|
20240920-15:57:37.801
|
XASE
|
280LOG7GV2N4C02421
|
|
1
|
92.37
|
20240920-15:57:37.801
|
XASE
|
280LOG7GV2N5C02421
|
|
100
|
92.33
|
20240920-15:58:19.808
|
EPRL
|
280LOG7GVAIOC02421
|
|
100
|
92.32
|
20240920-16:00:38.271
|
XNAS
|
280LOG7H08BOC02421
|
|
7
|
92.32
|
20240920-16:00:38.271
|
XNAS
|
280LOG7H08BPC02421
|
|
93
|
92.32
|
20240920-16:00:38.271
|
XNAS
|
280LOG7H08BQC02421
|
|
100
|
92.31
|
20240920-16:02:00.067
|
BATY
|
280LOG7H0Q18C02421
|
|
100
|
92.34
|
20240920-16:02:54.002
|
XASE
|
280LOG7H1510C02421
|
|
3
|
92.34
|
20240920-16:03:54.928
|
XNYS
|
280LOG7H1FUCC02421
|
|
100
|
92.38
|
20240920-16:04:21.010
|
ARCX
|
280LOG7H1L0MC02421
|
|
100
|
92.47
|
20240920-16:05:43.568
|
ARCX
|
280LOG7H2445C02421
|
|
100
|
92.47
|
20240920-16:07:07.506
|
XASE
|
280LOG7H2IL0C02421
|
|
100
|
92.47
|
20240920-16:07:50.718
|
XASE
|
280LOG7H2QG9C02421
|
|
100
|
92.56
|
20240920-16:09:20.843
|
XASE
|
280LOG7H3AOLC02421
|
|
100
|
92.56
|
20240920-16:10:23.114
|
ARCX
|
280LOG7H3LDKC02421
|
|
100
|
92.52
|
20240920-16:11:31.213
|
BATS
|
280LOG7H41BMC02421
|
|
100
|
92.52
|
20240920-16:12:38.787
|
XNYS
|
280LOG7H4CODC02421
|
|
93
|
92.52
|
20240920-16:14:01.324
|
ARCX
|
280LOG7H4PQEC02421
|
|
7
|
92.52
|
20240920-16:14:01.324
|
ARCX
|
280LOG7H4PQFC02421
|
|
100
|
92.53
|
20240920-16:14:31.693
|
XNAS
|
280LOG7H4UPIC02421
|
|
100
|
92.53
|
20240920-16:14:51.898
|
ARCX
|
280LOG7H51PFC02421
|
|
100
|
92.54
|
20240920-16:16:50.505
|
XASE
|
280LOG7H5NN3C02421
|
|
100
|
92.54
|
20240920-16:16:50.506
|
XASE
|
280LOG7H5NN4C02421
|
|
10
|
92.59
|
20240920-16:19:31.082
|
XNAS
|
280LOG7H6QC2C02421
|
|
4
|
92.6
|
20240920-16:19:38.600
|
XNAS
|
280LOG7H6RR1C02421
|
|
96
|
92.6
|
20240920-16:19:38.600
|
XNAS
|
280LOG7H6RR2C02421
|
|
100
|
92.59
|
20240920-16:19:42.723
|
XASE
|
280LOG7H6SMTC02421
|
|
100
|
92.59
|
20240920-16:19:42.723
|
XASE
|
280LOG7H6SMUC02421
|
|
100
|
92.68
|
20240920-16:22:01.363
|
XNYS
|
280LOG7H7O3RC02421
|
|
100
|
92.69
|
20240920-16:22:23.093
|
ARCX
|
280LOG7H7S3QC02421
|
|
29
|
92.73
|
20240920-16:23:36.594
|
XNAS
|
280LOG7H8AFPC02421
|
|
3
|
92.73
|
20240920-16:23:36.595
|
XNAS
|
280LOG7H8AFRC02421
|
|
100
|
92.78
|
20240920-16:23:57.834
|
ARCX
|
280LOG7H8EEFC02421
|
|
100
|
92.84
|
20240920-16:25:04.182
|
XASE
|
280LOG7H8QTQC02421
|
|
63
|
92.81
|
20240920-16:25:49.447
|
XASE
|
280LOG7H932GC02421
|
|
100
|
92.81
|
20240920-16:26:51.666
|
XASE
|
280LOG7H9DA2C02421
|
|
100
|
92.75
|
20240920-16:27:47.040
|
XASE
|
280LOG7H9N8HC02421
|
|
100
|
92.78
|
20240920-16:29:03.140
|
EDGA
|
280LOG7HA4O2C02421
|
|
100
|
92.78
|
20240920-16:29:42.739
|
XNYS
|
280LOG7HAB3EC02421
|
|
100
|
92.77
|
20240920-16:30:14.477
|
ARCX
|
280LOG7HAH7KC02421
|
|
100
|
92.75
|
20240920-16:30:33.487
|
EPRL
|
280LOG7HAMD6C02421
|
|
100
|
92.75
|
20240920-16:31:57.296
|
ARCX
|
280LOG7HB62BC02421
|
|
38
|
92.72
|
20240920-16:33:37.874
|
ARCX
|
280LOG7HBN89C02421
|
|
50
|
92.72
|
20240920-16:33:51.282
|
ARCX
|
280LOG7HBPNVC02421
|
|
12
|
92.72
|
20240920-16:33:51.282
|
ARCX
|
280LOG7HBPO1C02421
|
|
1
|
92.72
|
20240920-16:33:51.283
|
EDGX
|
280LOG7HBPO3C02421
|
|
1
|
92.72
|
20240920-16:33:51.283
|
BATS
|
280LOG7HBPO4C02421
|
|
1
|
92.72
|
20240920-16:33:51.283
|
ARCX
|
280LOG7HBPO5C02421
|
|
35
|
92.72
|
20240920-16:33:53.005
|
ARCX
|
280LOG7HBQ5UC02421
|
|
100
|
92.72
|
20240920-16:34:41.120
|
XASE
|
280LOG7HC32SC02421
|
|
100
|
92.73
|
20240920-16:36:28.610
|
ARCX
|
280LOG7HCKSGC02421
|
|
100
|
92.75
|
20240920-16:38:29.508
|
EPRL
|
280LOG7HD99DC02421
|
|
100
|
92.74
|
20240920-16:38:56.080
|
EPRL
|
280LOG7HDDP4C02421
|
|
100
|
92.74
|
20240920-16:40:15.407
|
ARCX
|
280LOG7HDS3NC02421
|
|
100
|
92.74
|
20240920-16:41:26.615
|
XNAS
|
280LOG7HE74TC02421
|
|
100
|
92.73
|
20240920-16:42:56.869
|
XNAS
|
280LOG7HELDCC02421
|
|
100
|
92.75
|
20240920-16:44:37.905
|
EPRL
|
280LOG7HF40AC02421
|
|
100
|
92.74
|
20240920-16:46:21.130
|
XASE
|
280LOG7HFM6OC02421
|
|
100
|
92.74
|
20240920-16:46:29.857
|
ARCX
|
280LOG7HFNEQC02421
|
|
100
|
92.79
|
20240920-16:48:19.005
|
MEMX
|
280LOG7HG7QOC02421
|
|
100
|
92.8
|
20240920-16:48:35.508
|
ARCX
|
280LOG7HGAE2C02421
|
|
100
|
92.81
|
20240920-16:48:58.846
|
XCHI
|
280LOG7HGE0DC02421
|
|
100
|
92.81
|
20240920-16:49:06.767
|
ARCX
|
280LOG7HGFDDC02421
|
|
100
|
92.78
|
20240920-16:50:01.725
|
XNAS
|
280LOG7HGNSHC02421
|
|
98
|
92.77
|
20240920-16:51:29.077
|
ARCX
|
280LOG7HH5VMC02421
|
|
2
|
92.77
|
20240920-16:51:29.077
|
ARCX
|
280LOG7HH5VNC02421
|
|
100
|
92.77
|
20240920-16:52:50.112
|
XNAS
|
280LOG7HHHPHC02421
|
|
100
|
92.84
|
20240920-16:54:18.593
|
ARCX
|
280LOG7HHV0NC02421
|
|
100
|
92.81
|
20240920-16:55:00.453
|
EPRL
|
280LOG7HI4OLC02421
|
|
100
|
92.79
|
20240920-16:56:15.870
|
ARCX
|
280LOG7HIGTLC02421
|
|
100
|
92.79
|
20240920-16:57:41.117
|
ARCX
|
280LOG7HIUSEC02421
|
|
96
|
92.79
|
20240920-16:58:07.847
|
EPRL
|
280LOG7HJ2SMC02421
|
|
4
|
92.79
|
20240920-16:58:07.847
|
EPRL
|
280LOG7HJ2SNC02421
|
|
100
|
92.77
|
20240920-16:59:21.528
|
ARCX
|
280LOG7HJFHNC02421
|
|
100
|
92.84
|
20240920-17:01:14.639
|
XASE
|
280LOG7HK6Q5C02421
|
|
100
|
92.8
|
20240920-17:02:40.529
|
EPRL
|
280LOG7HKO07C02421
|
|
100
|
92.81
|
20240920-17:03:46.866
|
BATY
|
280LOG7HL7F2C02421
|
|
100
|
92.79
|
20240920-17:04:18.146
|
XASE
|
280LOG7HLDE1C02421
|
|
83
|
92.78
|
20240920-17:05:32.016
|
XASE
|
280LOG7HLT6HC02421
|
|
17
|
92.78
|
20240920-17:05:32.017
|
XASE
|
280LOG7HLT6IC02421
|
|
100
|
92.81
|
20240920-17:07:01.774
|
XASE
|
280LOG7HMF5SC02421
|
|
100
|
92.81
|
20240920-17:08:07.289
|
XASE
|
280LOG7HMQMFC02421
|
|
100
|
92.8
|
20240920-17:09:07.404
|
XASE
|
280LOG7HN5TPC02421
|
|
1
|
92.79
|
20240920-17:10:46.152
|
XASE
|
280LOG7HNNFCC02421
|
|
99
|
92.79
|
20240920-17:11:09.650
|
XASE
|
280LOG7HNS5RC02421
|
|
1
|
92.79
|
20240920-17:11:09.650
|
XNAS
|
280LOG7HNS5VC02421
|
|
100
|
92.84
|
20240920-17:11:54.119
|
XASE
|
280LOG7HO3ICC02421
|
|
89
|
92.83
|
20240920-17:12:56.131
|
XASE
|
280LOG7HOF5IC02421
|
|
11
|
92.83
|
20240920-17:12:56.132
|
XASE
|
280LOG7HOF5LC02421
|
|
100
|
92.88
|
20240920-17:14:50.417
|
XASE
|
280LOG7HP3O6C02421
|
|
100
|
92.87
|
20240920-17:15:46.090
|
XNYS
|
280LOG7HPG93C02421
|
|
100
|
92.83
|
20240920-17:17:30.226
|
XASE
|
280LOG7HQ2U8C02421
|
|
62
|
92.83
|
20240920-17:19:43.617
|
ARCX
|
280LOG7HQQHMC02421
|
|
38
|
92.83
|
20240920-17:19:43.617
|
ARCX
|
280LOG7HQQHNC02421
|
|
100
|
92.85
|
20240920-17:20:17.265
|
XASE
|
280LOG7HR02QC02421
|
|
100
|
92.83
|
20240920-17:22:06.160
|
XASE
|
280LOG7HRJLFC02421
|
|
100
|
92.78
|
20240920-17:23:12.501
|
XASE
|
280LOG7HRVJQC02421
|
|
100
|
92.76
|
20240920-17:24:51.446
|
XASE
|
280LOG7HSINRC02421
|
|
100
|
92.82
|
20240920-17:26:14.233
|
IEXG
|
280LOG7HT2A9C02421
|
|
14
|
92.77
|
20240920-17:27:12.581
|
XASE
|
280LOG7HTCPVC02421
|
|
86
|
92.77
|
20240920-17:27:13.222
|
XASE
|
280LOG7HTD58C02421
|
|
36
|
92.74
|
20240920-17:29:40.634
|
XNAS
|
280LOG7HU4LVC02421
|
|
64
|
92.74
|
20240920-17:29:40.634
|
XNAS
|
280LOG7HU4M0C02421
|
|
100
|
92.73
|
20240920-17:29:51.545
|
XASE
|
280LOG7HU698C02421
|
|
100
|
92.74
|
20240920-17:31:02.351
|
XASE
|
280LOG7HUISHC02421
|
|
100
|
92.72
|
20240920-17:32:33.119
|
XASE
|
280LOG7HV192C02421
|
|
100
|
92.81
|
20240920-17:33:16.484
|
XNYS
|
280LOG7HV6VAC02421
|
|
100
|
92.8
|
20240920-17:33:19.492
|
XASE
|
280LOG7HV7F8C02421
|
|
100
|
92.8
|
20240920-17:33:19.492
|
XASE
|
280LOG7HV7F9C02421
|
|
100
|
92.78
|
20240920-17:35:35.165
|
EPRL
|
280LOG7HVPVNC02421
|
|
100
|
92.74
|
20240920-17:36:20.024
|
EPRL
|
280LOG7I008FC02421
|
|
100
|
92.76
|
20240920-17:37:56.223
|
XASE
|
280LOG7I0ECFC02421
|
|
100
|
92.74
|
20240920-17:39:14.686
|
EPRL
|
280LOG7I0SR4C02421
|
|
100
|
92.69
|
20240920-17:40:11.936
|
XASE
|
280LOG7I17CDC02421
|
|
100
|
92.71
|
20240920-17:40:45.442
|
XASE
|
280LOG7I1BU3C02421
|
|
100
|
92.73
|
20240920-17:42:45.075
|
XASE
|
280LOG7I1T8IC02421
|
|
100
|
92.73
|
20240920-17:43:59.891
|
XASE
|
280LOG7I27CJC02421
|
|
3
|
92.76
|
20240920-17:45:01.448
|
XASE
|
280LOG7I2H7LC02421
|
|
97
|
92.76
|
20240920-17:45:18.235
|
XASE
|
280LOG7I2L2SC02421
|
|
3
|
92.76
|
20240920-17:45:18.236
|
XNAS
|
280LOG7I2L2VC02421
|
|
100
|
92.78
|
20240920-17:45:48.809
|
EPRL
|
280LOG7I2REJC02421
|
|
4
|
92.77
|
20240920-17:47:16.044
|
ARCX
|
280LOG7I39PNC02421
|
|
96
|
92.77
|
20240920-17:47:16.044
|
ARCX
|
280LOG7I39POC02421
|
|
100
|
92.74
|
20240920-17:47:51.504
|
ARCX
|
280LOG7I3EGKC02421
|
|
100
|
92.69
|
20240920-17:49:55.735
|
XNAS
|
280LOG7I43CIC02421
|
|
100
|
92.68
|
20240920-17:50:20.319
|
ARCX
|
280LOG7I474EC02421
|
|
100
|
92.68
|
20240920-17:51:25.835
|
ARCX
|
280LOG7I4IK1C02421
|
|
100
|
92.69
|
20240920-17:52:38.729
|
EPRL
|
280LOG7I4V1UC02421
|
|
7
|
92.64
|
20240920-17:53:21.664
|
ARCX
|
280LOG7I56AEC02421
|
|
93
|
92.64
|
20240920-17:53:21.664
|
ARCX
|
280LOG7I56AGC02421
|
|
100
|
92.63
|
20240920-17:54:41.379
|
ARCX
|
280LOG7I5JPQC02421
|
|
37
|
92.62
|
20240920-17:55:53.839
|
ARCX
|
280LOG7I5VK0C02421
|
|
36
|
92.62
|
20240920-17:55:53.839
|
ARCX
|
280LOG7I5VK1C02421
|
|
18
|
92.62
|
20240920-17:55:53.840
|
ARCX
|
280LOG7I5VK2C02421
|
|
100
|
92.65
|
20240920-17:56:33.687
|
XASE
|
280LOG7I65M5C02421
|
|
58
|
92.66
|
20240920-17:57:01.491
|
ARCX
|
280LOG7I69ODC02421
|
|
42
|
92.66
|
20240920-17:57:01.491
|
ARCX
|
280LOG7I69OEC02421
|
|
58
|
92.66
|
20240920-17:57:01.491
|
ARCX
|
280LOG7I69OFC02421
|
|
42
|
92.66
|
20240920-17:57:01.491
|
ARCX
|
280LOG7I69OGC02421
|
|
77
|
92.63
|
20240920-17:58:01.124
|
XNYS
|
280LOG7I6K3SC02421
|
|
23
|
92.63
|
20240920-17:58:01.124
|
XNYS
|
280LOG7I6K3TC02421
|
|
100
|
92.66
|
20240920-17:58:23.602
|
XASE
|
280LOG7I6NPGC02421
|
|
100
|
92.65
|
20240920-17:59:30.053
|
ARCX
|
280LOG7I726RC02421
|
|
100
|
92.63
|
20240920-18:00:26.661
|
ARCX
|
280LOG7I7C32C02421
|
|
100
|
92.56
|
20240920-18:01:19.290
|
XCHI
|
280LOG7I7OBKC02421
|
|
100
|
92.56
|
20240920-18:02:51.994
|
XASE
|
280LOG7I88KLC02421
|
|
100
|
92.54
|
20240920-18:03:41.282
|
ARCX
|
280LOG7I8GL8C02421
|
|
1
|
92.43
|
20240920-18:05:06.329
|
ARCX
|
280LOG7I92R4C02421
|
|
99
|
92.43
|
20240920-18:05:06.330
|
ARCX
|
280LOG7I92R5C02421
|
|
100
|
92.44
|
20240920-18:06:00.673
|
ARCX
|
280LOG7I9BROC02421
|
|
100
|
92.44
|
20240920-18:07:39.866
|
XNAS
|
280LOG7I9QP6C02421
|
|
100
|
92.43
|
20240920-18:08:10.719
|
XASE
|
280LOG7I9V1VC02421
|
|
100
|
92.4
|
20240920-18:08:59.717
|
XASE
|
280LOG7IA75AC02421
|
|
100
|
92.34
|
20240920-18:10:03.504
|
XASE
|
280LOG7IAKN4C02421
|
|
100
|
92.36
|
20240920-18:11:01.105
|
XASE
|
280LOG7IAUJDC02421
|
|
100
|
92.4
|
20240920-18:12:17.256
|
XASE
|
280LOG7IBEQCC02421
|
|
100
|
92.44
|
20240920-18:13:18.494
|
ARCX
|
280LOG7IBP7UC02421
|
|
100
|
92.41
|
20240920-18:15:07.147
|
ARCX
|
280LOG7IC8O7C02421
|
|
100
|
92.43
|
20240920-18:16:27.071
|
XNYS
|
280LOG7ICM7LC02421
|
|
100
|
92.48
|
20240920-18:17:11.022
|
XNAS
|
280LOG7ICUF3C02421
|
|
93
|
92.47
|
20240920-18:17:31.067
|
ARCX
|
280LOG7ID13MC02421
|
|
2
|
92.47
|
20240920-18:17:31.067
|
ARCX
|
280LOG7ID13NC02421
|
|
5
|
92.47
|
20240920-18:17:31.068
|
ARCX
|
280LOG7ID13OC02421
|
|
100
|
92.44
|
20240920-18:19:21.289
|
XASE
|
280LOG7IDG80C02421
|
|
100
|
92.42
|
20240920-18:20:07.423
|
XASE
|
280LOG7IDN2TC02421
|
|
100
|
92.43
|
20240920-18:21:24.846
|
ARCX
|
280LOG7IE5ONC02421
|
|
100
|
92.43
|
20240920-18:22:50.740
|
XASE
|
280LOG7IEHLGC02421
|
|
100
|
92.43
|
20240920-18:22:50.740
|
XASE
|
280LOG7IEHLHC02421
|
|
100
|
92.39
|
20240920-18:24:05.382
|
XASE
|
280LOG7IET2RC02421
|
|
100
|
92.4
|
20240920-18:25:10.360
|
XASE
|
280LOG7IF6CDC02421
|
|
3
|
92.4
|
20240920-18:26:49.369
|
XNYS
|
280LOG7IFMH3C02421
|
|
97
|
92.4
|
20240920-18:26:49.369
|
XNYS
|
280LOG7IFMH4C02421
|
|
100
|
92.43
|
20240920-18:27:14.751
|
XASE
|
280LOG7IFQHIC02421
|
|
8
|
92.4
|
20240920-18:28:12.385
|
BATY
|
280LOG7IG39MC02421
|
|
2
|
92.4
|
20240920-18:28:12.386
|
BATY
|
280LOG7IG39NC02421
|
|
2
|
92.4
|
20240920-18:28:12.386
|
BATY
|
280LOG7IG39OC02421
|
|
1
|
92.4
|
20240920-18:28:14.272
|
BATY
|
280LOG7IG3J3C02421
|
|
87
|
92.4
|
20240920-18:28:15.970
|
BATY
|
280LOG7IG3SFC02421
|
|
100
|
92.37
|
20240920-18:29:00.423
|
XASE
|
280LOG7IGAMDC02421
|
|
100
|
92.42
|
20240920-18:29:59.233
|
XASE
|
280LOG7IGKB7C02421
|
|
100
|
92.39
|
20240920-18:30:41.614
|
ARCX
|
280LOG7IGUI8C02421
|
|
100
|
92.47
|
20240920-18:32:15.524
|
XASE
|
280LOG7IHI98C02421
|
|
100
|
92.47
|
20240920-18:32:51.643
|
XASE
|
280LOG7IHQ0EC02421
|
|
100
|
92.48
|
20240920-18:33:29.561
|
XASE
|
280LOG7II2S5C02421
|
|
100
|
92.49
|
20240920-18:34:33.412
|
XASE
|
280LOG7IIG57C02421
|
|
100
|
92.52
|
20240920-18:36:18.578
|
XASE
|
280LOG7IJ6OQC02421
|
|
100
|
92.53
|
20240920-18:36:52.127
|
ARCX
|
280LOG7IJDIQC02421
|
|
100
|
92.51
|
20240920-18:37:53.607
|
XASE
|
280LOG7IJP01C02421
|
|
100
|
92.55
|
20240920-18:39:26.551
|
XASE
|
280LOG7IKERKC02421
|
|
100
|
92.55
|
20240920-18:39:26.551
|
XASE
|
280LOG7IKERLC02421
|
|
100
|
92.52
|
20240920-18:40:32.033
|
XASE
|
280LOG7IKRHFC02421
|
|
100
|
92.51
|
20240920-18:41:22.804
|
XASE
|
280LOG7IL51KC02421
|
|
100
|
92.48
|
20240920-18:42:10.325
|
XASE
|
280LOG7ILCEDC02421
|
|
100
|
92.54
|
20240920-18:43:48.400
|
XNYS
|
280LOG7ILTDOC02421
|
|
100
|
92.55
|
20240920-18:44:37.836
|
XASE
|
280LOG7IM5OGC02421
|
|
100
|
92.54
|
20240920-18:45:00.884
|
XASE
|
280LOG7IM9NKC02421
|
|
100
|
92.53
|
20240920-18:46:20.669
|
XASE
|
280LOG7IMQJPC02421
|
|
100
|
92.57
|
20240920-18:47:06.928
|
XASE
|
280LOG7IN3BVC02421
|
|
100
|
92.58
|
20240920-18:47:52.430
|
XASE
|
280LOG7INC9SC02421
|
|
100
|
92.56
|
20240920-18:49:04.317
|
XASE
|
280LOG7INPINC02421
|
|
1
|
92.54
|
20240920-18:49:37.808
|
ARCX
|
280LOG7INVD8C02421
|
|
99
|
92.54
|
20240920-18:50:06.770
|
XASE
|
280LOG7IO4RRC02421
|
|
1
|
92.54
|
20240920-18:50:06.775
|
ARCX
|
280LOG7IO4S1C02421
|
|
1
|
92.53
|
20240920-18:50:20.025
|
XASE
|
280LOG7IO7C0C02421
|
|
90
|
92.53
|
20240920-18:50:26.304
|
XASE
|
280LOG7IO92UC02421
|
|
9
|
92.53
|
20240920-18:50:26.304
|
XASE
|
280LOG7IO92VC02421
|
|
100
|
92.51
|
20240920-18:51:04.382
|
ARCX
|
280LOG7IOFAVC02421
|
|
100
|
92.56
|
20240920-18:52:16.933
|
XASE
|
280LOG7IOT4SC02421
|
|
100
|
92.59
|
20240920-18:53:49.225
|
XASE
|
280LOG7IPCPNC02421
|
|
100
|
92.59
|
20240920-18:54:16.500
|
XASE
|
280LOG7IPHFKC02421
|
|
100
|
92.63
|
20240920-18:55:02.796
|
XASE
|
280LOG7IPP61C02421
|
|
100
|
92.64
|
20240920-18:56:30.883
|
XASE
|
280LOG7IQ9ISC02421
|
|
100
|
92.63
|
20240920-18:57:15.168
|
XASE
|
280LOG7IQIN3C02421
|
|
100
|
92.62
|
20240920-18:58:33.091
|
XASE
|
280LOG7IR0D2C02421
|
|
100
|
92.63
|
20240920-18:59:24.361
|
XASE
|
280LOG7IR9NBC02421
|
|
100
|
92.62
|
20240920-19:00:04.976
|
XASE
|
280LOG7IRJ5IC02421
|
|
30
|
92.6
|
20240920-19:00:44.037
|
XASE
|
280LOG7IRU53C02421
|
|
14
|
92.6
|
20240920-19:00:46.206
|
XASE
|
280LOG7IRUI1C02421
|
|
14
|
92.6
|
20240920-19:00:46.206
|
XASE
|
280LOG7IRUI2C02421
|
|
1
|
92.6
|
20240920-19:00:46.206
|
XASE
|
280LOG7IRUI3C02421
|
|
41
|
92.6
|
20240920-19:00:46.206
|
XASE
|
280LOG7IRUI4C02421
|
|
100
|
92.65
|
20240920-19:01:59.530
|
XASE
|
280LOG7ISDHNC02421
|
|
100
|
92.64
|
20240920-19:02:47.155
|
XASE
|
280LOG7ISM1QC02421
|
|
1
|
92.66
|
20240920-19:04:08.861
|
ARCX
|
280LOG7IT6GOC02421
|
|
100
|
92.65
|
20240920-19:04:08.861
|
XASE
|
280LOG7IT6GPC02421
|
|
7
|
92.66
|
20240920-19:04:08.862
|
BATS
|
280LOG7IT6GQC02421
|
|
1
|
92.66
|
20240920-19:04:08.861
|
XNAS
|
280LOG7IT6GRC02421
|
|
1
|
92.66
|
20240920-19:04:08.861
|
XNAS
|
280LOG7IT6GSC02421
|
|
11
|
92.66
|
20240920-19:04:08.861
|
XNAS
|
280LOG7IT6GTC02421
|
|
10
|
92.66
|
20240920-19:04:08.862
|
BATS
|
280LOG7IT6GUC02421
|
|
5
|
92.66
|
20240920-19:04:08.862
|
XNAS
|
280LOG7IT6GVC02421
|
|
36
|
92.66
|
20240920-19:04:08.862
|
XNYS
|
280LOG7IT6H0C02421
|
|
20
|
92.66
|
20240920-19:04:08.862
|
XNYS
|
280LOG7IT6H1C02421
|
|
1
|
92.66
|
20240920-19:04:08.862
|
XNAS
|
280LOG7IT6H2C02421
|
|
7
|
92.66
|
20240920-19:04:08.863
|
XNAS
|
280LOG7IT6H3C02421
|
|
1
|
92.62
|
20240920-19:05:53.200
|
XASE
|
280LOG7ITRIBC02421
|
|
2
|
92.62
|
20240920-19:05:56.644
|
XASE
|
280LOG7ITS5SC02421
|
|
97
|
92.62
|
20240920-19:06:03.329
|
XASE
|
280LOG7ITTEPC02421
|
|
3
|
92.62
|
20240920-19:06:03.330
|
XNAS
|
280LOG7ITTEQC02421
|
|
100
|
92.61
|
20240920-19:06:21.825
|
XASE
|
280LOG7IU0UEC02421
|
|
2
|
92.63
|
20240920-19:07:46.291
|
XASE
|
280LOG7IUG58C02421
|
|
98
|
92.63
|
20240920-19:07:46.291
|
XASE
|
280LOG7IUG59C02421
|
|
100
|
92.63
|
20240920-19:08:26.786
|
XASE
|
280LOG7IUQI4C02421
|
|
100
|
92.62
|
20240920-19:08:41.203
|
XASE
|
280LOG7IUSPCC02421
|
|
1
|
92.62
|
20240920-19:09:10.073
|
XASE
|
280LOG7IV24IC02421
|
|
35
|
92.62
|
20240920-19:09:14.844
|
XASE
|
280LOG7IV37KC02421
|
|
64
|
92.62
|
20240920-19:09:14.844
|
XASE
|
280LOG7IV37LC02421
|
|
100
|
92.61
|
20240920-19:09:50.543
|
XASE
|
280LOG7IVACUC02421
|
|
100
|
92.64
|
20240920-19:10:53.895
|
XASE
|
280LOG7IVM72C02421
|
|
100
|
92.64
|
20240920-19:11:32.652
|
XASE
|
280LOG7IVTQFC02421
|
|
100
|
92.63
|
20240920-19:13:29.349
|
XASE
|
280LOG7J0IV8C02421
|
|
100
|
92.63
|
20240920-19:13:29.349
|
XASE
|
280LOG7J0IV9C02421
|
|
100
|
92.72
|
20240920-19:14:59.600
|
ARCX
|
280LOG7J13FQC02421
|
|
100
|
92.71
|
20240920-19:15:19.515
|
XASE
|
280LOG7J17RBC02421
|
|
100
|
92.72
|
20240920-19:16:02.865
|
XASE
|
280LOG7J1I16C02421
|
|
100
|
92.78
|
20240920-19:17:00.027
|
ARCX
|
280LOG7J1S40C02421
|
|
100
|
92.78
|
20240920-19:18:22.416
|
XASE
|
280LOG7J2AQLC02421
|
|
100
|
92.79
|
20240920-19:18:49.795
|
XASE
|
280LOG7J2FTTC02421
|
|
100
|
92.78
|
20240920-19:20:07.371
|
XASE
|
280LOG7J2RVUC02421
|
|
1
|
92.79
|
20240920-19:20:51.656
|
ARCX
|
280LOG7J34RUC02421
|
|
1
|
92.79
|
20240920-19:20:51.656
|
ARCX
|
280LOG7J34RVC02421
|
|
1
|
92.79
|
20240920-19:20:51.656
|
ARCX
|
280LOG7J34S0C02421
|
|
21
|
92.79
|
20240920-19:20:51.656
|
ARCX
|
280LOG7J34S1C02421
|
|
76
|
92.79
|
20240920-19:20:51.656
|
ARCX
|
280LOG7J34S2C02421
|
|
100
|
92.84
|
20240920-19:21:20.999
|
XASE
|
280LOG7J3D0OC02421
|
|
100
|
92.83
|
20240920-19:21:38.973
|
ARCX
|
280LOG7J3GEEC02421
|
|
100
|
92.79
|
20240920-19:22:22.132
|
XASE
|
280LOG7J3P78C02421
|
|
100
|
92.74
|
20240920-19:23:45.865
|
ARCX
|
280LOG7J487UC02421
|
|
100
|
92.73
|
20240920-19:24:20.778
|
XASE
|
280LOG7J4ECKC02421
|
|
100
|
92.77
|
20240920-19:25:16.286
|
XASE
|
280LOG7J4OAIC02421
|
|
100
|
92.8
|
20240920-19:26:03.205
|
XASE
|
280LOG7J50PUC02421
|
|
100
|
92.8
|
20240920-19:26:26.689
|
XASE
|
280LOG7J5570C02421
|
|
100
|
92.8
|
20240920-19:27:02.591
|
XASE
|
280LOG7J5BCTC02421
|
|
100
|
92.82
|
20240920-19:27:52.140
|
XASE
|
280LOG7J5JJ1C02421
|
|
60
|
92.77
|
20240920-19:28:25.603
|
ARCX
|
280LOG7J5PJLC02421
|
|
40
|
92.77
|
20240920-19:28:25.603
|
ARCX
|
280LOG7J5PJMC02421
|
|
85
|
92.79
|
20240920-19:28:59.395
|
XASE
|
280LOG7J601PC02421
|
|
15
|
92.79
|
20240920-19:28:59.395
|
XASE
|
280LOG7J601QC02421
|
|
100
|
92.79
|
20240920-19:29:29.044
|
XASE
|
280LOG7J669DC02421
|
|
100
|
92.76
|
20240920-19:29:56.110
|
XASE
|
280LOG7J6C06C02421
|
|
100
|
92.77
|
20240920-19:30:22.078
|
ARCX
|
280LOG7J6KAKC02421
|
|
100
|
92.73
|
20240920-19:30:52.024
|
XASE
|
280LOG7J6TORC02421
|
|
100
|
92.69
|
20240920-19:31:38.129
|
XASE
|
280LOG7J79T1C02421
|
|
100
|
92.68
|
20240920-19:32:19.206
|
XASE
|
280LOG7J7K0GC02421
|
|
100
|
92.72
|
20240920-19:32:46.151
|
XASE
|
280LOG7J7R36C02421
|
|
100
|
92.69
|
20240920-19:33:46.000
|
XASE
|
280LOG7J8CADC02421
|
|
100
|
92.7
|
20240920-19:34:22.822
|
XASE
|
280LOG7J8OJ3C02421
|
|
100
|
92.67
|
20240920-19:34:35.129
|
XASE
|
280LOG7J8SPTC02421
|
|
100
|
92.63
|
20240920-19:35:10.775
|
ARCX
|
280LOG7J96M8C02421
|
|
100
|
92.69
|
20240920-19:36:04.671
|
ARCX
|
280LOG7J9NATC02421
|
|
100
|
92.73
|
20240920-19:36:55.781
|
XNYS
|
280LOG7JA36KC02421
|
|
100
|
92.72
|
20240920-19:36:56.835
|
XNYS
|
280LOG7JA3GVC02421
|
|
100
|
92.72
|
20240920-19:36:56.835
|
XNYS
|
280LOG7JA3H0C02421
|
|
100
|
92.76
|
20240920-19:38:32.437
|
BATS
|
280LOG7JB2CVC02421
|
|
100
|
92.81
|
20240920-19:38:41.566
|
ARCX
|
280LOG7JB5O9C02421
|
|
100
|
92.84
|
20240920-19:39:21.096
|
XASE
|
280LOG7JBHPJC02421
|
|
100
|
92.8
|
20240920-19:39:52.245
|
XASE
|
280LOG7JBQJMC02421
|
|
100
|
92.79
|
20240920-19:40:26.236
|
XASE
|
280LOG7JC5JHC02421
|
|
100
|
92.81
|
20240920-19:41:22.448
|
XNYS
|
280LOG7JCK0IC02421
|
|
100
|
92.8
|
20240920-19:41:25.508
|
EPRL
|
280LOG7JCKPKC02421
|
|
100
|
92.83
|
20240920-19:41:53.793
|
XASE
|
280LOG7JCR59C02421
|
|
100
|
92.82
|
20240920-19:42:31.231
|
XASE
|
280LOG7JD2SPC02421
|
|
1
|
92.85
|
20240920-19:42:58.021
|
XASE
|
280LOG7JD8NMC02421
|
|
2
|
92.85
|
20240920-19:42:59.328
|
XASE
|
280LOG7JD91KC02421
|
|
1
|
92.85
|
20240920-19:42:59.838
|
XASE
|
280LOG7JD94HC02421
|
|
96
|
92.85
|
20240920-19:43:00.064
|
XASE
|
280LOG7JD963C02421
|
|
100
|
92.89
|
20240920-19:43:22.670
|
XASE
|
280LOG7JDELVC02421
|
|
100
|
92.87
|
20240920-19:43:39.463
|
XASE
|
280LOG7JDIHCC02421
|
|
100
|
92.89
|
20240920-19:44:15.313
|
XASE
|
280LOG7JDRCHC02421
|
|
100
|
92.89
|
20240920-19:44:32.687
|
XASE
|
280LOG7JDUTFC02421
|
|
100
|
92.87
|
20240920-19:45:00.004
|
XASE
|
280LOG7JE4IEC02421
|
|
22
|
92.84
|
20240920-19:45:37.002
|
XASE
|
280LOG7JENO0C02421
|
|
78
|
92.84
|
20240920-19:45:37.370
|
XASE
|
280LOG7JEO0KC02421
|
|
100
|
92.87
|
20240920-19:45:50.901
|
EDGX
|
280LOG7JERVMC02421
|
|
2
|
92.87
|
20240920-19:45:50.901
|
XNAS
|
280LOG7JERVNC02421
|
|
11
|
92.87
|
20240920-19:45:50.901
|
XNAS
|
280LOG7JERVOC02421
|
|
72
|
92.87
|
20240920-19:45:50.901
|
XNYS
|
280LOG7JERVPC02421
|
|
100
|
92.87
|
20240920-19:45:50.901
|
XNYS
|
280LOG7JERVQC02421
|
|
100
|
92.87
|
20240920-19:45:50.901
|
XNYS
|
280LOG7JERVRC02421
|
|
65
|
92.88
|
20240920-19:45:58.181
|
EDGX
|
280LOG7JETRCC02421
|
|
30
|
92.88
|
20240920-19:45:58.183
|
EDGX
|
280LOG7JETRDC02421
|
|
100
|
92.88
|
20240920-19:45:58.183
|
EDGX
|
280LOG7JETREC02421
|
|
10
|
92.88
|
20240920-19:45:58.183
|
BATS
|
280LOG7JETRFC02421
|
|
10
|
92.88
|
20240920-19:45:58.183
|
XNAS
|
280LOG7JETRGC02421
|
|
48
|
92.88
|
20240920-19:45:58.183
|
ARCX
|
280LOG7JETRHC02421
|
|
10
|
92.88
|
20240920-19:45:58.183
|
ARCX
|
280LOG7JETRIC02421
|
|
1
|
92.88
|
20240920-19:45:58.192
|
ARCX
|
280LOG7JETRJC02421
|
|
100
|
92.88
|
20240920-19:46:06.835
|
XNYS
|
280LOG7JF2V4C02421
|
|
4
|
92.88
|
20240920-19:46:06.837
|
XPSX
|
280LOG7JF2V9C02421
|
|
1
|
92.88
|
20240920-19:46:06.837
|
ARCX
|
280LOG7JF2VAC02421
|
|
17
|
92.88
|
20240920-19:46:06.837
|
ARCX
|
280LOG7JF2VBC02421
|
|
1
|
92.88
|
20240920-19:46:06.837
|
ARCX
|
280LOG7JF2VCC02421
|
|
91
|
92.88
|
20240920-19:46:06.921
|
XNAS
|
280LOG7JF30QC02421
|
|
12
|
92.88
|
20240920-19:46:06.922
|
BATS
|
280LOG7JF30RC02421
|
|
9
|
92.88
|
20240920-19:46:06.922
|
XNAS
|
280LOG7JF30SC02421
|
|
100
|
92.88
|
20240920-19:46:07.608
|
ARCX
|
280LOG7JF3HBC02421
|
|
150
|
92.88
|
20240920-19:46:08.645
|
XASE
|
280LOG7JF4CJC02421
|
|
100
|
92.88
|
20240920-19:46:08.645
|
XASE
|
280LOG7JF4CKC02421
|
|
6
|
92.88
|
20240920-19:46:08.646
|
XASE
|
280LOG7JF4CMC02421
|
|
100
|
92.88
|
20240920-19:46:08.647
|
XNYS
|
280LOG7JF4COC02421
|
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
POSQKNBBFBKKDCB
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
