CRH PLC Transaction in Own Shares
27 Septiembre 2024 - 9:00AM
RNS Regulatory News
RNS Number : 0796G
CRH PLC
27 September 2024
27th September
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 26th
September 2024 it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States through CRH's broker BNP
Paribas Securities Corp. The ordinary shares acquired (by way of
redemption) will be cancelled.
|
Aggregate number of ordinary
shares acquired
|
Daily volume weighted average
price paid
|
Daily highest price paid per
share
|
Daily lowest price per
share
|
Trading
Venue
|
|
9,218
|
$93.38
|
$93.92
|
$92.86
|
XNYS
|
|
800
|
$93.37
|
$93.56
|
$93.15
|
EDGX
|
|
10,638
|
$93.39
|
$93.86
|
$92.86
|
ARCX
|
|
1,010
|
$93.53
|
$94.09
|
$93.11
|
BATS
|
|
4,911
|
$93.37
|
$93.84
|
$92.91
|
XNAS
|
|
1,700
|
$93.35
|
$93.52
|
$93.06
|
BATY
|
|
22,306
|
$93.29
|
$93.64
|
$92.82
|
XASE
|
|
1,214
|
$93.30
|
$93.83
|
$92.91
|
EPRL
|
|
600
|
$93.27
|
$93.91
|
$92.94
|
IEXG
|
|
500
|
$93.70
|
$94.14
|
$93.35
|
XCHI
|
|
103
|
$93.40
|
$93.40
|
$93.40
|
MEMX
|
|
1,200
|
$93.44
|
$93.71
|
$93.05
|
XPSX
|
|
200
|
$93.27
|
$93.30
|
$93.24
|
XBOS
|
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
680,319,901 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,106,599 of its ordinary shares in treasury,
which represents 5.698% 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
26th 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:
|
|
26th September 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$93.3463
|
54,400
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
93.24
|
20240926-13:30:08.108
|
XBOS
|
280M8AFI0R8UC02421
|
|
100
|
93.3
|
20240926-13:30:18.015
|
XBOS
|
280M8AFI0U0CC02421
|
|
100
|
93.15
|
20240926-13:30:34.639
|
ARCX
|
280M8AFI11ARC02421
|
|
100
|
93.18
|
20240926-13:31:24.177
|
XNYS
|
280M8AFI19CQC02421
|
|
75
|
93.18
|
20240926-13:31:24.177
|
ARCX
|
280M8AFI19CRC02421
|
|
100
|
93.18
|
20240926-13:31:24.177
|
XNAS
|
280M8AFI19CSC02421
|
|
25
|
93.18
|
20240926-13:31:24.177
|
ARCX
|
280M8AFI19CTC02421
|
|
25
|
93.17
|
20240926-13:32:33.973
|
XNYS
|
280M8AFI1LD0C02421
|
|
75
|
93.17
|
20240926-13:32:33.973
|
XNYS
|
280M8AFI1LD1C02421
|
|
88
|
93.13
|
20240926-13:32:41.929
|
XNAS
|
280M8AFI1MJSC02421
|
|
88
|
93.13
|
20240926-13:32:41.929
|
ARCX
|
280M8AFI1MJTC02421
|
|
12
|
93.13
|
20240926-13:32:41.929
|
ARCX
|
280M8AFI1MJUC02421
|
|
88
|
93.13
|
20240926-13:32:41.930
|
XNAS
|
280M8AFI1MJVC02421
|
|
93
|
93.11
|
20240926-13:32:53.005
|
XNAS
|
280M8AFI1O9MC02421
|
|
7
|
93.11
|
20240926-13:32:53.005
|
XNAS
|
280M8AFI1O9NC02421
|
|
89
|
93.11
|
20240926-13:32:54.492
|
ARCX
|
280M8AFI1OGFC02421
|
|
11
|
93.11
|
20240926-13:32:54.492
|
ARCX
|
280M8AFI1OGGC02421
|
|
78
|
93.14
|
20240926-13:33:12.210
|
XNYS
|
280M8AFI1RVIC02421
|
|
22
|
93.14
|
20240926-13:33:12.210
|
XNYS
|
280M8AFI1RVJC02421
|
|
22
|
93.17
|
20240926-13:33:32.514
|
XNAS
|
280M8AFI1VEQC02421
|
|
78
|
93.17
|
20240926-13:33:32.514
|
XNAS
|
280M8AFI1VERC02421
|
|
100
|
93.3
|
20240926-13:34:09.893
|
XNYS
|
280M8AFI25LIC02421
|
|
19
|
93.31
|
20240926-13:34:19.875
|
XNAS
|
280M8AFI27DQC02421
|
|
81
|
93.31
|
20240926-13:34:19.875
|
XNAS
|
280M8AFI27DRC02421
|
|
81
|
93.31
|
20240926-13:34:19.875
|
XNAS
|
280M8AFI27DSC02421
|
|
19
|
93.31
|
20240926-13:34:19.875
|
XNAS
|
280M8AFI27DTC02421
|
|
80
|
93.32
|
20240926-13:34:50.385
|
XNYS
|
280M8AFI2D7SC02421
|
|
20
|
93.32
|
20240926-13:34:50.385
|
XNYS
|
280M8AFI2D7TC02421
|
|
100
|
93.35
|
20240926-13:34:55.017
|
XNAS
|
280M8AFI2DV1C02421
|
|
100
|
93.31
|
20240926-13:35:43.762
|
XNYS
|
280M8AFI2NQFC02421
|
|
100
|
93.31
|
20240926-13:35:43.762
|
XNYS
|
280M8AFI2NQGC02421
|
|
100
|
93.63
|
20240926-13:36:47.512
|
XNYS
|
280M8AFI331PC02421
|
|
100
|
93.77
|
20240926-13:37:28.608
|
XNYS
|
280M8AFI3AMUC02421
|
|
100
|
93.77
|
20240926-13:37:28.675
|
XNAS
|
280M8AFI3ANNC02421
|
|
100
|
93.77
|
20240926-13:37:28.681
|
ARCX
|
280M8AFI3ANQC02421
|
|
55
|
93.75
|
20240926-13:37:52.193
|
XNYS
|
280M8AFI3EBOC02421
|
|
45
|
93.75
|
20240926-13:37:52.193
|
XNYS
|
280M8AFI3EBPC02421
|
|
100
|
93.77
|
20240926-13:38:12.661
|
XNYS
|
280M8AFI3HVSC02421
|
|
100
|
93.77
|
20240926-13:38:13.708
|
XNAS
|
280M8AFI3I59C02421
|
|
100
|
93.74
|
20240926-13:38:49.922
|
XNAS
|
280M8AFI3NTKC02421
|
|
100
|
93.62
|
20240926-13:39:23.477
|
XNAS
|
280M8AFI3T7KC02421
|
|
100
|
93.63
|
20240926-13:39:42.371
|
XNAS
|
280M8AFI40ABC02421
|
|
51
|
93.67
|
20240926-13:40:54.781
|
XNYS
|
280M8AFI4DMMC02421
|
|
49
|
93.67
|
20240926-13:40:54.781
|
XNYS
|
280M8AFI4DMNC02421
|
|
39
|
93.67
|
20240926-13:40:56.054
|
XNYS
|
280M8AFI4DRFC02421
|
|
61
|
93.67
|
20240926-13:40:56.054
|
XNYS
|
280M8AFI4DRGC02421
|
|
100
|
93.71
|
20240926-13:41:20.260
|
XPSX
|
280M8AFI4I6AC02421
|
|
15
|
93.71
|
20240926-13:41:22.181
|
XPSX
|
280M8AFI4IF5C02421
|
|
74
|
93.71
|
20240926-13:41:22.182
|
XPSX
|
280M8AFI4IF6C02421
|
|
11
|
93.71
|
20240926-13:41:23.037
|
XPSX
|
280M8AFI4IJ6C02421
|
|
100
|
93.65
|
20240926-13:42:14.322
|
ARCX
|
280M8AFI4RO4C02421
|
|
100
|
93.65
|
20240926-13:42:14.322
|
ARCX
|
280M8AFI4RO5C02421
|
|
99
|
93.64
|
20240926-13:42:24.968
|
ARCX
|
280M8AFI4TLQC02421
|
|
1
|
93.64
|
20240926-13:42:25.013
|
ARCX
|
280M8AFI4TM0C02421
|
|
7
|
93.53
|
20240926-13:42:57.503
|
EDGX
|
280M8AFI52SFC02421
|
|
93
|
93.53
|
20240926-13:42:57.503
|
EDGX
|
280M8AFI52SGC02421
|
|
100
|
93.47
|
20240926-13:43:17.068
|
EDGX
|
280M8AFI564HC02421
|
|
100
|
93.47
|
20240926-13:43:42.713
|
XNYS
|
280M8AFI5A34C02421
|
|
100
|
93.4
|
20240926-13:44:01.701
|
EDGX
|
280M8AFI5D22C02421
|
|
100
|
93.38
|
20240926-13:44:18.927
|
EPRL
|
280M8AFI5G45C02421
|
|
100
|
93.6
|
20240926-13:45:04.277
|
XNYS
|
280M8AFI5NVNC02421
|
|
100
|
93.63
|
20240926-13:45:22.149
|
XCHI
|
280M8AFI5RQ7C02421
|
|
34
|
93.69
|
20240926-13:45:50.660
|
ARCX
|
280M8AFI62HSC02421
|
|
100
|
93.72
|
20240926-13:45:56.260
|
EPRL
|
280M8AFI63ENC02421
|
|
50
|
93.76
|
20240926-13:46:09.826
|
XNYS
|
280M8AFI661FC02421
|
|
50
|
93.76
|
20240926-13:46:09.826
|
XNYS
|
280M8AFI661GC02421
|
|
100
|
93.72
|
20240926-13:46:10.496
|
ARCX
|
280M8AFI667HC02421
|
|
13
|
93.72
|
20240926-13:46:10.496
|
ARCX
|
280M8AFI667IC02421
|
|
15
|
93.72
|
20240926-13:46:10.496
|
ARCX
|
280M8AFI667JC02421
|
|
100
|
93.72
|
20240926-13:47:03.937
|
XNYS
|
280M8AFI6GF2C02421
|
|
100
|
93.72
|
20240926-13:47:03.937
|
XNYS
|
280M8AFI6GF3C02421
|
|
100
|
93.67
|
20240926-13:47:20.257
|
BATS
|
280M8AFI6JGCC02421
|
|
32
|
93.56
|
20240926-13:47:44.057
|
XNAS
|
280M8AFI6O3AC02421
|
|
50
|
93.62
|
20240926-13:47:59.959
|
XNAS
|
280M8AFI6QRTC02421
|
|
9
|
93.62
|
20240926-13:47:59.959
|
XNAS
|
280M8AFI6QRUC02421
|
|
41
|
93.62
|
20240926-13:47:59.960
|
XNAS
|
280M8AFI6QRVC02421
|
|
100
|
93.64
|
20240926-13:48:24.408
|
XASE
|
280M8AFI7071C02421
|
|
100
|
93.66
|
20240926-13:48:53.810
|
ARCX
|
280M8AFI774IC02421
|
|
100
|
93.66
|
20240926-13:48:55.336
|
ARCX
|
280M8AFI77GIC02421
|
|
100
|
93.85
|
20240926-13:49:47.544
|
XNYS
|
280M8AFI7J36C02421
|
|
100
|
93.82
|
20240926-13:50:00.990
|
ARCX
|
280M8AFI7LQVC02421
|
|
100
|
93.8
|
20240926-13:50:23.024
|
EPRL
|
280M8AFI7R20C02421
|
|
5
|
93.84
|
20240926-13:51:10.215
|
XNAS
|
280M8AFI855CC02421
|
|
55
|
93.84
|
20240926-13:51:10.215
|
XNAS
|
280M8AFI855DC02421
|
|
15
|
93.84
|
20240926-13:51:10.215
|
XNYS
|
280M8AFI855EC02421
|
|
25
|
93.83
|
20240926-13:51:10.215
|
ARCX
|
280M8AFI855FC02421
|
|
25
|
93.8
|
20240926-13:51:25.653
|
ARCX
|
280M8AFI88NRC02421
|
|
25
|
93.8
|
20240926-13:51:25.653
|
ARCX
|
280M8AFI88NSC02421
|
|
50
|
93.8
|
20240926-13:51:25.653
|
ARCX
|
280M8AFI88NTC02421
|
|
100
|
93.78
|
20240926-13:51:42.318
|
ARCX
|
280M8AFI8C0MC02421
|
|
100
|
93.75
|
20240926-13:52:09.084
|
XNYS
|
280M8AFI8H09C02421
|
|
21
|
93.7
|
20240926-13:52:13.709
|
BATS
|
280M8AFI8HMUC02421
|
|
79
|
93.7
|
20240926-13:52:13.709
|
BATS
|
280M8AFI8HMVC02421
|
|
56
|
93.73
|
20240926-13:53:13.905
|
XNYS
|
280M8AFI8SDVC02421
|
|
44
|
93.73
|
20240926-13:53:13.905
|
XNYS
|
280M8AFI8SE0C02421
|
|
33
|
93.72
|
20240926-13:53:25.224
|
XNYS
|
280M8AFI8UEFC02421
|
|
67
|
93.72
|
20240926-13:53:25.224
|
XNYS
|
280M8AFI8UEGC02421
|
|
5
|
93.7
|
20240926-13:53:53.490
|
XNYS
|
280M8AFI93NLC02421
|
|
95
|
93.7
|
20240926-13:53:53.490
|
XNYS
|
280M8AFI93NMC02421
|
|
100
|
93.64
|
20240926-13:54:18.414
|
XNYS
|
280M8AFI98SDC02421
|
|
100
|
93.8
|
20240926-13:55:19.679
|
XCHI
|
280M8AFI9LM7C02421
|
|
100
|
93.76
|
20240926-13:55:26.679
|
ARCX
|
280M8AFI9N1RC02421
|
|
50
|
93.78
|
20240926-13:56:23.319
|
XNYS
|
280M8AFIA665C02421
|
|
50
|
93.78
|
20240926-13:56:23.319
|
XNYS
|
280M8AFIA666C02421
|
|
61
|
93.77
|
20240926-13:56:40.803
|
XNAS
|
280M8AFIAA0JC02421
|
|
39
|
93.77
|
20240926-13:56:40.803
|
XNAS
|
280M8AFIAA0KC02421
|
|
55
|
93.86
|
20240926-13:57:11.034
|
XNYS
|
280M8AFIAFN1C02421
|
|
5
|
93.86
|
20240926-13:57:11.034
|
ARCX
|
280M8AFIAFN2C02421
|
|
100
|
93.83
|
20240926-13:57:20.345
|
ARCX
|
280M8AFIAHCHC02421
|
|
100
|
93.83
|
20240926-13:57:20.988
|
XNAS
|
280M8AFIAHFBC02421
|
|
14
|
93.83
|
20240926-13:58:04.544
|
EPRL
|
280M8AFIAOA1C02421
|
|
100
|
93.86
|
20240926-13:58:15.623
|
ARCX
|
280M8AFIAQBLC02421
|
|
50
|
93.82
|
20240926-13:58:19.514
|
ARCX
|
280M8AFIAQVUC02421
|
|
15
|
93.82
|
20240926-13:58:19.514
|
ARCX
|
280M8AFIAQVVC02421
|
|
35
|
93.82
|
20240926-13:58:19.514
|
ARCX
|
280M8AFIAR00C02421
|
|
100
|
93.82
|
20240926-13:58:19.514
|
ARCX
|
280M8AFIAR01C02421
|
|
100
|
93.82
|
20240926-13:59:15.443
|
XNYS
|
280M8AFIB599C02421
|
|
20
|
93.82
|
20240926-13:59:15.443
|
XNYS
|
280M8AFIB59AC02421
|
|
11
|
93.82
|
20240926-13:59:15.443
|
XNYS
|
280M8AFIB59BC02421
|
|
69
|
93.82
|
20240926-13:59:15.443
|
XNYS
|
280M8AFIB59CC02421
|
|
100
|
93.77
|
20240926-13:59:55.114
|
XNAS
|
280M8AFIBBN0C02421
|
|
100
|
94.14
|
20240926-14:00:37.081
|
XCHI
|
280M8AFIBR9DC02421
|
|
100
|
94.09
|
20240926-14:00:42.245
|
BATS
|
280M8AFIBS5MC02421
|
|
100
|
94.09
|
20240926-14:00:42.245
|
BATS
|
280M8AFIBS5NC02421
|
|
100
|
93.92
|
20240926-14:01:07.541
|
XNYS
|
280M8AFIC3GOC02421
|
|
80
|
93.91
|
20240926-14:01:33.798
|
IEXG
|
280M8AFICA0IC02421
|
|
20
|
93.91
|
20240926-14:01:37.878
|
IEXG
|
280M8AFICATFC02421
|
|
100
|
93.77
|
20240926-14:01:46.848
|
XNAS
|
280M8AFICCTGC02421
|
|
100
|
93.72
|
20240926-14:02:05.540
|
XNYS
|
280M8AFICHIFC02421
|
|
100
|
93.64
|
20240926-14:02:33.285
|
XPSX
|
280M8AFICOA8C02421
|
|
100
|
93.51
|
20240926-14:03:11.226
|
XPSX
|
280M8AFID38CC02421
|
|
100
|
93.51
|
20240926-14:03:11.494
|
XNAS
|
280M8AFID3BPC02421
|
|
100
|
93.63
|
20240926-14:03:51.383
|
XNYS
|
280M8AFIDCTTC02421
|
|
50
|
93.56
|
20240926-14:04:11.557
|
XNYS
|
280M8AFIDI0NC02421
|
|
3
|
93.56
|
20240926-14:04:11.557
|
XNYS
|
280M8AFIDI0OC02421
|
|
3
|
93.56
|
20240926-14:04:11.557
|
XNYS
|
280M8AFIDI0PC02421
|
|
44
|
93.56
|
20240926-14:04:11.557
|
XNYS
|
280M8AFIDI0QC02421
|
|
100
|
93.53
|
20240926-14:05:05.660
|
XNAS
|
280M8AFIDUTGC02421
|
|
100
|
93.53
|
20240926-14:05:05.660
|
XNAS
|
280M8AFIDUTHC02421
|
|
100
|
93.52
|
20240926-14:05:05.728
|
BATY
|
280M8AFIDV1NC02421
|
|
100
|
93.57
|
20240926-14:05:41.885
|
XNYS
|
280M8AFIE7M0C02421
|
|
100
|
93.56
|
20240926-14:05:50.835
|
XNYS
|
280M8AFIE97PC02421
|
|
100
|
93.54
|
20240926-14:06:02.729
|
XNAS
|
280M8AFIEBJSC02421
|
|
100
|
93.57
|
20240926-14:06:37.951
|
ARCX
|
280M8AFIEJ7DC02421
|
|
100
|
93.52
|
20240926-14:07:06.312
|
ARCX
|
280M8AFIEPJVC02421
|
|
8
|
93.51
|
20240926-14:07:47.542
|
XNAS
|
280M8AFIF292C02421
|
|
73
|
93.51
|
20240926-14:07:47.542
|
XNAS
|
280M8AFIF293C02421
|
|
19
|
93.51
|
20240926-14:07:47.542
|
XNAS
|
280M8AFIF294C02421
|
|
100
|
93.52
|
20240926-14:08:27.455
|
XPSX
|
280M8AFIFC5GC02421
|
|
100
|
93.49
|
20240926-14:08:33.593
|
ARCX
|
280M8AFIFDUNC02421
|
|
40
|
93.49
|
20240926-14:09:14.933
|
ARCX
|
280M8AFIFP4GC02421
|
|
60
|
93.49
|
20240926-14:09:14.933
|
ARCX
|
280M8AFIFP4HC02421
|
|
24
|
93.49
|
20240926-14:09:14.933
|
ARCX
|
280M8AFIFP4IC02421
|
|
76
|
93.49
|
20240926-14:09:14.934
|
ARCX
|
280M8AFIFP4JC02421
|
|
100
|
93.47
|
20240926-14:09:40.874
|
ARCX
|
280M8AFIFVK9C02421
|
|
100
|
93.42
|
20240926-14:09:57.691
|
XNYS
|
280M8AFIG4B5C02421
|
|
100
|
93.47
|
20240926-14:10:39.821
|
XASE
|
280M8AFIGFQGC02421
|
|
100
|
93.47
|
20240926-14:10:46.709
|
XASE
|
280M8AFIGHRJC02421
|
|
100
|
93.48
|
20240926-14:11:34.535
|
ARCX
|
280M8AFIH1O9C02421
|
|
100
|
93.47
|
20240926-14:11:44.691
|
XPSX
|
280M8AFIH4UOC02421
|
|
100
|
93.41
|
20240926-14:12:03.437
|
XASE
|
280M8AFIH9ISC02421
|
|
100
|
93.43
|
20240926-14:13:04.078
|
XASE
|
280M8AFIHNCIC02421
|
|
100
|
93.5
|
20240926-14:13:36.123
|
XNYS
|
280M8AFIHUOJC02421
|
|
100
|
93.49
|
20240926-14:13:47.855
|
BATY
|
280M8AFII2MGC02421
|
|
100
|
93.45
|
20240926-14:14:19.435
|
XASE
|
280M8AFIIBIMC02421
|
|
100
|
93.42
|
20240926-14:15:06.358
|
XASE
|
280M8AFIINU3C02421
|
|
5
|
93.41
|
20240926-14:15:17.073
|
BATS
|
280M8AFIIR3FC02421
|
|
49
|
93.42
|
20240926-14:15:35.277
|
XNYS
|
280M8AFIJ0LBC02421
|
|
51
|
93.43
|
20240926-14:15:35.277
|
XNYS
|
280M8AFIJ0LCC02421
|
|
3
|
93.4
|
20240926-14:15:39.415
|
MEMX
|
280M8AFIJ1L3C02421
|
|
97
|
93.4
|
20240926-14:15:39.415
|
MEMX
|
280M8AFIJ1L4C02421
|
|
3
|
93.4
|
20240926-14:15:39.415
|
MEMX
|
280M8AFIJ1L5C02421
|
|
100
|
93.57
|
20240926-14:16:49.878
|
XCHI
|
280M8AFIJJRDC02421
|
|
100
|
93.56
|
20240926-14:17:03.830
|
EDGX
|
280M8AFIJNQOC02421
|
|
50
|
93.58
|
20240926-14:17:09.364
|
ARCX
|
280M8AFIJPAFC02421
|
|
100
|
93.6
|
20240926-14:17:18.085
|
ARCX
|
280M8AFIJRFMC02421
|
|
5
|
93.56
|
20240926-14:17:19.977
|
XASE
|
280M8AFIJS4DC02421
|
|
95
|
93.56
|
20240926-14:17:25.563
|
XASE
|
280M8AFIJTAMC02421
|
|
100
|
93.56
|
20240926-14:17:25.563
|
XASE
|
280M8AFIJTANC02421
|
|
100
|
93.52
|
20240926-14:18:33.637
|
XASE
|
280M8AFIKDH7C02421
|
|
100
|
93.49
|
20240926-14:19:08.494
|
XNAS
|
280M8AFIKLKFC02421
|
|
100
|
93.49
|
20240926-14:19:38.273
|
XNYS
|
280M8AFIKS5GC02421
|
|
10
|
93.46
|
20240926-14:20:07.024
|
XASE
|
280M8AFIL2MKC02421
|
|
39
|
93.46
|
20240926-14:20:08.031
|
XASE
|
280M8AFIL2VAC02421
|
|
50
|
93.5
|
20240926-14:20:47.980
|
ARCX
|
280M8AFILCFJC02421
|
|
50
|
93.5
|
20240926-14:20:47.980
|
ARCX
|
280M8AFILCFKC02421
|
|
8
|
93.5
|
20240926-14:20:56.313
|
BATY
|
280M8AFILEDPC02421
|
|
92
|
93.5
|
20240926-14:20:56.313
|
BATY
|
280M8AFILEDQC02421
|
|
47
|
93.52
|
20240926-14:21:23.651
|
XASE
|
280M8AFILKR4C02421
|
|
53
|
93.52
|
20240926-14:21:24.316
|
XASE
|
280M8AFILL27C02421
|
|
19
|
93.49
|
20240926-14:21:42.971
|
XASE
|
280M8AFILP6VC02421
|
|
100
|
93.52
|
20240926-14:22:10.578
|
ARCX
|
280M8AFILVM3C02421
|
|
100
|
93.53
|
20240926-14:22:34.606
|
XASE
|
280M8AFIM4P7C02421
|
|
100
|
93.56
|
20240926-14:22:50.842
|
XNAS
|
280M8AFIM8FEC02421
|
|
100
|
93.49
|
20240926-14:23:13.409
|
BATS
|
280M8AFIMDJ5C02421
|
|
100
|
93.5
|
20240926-14:23:33.473
|
BATY
|
280M8AFIMI6PC02421
|
|
100
|
93.49
|
20240926-14:24:08.597
|
XNYS
|
280M8AFIMQT7C02421
|
|
100
|
93.4
|
20240926-14:24:55.416
|
XASE
|
280M8AFIN63PC02421
|
|
100
|
93.36
|
20240926-14:25:55.717
|
XASE
|
280M8AFINM5FC02421
|
|
100
|
93.35
|
20240926-14:26:10.721
|
XASE
|
280M8AFINQ4HC02421
|
|
21
|
93.36
|
20240926-14:26:49.461
|
ARCX
|
280M8AFIO49OC02421
|
|
79
|
93.36
|
20240926-14:26:49.461
|
ARCX
|
280M8AFIO49PC02421
|
|
100
|
93.38
|
20240926-14:27:18.053
|
XASE
|
280M8AFIOBKNC02421
|
|
100
|
93.34
|
20240926-14:27:28.721
|
BATY
|
280M8AFIOE68C02421
|
|
100
|
93.37
|
20240926-14:28:04.956
|
XNAS
|
280M8AFIOMCAC02421
|
|
100
|
93.33
|
20240926-14:29:01.200
|
XNYS
|
280M8AFIP5E9C02421
|
|
41
|
93.3
|
20240926-14:29:16.497
|
XASE
|
280M8AFIP9LQC02421
|
|
59
|
93.3
|
20240926-14:29:16.636
|
XASE
|
280M8AFIP9MHC02421
|
|
9
|
93.35
|
20240926-14:29:48.621
|
XNAS
|
280M8AFIPHKAC02421
|
|
100
|
93.33
|
20240926-14:29:49.275
|
ARCX
|
280M8AFIPHNQC02421
|
|
100
|
93.33
|
20240926-14:29:49.275
|
ARCX
|
280M8AFIPHNRC02421
|
|
100
|
93.39
|
20240926-14:30:33.927
|
XNYS
|
280M8AFIPV48C02421
|
|
100
|
93.38
|
20240926-14:30:34.884
|
ARCX
|
280M8AFIPVCEC02421
|
|
100
|
93.38
|
20240926-14:30:34.884
|
ARCX
|
280M8AFIPVCFC02421
|
|
100
|
93.32
|
20240926-14:31:37.789
|
EDGX
|
280M8AFIQEIMC02421
|
|
100
|
93.35
|
20240926-14:32:07.198
|
XCHI
|
280M8AFIQL91C02421
|
|
100
|
93.33
|
20240926-14:32:09.549
|
XASE
|
280M8AFIQLP2C02421
|
|
100
|
93.37
|
20240926-14:32:39.168
|
BATY
|
280M8AFIQTCGC02421
|
|
100
|
93.41
|
20240926-14:33:18.077
|
ARCX
|
280M8AFIR6TBC02421
|
|
100
|
93.38
|
20240926-14:33:33.038
|
XNAS
|
280M8AFIR9PCC02421
|
|
100
|
93.37
|
20240926-14:34:07.844
|
ARCX
|
280M8AFIRGKPC02421
|
|
100
|
93.39
|
20240926-14:34:47.067
|
ARCX
|
280M8AFIROMQC02421
|
|
17
|
93.39
|
20240926-14:35:05.640
|
ARCX
|
280M8AFIRSKGC02421
|
|
60
|
93.39
|
20240926-14:35:05.640
|
ARCX
|
280M8AFIRSKHC02421
|
|
23
|
93.39
|
20240926-14:35:05.640
|
ARCX
|
280M8AFIRSKIC02421
|
|
100
|
93.39
|
20240926-14:35:48.131
|
XASE
|
280M8AFIS6HGC02421
|
|
100
|
93.41
|
20240926-14:36:13.095
|
XASE
|
280M8AFISCENC02421
|
|
17
|
93.4
|
20240926-14:36:29.830
|
ARCX
|
280M8AFISGQEC02421
|
|
18
|
93.4
|
20240926-14:36:29.830
|
ARCX
|
280M8AFISGQFC02421
|
|
65
|
93.4
|
20240926-14:36:29.830
|
ARCX
|
280M8AFISGQGC02421
|
|
100
|
93.48
|
20240926-14:37:49.162
|
XNYS
|
280M8AFIT5O4C02421
|
|
55
|
93.48
|
20240926-14:37:59.573
|
XNAS
|
280M8AFIT8R1C02421
|
|
23
|
93.48
|
20240926-14:37:59.573
|
XNAS
|
280M8AFIT8R2C02421
|
|
22
|
93.48
|
20240926-14:37:59.573
|
XNAS
|
280M8AFIT8R3C02421
|
|
5
|
93.51
|
20240926-14:39:03.453
|
XASE
|
280M8AFITPGTC02421
|
|
47
|
93.51
|
20240926-14:39:04.795
|
XASE
|
280M8AFITPSOC02421
|
|
100
|
93.51
|
20240926-14:39:28.007
|
EPRL
|
280M8AFITVRIC02421
|
|
21
|
93.5
|
20240926-14:39:53.152
|
XASE
|
280M8AFIU63SC02421
|
|
100
|
93.51
|
20240926-14:40:14.845
|
EPRL
|
280M8AFIUBOCC02421
|
|
79
|
93.5
|
20240926-14:40:20.189
|
XASE
|
280M8AFIUD41C02421
|
|
100
|
93.42
|
20240926-14:41:01.654
|
XASE
|
280M8AFIUN53C02421
|
|
10
|
93.4
|
20240926-14:41:28.650
|
XASE
|
280M8AFIUU1BC02421
|
|
90
|
93.4
|
20240926-14:41:28.651
|
XASE
|
280M8AFIUU1CC02421
|
|
1
|
93.4
|
20240926-14:42:17.034
|
XASE
|
280M8AFIV9D6C02421
|
|
100
|
93.4
|
20240926-14:42:47.885
|
BATY
|
280M8AFIVGEKC02421
|
|
100
|
93.4
|
20240926-14:43:10.172
|
ARCX
|
280M8AFIVM7DC02421
|
|
4
|
93.38
|
20240926-14:43:59.253
|
XASE
|
280M8AFJ01RPC02421
|
|
100
|
93.36
|
20240926-14:44:06.197
|
XASE
|
280M8AFJ0429C02421
|
|
100
|
93.34
|
20240926-14:44:28.978
|
ARCX
|
280M8AFJ09GIC02421
|
|
100
|
93.36
|
20240926-14:45:06.329
|
XNYS
|
280M8AFJ0I84C02421
|
|
100
|
93.46
|
20240926-14:45:26.969
|
XASE
|
280M8AFJ0PG6C02421
|
|
100
|
93.46
|
20240926-14:45:26.969
|
XASE
|
280M8AFJ0PG7C02421
|
|
14
|
93.44
|
20240926-14:46:04.425
|
ARCX
|
280M8AFJ15E8C02421
|
|
86
|
93.44
|
20240926-14:46:05.438
|
ARCX
|
280M8AFJ15QJC02421
|
|
100
|
93.41
|
20240926-14:47:13.510
|
XNYS
|
280M8AFJ1N2LC02421
|
|
10
|
93.4
|
20240926-14:47:17.171
|
XASE
|
280M8AFJ1O20C02421
|
|
90
|
93.4
|
20240926-14:47:20.827
|
XASE
|
280M8AFJ1OQPC02421
|
|
16
|
93.36
|
20240926-14:47:50.083
|
ARCX
|
280M8AFJ21UBC02421
|
|
84
|
93.36
|
20240926-14:47:50.083
|
ARCX
|
280M8AFJ21UCC02421
|
|
16
|
93.35
|
20240926-14:48:03.630
|
ARCX
|
280M8AFJ25CJC02421
|
|
84
|
93.35
|
20240926-14:48:03.630
|
ARCX
|
280M8AFJ25CKC02421
|
|
100
|
93.29
|
20240926-14:48:30.919
|
ARCX
|
280M8AFJ2DQ2C02421
|
|
43
|
93.33
|
20240926-14:49:25.238
|
XASE
|
280M8AFJ2SOFC02421
|
|
100
|
93.34
|
20240926-14:49:44.490
|
XASE
|
280M8AFJ315BC02421
|
|
100
|
93.36
|
20240926-14:50:16.683
|
IEXG
|
280M8AFJ38GGC02421
|
|
100
|
93.37
|
20240926-14:50:36.646
|
XASE
|
280M8AFJ3DB1C02421
|
|
100
|
93.37
|
20240926-14:51:01.829
|
XASE
|
280M8AFJ3J19C02421
|
|
100
|
93.3
|
20240926-14:51:25.873
|
XASE
|
280M8AFJ3Q3VC02421
|
|
100
|
93.24
|
20240926-14:52:05.958
|
XASE
|
280M8AFJ4431C02421
|
|
100
|
93.22
|
20240926-14:52:41.058
|
XNYS
|
280M8AFJ4C7CC02421
|
|
100
|
93.21
|
20240926-14:53:14.092
|
XASE
|
280M8AFJ4JSCC02421
|
|
100
|
93.18
|
20240926-14:53:34.809
|
XASE
|
280M8AFJ4NU6C02421
|
|
5
|
93.15
|
20240926-14:54:00.706
|
XASE
|
280M8AFJ4TMDC02421
|
|
95
|
93.15
|
20240926-14:54:00.706
|
XASE
|
280M8AFJ4TMEC02421
|
|
100
|
93.16
|
20240926-14:54:47.790
|
ARCX
|
280M8AFJ5844C02421
|
|
72
|
93.11
|
20240926-14:55:09.204
|
XASE
|
280M8AFJ5D29C02421
|
|
28
|
93.11
|
20240926-14:55:11.027
|
XASE
|
280M8AFJ5DG6C02421
|
|
100
|
92.98
|
20240926-14:55:52.360
|
XNAS
|
280M8AFJ5OL7C02421
|
|
50
|
93.04
|
20240926-14:56:51.086
|
XNYS
|
280M8AFJ67M9C02421
|
|
50
|
93.04
|
20240926-14:56:51.086
|
XNYS
|
280M8AFJ67MAC02421
|
|
100
|
93.03
|
20240926-14:56:55.792
|
XNYS
|
280M8AFJ68I0C02421
|
|
54
|
93.03
|
20240926-14:56:55.792
|
XNYS
|
280M8AFJ68I1C02421
|
|
46
|
93.03
|
20240926-14:56:55.792
|
XNYS
|
280M8AFJ68I2C02421
|
|
100
|
93.04
|
20240926-14:58:15.736
|
XASE
|
280M8AFJ6QBDC02421
|
|
100
|
93.04
|
20240926-14:58:53.322
|
XASE
|
280M8AFJ71J3C02421
|
|
100
|
93.06
|
20240926-14:59:35.992
|
BATY
|
280M8AFJ7C41C02421
|
|
65
|
93.03
|
20240926-15:00:25.221
|
XASE
|
280M8AFJ7Q4UC02421
|
|
35
|
93.03
|
20240926-15:00:25.221
|
XASE
|
280M8AFJ7Q4VC02421
|
|
100
|
93.09
|
20240926-15:01:31.491
|
ARCX
|
280M8AFJ8B0QC02421
|
|
100
|
93.08
|
20240926-15:01:32.535
|
XASE
|
280M8AFJ8BACC02421
|
|
100
|
93.08
|
20240926-15:01:32.535
|
XASE
|
280M8AFJ8BADC02421
|
|
100
|
93.12
|
20240926-15:03:25.252
|
XASE
|
280M8AFJ948LC02421
|
|
100
|
93.12
|
20240926-15:03:25.252
|
XASE
|
280M8AFJ948NC02421
|
|
100
|
93.05
|
20240926-15:03:43.245
|
XASE
|
280M8AFJ97R1C02421
|
|
100
|
93.17
|
20240926-15:05:08.457
|
BATS
|
280M8AFJ9PPPC02421
|
|
100
|
93.17
|
20240926-15:05:08.457
|
BATS
|
280M8AFJ9PPQC02421
|
|
100
|
93.21
|
20240926-15:05:28.355
|
XASE
|
280M8AFJ9TRHC02421
|
|
49
|
93.11
|
20240926-15:06:04.389
|
BATS
|
280M8AFJA4POC02421
|
|
12
|
93.11
|
20240926-15:06:04.389
|
BATS
|
280M8AFJA4PPC02421
|
|
39
|
93.11
|
20240926-15:06:04.389
|
BATS
|
280M8AFJA4PSC02421
|
|
23
|
93.16
|
20240926-15:07:04.759
|
BATY
|
280M8AFJAFRHC02421
|
|
77
|
93.16
|
20240926-15:07:04.759
|
BATY
|
280M8AFJAFRIC02421
|
|
99
|
93.3
|
20240926-15:07:50.873
|
ARCX
|
280M8AFJAO2QC02421
|
|
1
|
93.3
|
20240926-15:07:50.873
|
ARCX
|
280M8AFJAO2RC02421
|
|
100
|
93.29
|
20240926-15:08:00.451
|
XNAS
|
280M8AFJAPLVC02421
|
|
100
|
93.35
|
20240926-15:09:14.437
|
ARCX
|
280M8AFJBABJC02421
|
|
100
|
93.34
|
20240926-15:09:21.512
|
ARCX
|
280M8AFJBC0OC02421
|
|
5
|
93.32
|
20240926-15:10:04.592
|
XNYS
|
280M8AFJBL67C02421
|
|
95
|
93.32
|
20240926-15:10:04.592
|
XNYS
|
280M8AFJBL68C02421
|
|
100
|
93.33
|
20240926-15:10:39.365
|
XASE
|
280M8AFJBSFHC02421
|
|
100
|
93.27
|
20240926-15:10:51.986
|
XASE
|
280M8AFJBV0RC02421
|
|
100
|
93.25
|
20240926-15:11:45.435
|
EDGX
|
280M8AFJCBPNC02421
|
|
24
|
93.28
|
20240926-15:12:49.687
|
XASE
|
280M8AFJCQ4GC02421
|
|
10
|
93.29
|
20240926-15:12:52.599
|
XNYS
|
280M8AFJCQOUC02421
|
|
76
|
93.28
|
20240926-15:12:54.904
|
XASE
|
280M8AFJCR7MC02421
|
|
100
|
93.28
|
20240926-15:12:54.904
|
XASE
|
280M8AFJCR7NC02421
|
|
19
|
93.28
|
20240926-15:12:55.251
|
ARCX
|
280M8AFJCR9BC02421
|
|
5
|
93.28
|
20240926-15:12:55.251
|
ARCX
|
280M8AFJCR9CC02421
|
|
25
|
93.28
|
20240926-15:13:50.620
|
XNYS
|
280M8AFJD65JC02421
|
|
75
|
93.28
|
20240926-15:13:50.620
|
XNYS
|
280M8AFJD65KC02421
|
|
100
|
93.28
|
20240926-15:14:24.064
|
BATY
|
280M8AFJDEJHC02421
|
|
100
|
93.36
|
20240926-15:15:19.208
|
XNYS
|
280M8AFJDTJIC02421
|
|
100
|
93.35
|
20240926-15:15:25.339
|
ARCX
|
280M8AFJDV97C02421
|
|
100
|
93.4
|
20240926-15:16:32.475
|
XNYS
|
280M8AFJEF5HC02421
|
|
100
|
93.39
|
20240926-15:16:38.019
|
EPRL
|
280M8AFJEGOFC02421
|
|
100
|
93.38
|
20240926-15:17:40.565
|
ARCX
|
280M8AFJEU83C02421
|
|
33
|
93.36
|
20240926-15:18:12.955
|
XNYS
|
280M8AFJF56IC02421
|
|
67
|
93.36
|
20240926-15:18:12.955
|
XNYS
|
280M8AFJF56JC02421
|
|
100
|
93.36
|
20240926-15:19:04.343
|
XPSX
|
280M8AFJFGSCC02421
|
|
100
|
93.36
|
20240926-15:20:00.789
|
XASE
|
280M8AFJFUJRC02421
|
|
16
|
93.39
|
20240926-15:20:43.051
|
XASE
|
280M8AFJG9UJC02421
|
|
84
|
93.39
|
20240926-15:20:43.052
|
XASE
|
280M8AFJG9UKC02421
|
|
84
|
93.39
|
20240926-15:20:43.052
|
XASE
|
280M8AFJG9ULC02421
|
|
100
|
93.38
|
20240926-15:21:39.567
|
XNYS
|
280M8AFJGMJEC02421
|
|
100
|
93.37
|
20240926-15:21:52.800
|
XASE
|
280M8AFJGPJIC02421
|
|
100
|
93.36
|
20240926-15:22:32.839
|
XASE
|
280M8AFJH2FUC02421
|
|
14
|
93.36
|
20240926-15:23:16.076
|
XASE
|
280M8AFJHBBUC02421
|
|
86
|
93.36
|
20240926-15:23:19.225
|
XASE
|
280M8AFJHC38C02421
|
|
100
|
93.34
|
20240926-15:23:53.998
|
XASE
|
280M8AFJHJFMC02421
|
|
100
|
93.32
|
20240926-15:24:29.065
|
BATY
|
280M8AFJHQRDC02421
|
|
100
|
93.31
|
20240926-15:25:06.651
|
XASE
|
280M8AFJI2JBC02421
|
|
100
|
93.3
|
20240926-15:25:42.524
|
BATY
|
280M8AFJIAGQC02421
|
|
100
|
93.3
|
20240926-15:26:09.994
|
ARCX
|
280M8AFJIG9GC02421
|
|
100
|
93.25
|
20240926-15:27:10.509
|
XASE
|
280M8AFJITK7C02421
|
|
100
|
93.26
|
20240926-15:27:49.391
|
XASE
|
280M8AFJJ5ALC02421
|
|
100
|
93.25
|
20240926-15:28:48.658
|
ARCX
|
280M8AFJJI6QC02421
|
|
79
|
93.24
|
20240926-15:29:06.579
|
XASE
|
280M8AFJJMPTC02421
|
|
65
|
93.21
|
20240926-15:29:34.689
|
XASE
|
280M8AFJJT97C02421
|
|
17
|
93.21
|
20240926-15:29:34.689
|
XASE
|
280M8AFJJT98C02421
|
|
18
|
93.21
|
20240926-15:29:34.749
|
XASE
|
280M8AFJJTAFC02421
|
|
25
|
93.26
|
20240926-15:30:41.620
|
XNYS
|
280M8AFJKG4CC02421
|
|
89
|
93.25
|
20240926-15:30:49.468
|
EDGX
|
280M8AFJKHT7C02421
|
|
11
|
93.25
|
20240926-15:30:49.468
|
EDGX
|
280M8AFJKHT8C02421
|
|
6
|
93.26
|
20240926-15:31:05.545
|
BATY
|
280M8AFJKL8BC02421
|
|
94
|
93.26
|
20240926-15:31:05.545
|
BATY
|
280M8AFJKL8CC02421
|
|
2
|
93.27
|
20240926-15:31:50.143
|
ARCX
|
280M8AFJKVEOC02421
|
|
98
|
93.27
|
20240926-15:31:50.143
|
ARCX
|
280M8AFJKVEPC02421
|
|
100
|
93.35
|
20240926-15:33:03.345
|
XNYS
|
280M8AFJLHAKC02421
|
|
100
|
93.34
|
20240926-15:33:04.436
|
ARCX
|
280M8AFJLHHTC02421
|
|
1
|
93.34
|
20240926-15:33:04.436
|
ARCX
|
280M8AFJLHHUC02421
|
|
99
|
93.34
|
20240926-15:33:04.436
|
ARCX
|
280M8AFJLHHVC02421
|
|
8
|
93.28
|
20240926-15:33:53.240
|
ARCX
|
280M8AFJLUMJC02421
|
|
92
|
93.28
|
20240926-15:33:53.241
|
ARCX
|
280M8AFJLUMKC02421
|
|
100
|
93.31
|
20240926-15:34:13.653
|
XASE
|
280M8AFJM409C02421
|
|
28
|
93.29
|
20240926-15:34:42.024
|
XASE
|
280M8AFJMBK2C02421
|
|
72
|
93.29
|
20240926-15:34:42.024
|
XASE
|
280M8AFJMBK3C02421
|
|
28
|
93.29
|
20240926-15:34:42.024
|
XASE
|
280M8AFJMBK4C02421
|
|
100
|
93.31
|
20240926-15:34:56.120
|
XASE
|
280M8AFJMF9DC02421
|
|
100
|
93.31
|
20240926-15:34:56.120
|
XASE
|
280M8AFJMF9EC02421
|
|
100
|
93.28
|
20240926-15:35:32.137
|
XASE
|
280M8AFJMOEIC02421
|
|
100
|
93.26
|
20240926-15:35:50.292
|
ARCX
|
280M8AFJMS22C02421
|
|
100
|
93.3
|
20240926-15:37:19.852
|
XNAS
|
280M8AFJNFGAC02421
|
|
100
|
93.35
|
20240926-15:37:58.686
|
BATS
|
280M8AFJNNCRC02421
|
|
100
|
93.37
|
20240926-15:38:28.124
|
XNYS
|
280M8AFJNVJ1C02421
|
|
90
|
93.45
|
20240926-15:39:19.238
|
XNYS
|
280M8AFJOBE5C02421
|
|
4
|
93.45
|
20240926-15:39:19.238
|
XNYS
|
280M8AFJOBE6C02421
|
|
100
|
93.44
|
20240926-15:39:32.459
|
ARCX
|
280M8AFJODS6C02421
|
|
4
|
93.44
|
20240926-15:39:32.459
|
ARCX
|
280M8AFJODS7C02421
|
|
96
|
93.44
|
20240926-15:39:32.459
|
ARCX
|
280M8AFJODS8C02421
|
|
100
|
93.48
|
20240926-15:40:33.684
|
ARCX
|
280M8AFJOP79C02421
|
|
100
|
93.49
|
20240926-15:41:37.865
|
XASE
|
280M8AFJP43LC02421
|
|
1
|
93.44
|
20240926-15:42:04.394
|
XASE
|
280M8AFJP8IOC02421
|
|
100
|
93.46
|
20240926-15:42:24.862
|
ARCX
|
280M8AFJPBTKC02421
|
|
100
|
93.45
|
20240926-15:43:06.388
|
XASE
|
280M8AFJPIMEC02421
|
|
100
|
93.44
|
20240926-15:43:56.290
|
XASE
|
280M8AFJPQQFC02421
|
|
100
|
93.44
|
20240926-15:44:58.775
|
XNYS
|
280M8AFJQ5SLC02421
|
|
100
|
93.48
|
20240926-15:45:54.351
|
XASE
|
280M8AFJQIV2C02421
|
|
9
|
93.42
|
20240926-15:46:51.503
|
XASE
|
280M8AFJQTHJC02421
|
|
100
|
93.43
|
20240926-15:47:11.253
|
XNYS
|
280M8AFJR1BVC02421
|
|
3
|
93.44
|
20240926-15:48:21.468
|
ARCX
|
280M8AFJRF58C02421
|
|
97
|
93.44
|
20240926-15:48:21.468
|
ARCX
|
280M8AFJRF5AC02421
|
|
100
|
93.42
|
20240926-15:49:02.505
|
BATY
|
280M8AFJRO7HC02421
|
|
54
|
93.41
|
20240926-15:50:01.155
|
XNYS
|
280M8AFJS53KC02421
|
|
46
|
93.41
|
20240926-15:50:01.155
|
XNYS
|
280M8AFJS53LC02421
|
|
100
|
93.38
|
20240926-15:51:06.310
|
ARCX
|
280M8AFJSIPLC02421
|
|
33
|
93.4
|
20240926-15:52:06.872
|
ARCX
|
280M8AFJT2Q6C02421
|
|
67
|
93.4
|
20240926-15:52:11.326
|
ARCX
|
280M8AFJT3QJC02421
|
|
8
|
93.38
|
20240926-15:53:01.267
|
ARCX
|
280M8AFJTDL6C02421
|
|
92
|
93.38
|
20240926-15:53:01.267
|
ARCX
|
280M8AFJTDL7C02421
|
|
100
|
93.41
|
20240926-15:53:54.657
|
ARCX
|
280M8AFJTP2TC02421
|
|
41
|
93.45
|
20240926-15:55:35.833
|
ARCX
|
280M8AFJUDI6C02421
|
|
59
|
93.45
|
20240926-15:55:35.834
|
ARCX
|
280M8AFJUDI7C02421
|
|
100
|
93.59
|
20240926-15:56:25.702
|
ARCX
|
280M8AFJUPG5C02421
|
|
4
|
93.59
|
20240926-15:57:14.409
|
ARCX
|
280M8AFJV372C02421
|
|
100
|
93.61
|
20240926-15:57:44.010
|
ARCX
|
280M8AFJV9EPC02421
|
|
100
|
93.63
|
20240926-15:58:23.620
|
ARCX
|
280M8AFJVHD5C02421
|
|
5
|
93.63
|
20240926-15:59:15.456
|
ARCX
|
280M8AFJVU1EC02421
|
|
100
|
93.64
|
20240926-15:59:43.877
|
ARCX
|
280M8AFK04BHC02421
|
|
100
|
93.65
|
20240926-16:00:32.861
|
ARCX
|
280M8AFK0HLIC02421
|
|
1
|
93.63
|
20240926-16:01:33.568
|
ARCX
|
280M8AFK0VHHC02421
|
|
99
|
93.63
|
20240926-16:01:33.568
|
ARCX
|
280M8AFK0VHIC02421
|
|
100
|
93.52
|
20240926-16:02:39.493
|
BATS
|
280M8AFK1FFRC02421
|
|
100
|
93.48
|
20240926-16:03:48.601
|
ARCX
|
280M8AFK1TT9C02421
|
|
100
|
93.38
|
20240926-16:05:12.139
|
XNAS
|
280M8AFK2HRFC02421
|
|
100
|
93.43
|
20240926-16:06:28.545
|
XNYS
|
280M8AFK31KDC02421
|
|
1
|
93.41
|
20240926-16:07:23.467
|
ARCX
|
280M8AFK3B5LC02421
|
|
99
|
93.41
|
20240926-16:07:38.784
|
ARCX
|
280M8AFK3EBHC02421
|
|
1
|
93.41
|
20240926-16:07:38.784
|
XNAS
|
280M8AFK3EBIC02421
|
|
100
|
93.39
|
20240926-16:08:49.691
|
ARCX
|
280M8AFK3RI8C02421
|
|
100
|
93.37
|
20240926-16:09:22.468
|
ARCX
|
280M8AFK40UBC02421
|
|
100
|
93.35
|
20240926-16:10:29.054
|
XNYS
|
280M8AFK4D0JC02421
|
|
13
|
93.32
|
20240926-16:11:20.416
|
XNYS
|
280M8AFK4M37C02421
|
|
87
|
93.32
|
20240926-16:11:20.416
|
XNYS
|
280M8AFK4M38C02421
|
|
16
|
93.27
|
20240926-16:12:21.474
|
XNYS
|
280M8AFK50RMC02421
|
|
100
|
93.33
|
20240926-16:13:14.956
|
BATY
|
280M8AFK59OJC02421
|
|
100
|
93.3
|
20240926-16:13:48.830
|
ARCX
|
280M8AFK5GEEC02421
|
|
11
|
93.3
|
20240926-16:15:44.267
|
XPSX
|
280M8AFK6BNDC02421
|
|
89
|
93.3
|
20240926-16:15:44.267
|
XPSX
|
280M8AFK6BNEC02421
|
|
100
|
93.29
|
20240926-16:16:16.568
|
XPSX
|
280M8AFK6I2EC02421
|
|
79
|
93.31
|
20240926-16:17:56.989
|
ARCX
|
280M8AFK79F5C02421
|
|
21
|
93.31
|
20240926-16:17:56.989
|
ARCX
|
280M8AFK79F6C02421
|
|
100
|
93.32
|
20240926-16:19:26.464
|
XPSX
|
280M8AFK7V4VC02421
|
|
100
|
93.3
|
20240926-16:20:27.266
|
ARCX
|
280M8AFK8DVSC02421
|
|
100
|
93.34
|
20240926-16:21:17.043
|
XASE
|
280M8AFK8PPCC02421
|
|
100
|
93.34
|
20240926-16:21:17.043
|
XASE
|
280M8AFK8PPDC02421
|
|
100
|
93.25
|
20240926-16:22:00.987
|
XNYS
|
280M8AFK941VC02421
|
|
100
|
93.23
|
20240926-16:23:30.766
|
ARCX
|
280M8AFK9NUFC02421
|
|
100
|
93.18
|
20240926-16:23:59.258
|
ARCX
|
280M8AFK9U5CC02421
|
|
56
|
93.09
|
20240926-16:25:14.774
|
XNYS
|
280M8AFKAFMCC02421
|
|
44
|
93.09
|
20240926-16:25:14.774
|
XNYS
|
280M8AFKAFMDC02421
|
|
100
|
93.14
|
20240926-16:26:25.210
|
ARCX
|
280M8AFKB13VC02421
|
|
30
|
93.16
|
20240926-16:27:45.578
|
BATY
|
280M8AFKBIA6C02421
|
|
70
|
93.16
|
20240926-16:27:45.578
|
BATY
|
280M8AFKBIA7C02421
|
|
100
|
93.11
|
20240926-16:28:26.618
|
ARCX
|
280M8AFKBQOIC02421
|
|
100
|
93.03
|
20240926-16:29:14.465
|
XASE
|
280M8AFKC5PEC02421
|
|
100
|
92.96
|
20240926-16:30:03.843
|
XASE
|
280M8AFKCH52C02421
|
|
88
|
92.93
|
20240926-16:30:45.319
|
XASE
|
280M8AFKCSHKC02421
|
|
12
|
92.93
|
20240926-16:30:48.057
|
XASE
|
280M8AFKCT7CC02421
|
|
100
|
92.91
|
20240926-16:32:11.694
|
XASE
|
280M8AFKDIQOC02421
|
|
13
|
92.91
|
20240926-16:33:19.421
|
XASE
|
280M8AFKE27AC02421
|
|
2
|
92.91
|
20240926-16:33:19.421
|
XASE
|
280M8AFKE27BC02421
|
|
85
|
92.91
|
20240926-16:33:19.421
|
XASE
|
280M8AFKE27CC02421
|
|
100
|
92.93
|
20240926-16:34:43.963
|
EPRL
|
280M8AFKEKSOC02421
|
|
100
|
93.08
|
20240926-16:36:29.620
|
XASE
|
280M8AFKFD8AC02421
|
|
100
|
93.05
|
20240926-16:37:01.567
|
XASE
|
280M8AFKFJIUC02421
|
|
100
|
93.1
|
20240926-16:39:22.552
|
XASE
|
280M8AFKGJ0IC02421
|
|
100
|
93.08
|
20240926-16:40:32.206
|
XASE
|
280M8AFKH3HUC02421
|
|
2
|
93.04
|
20240926-16:41:28.780
|
XASE
|
280M8AFKHFNRC02421
|
|
98
|
93.04
|
20240926-16:41:28.930
|
XASE
|
280M8AFKHFQNC02421
|
|
7
|
93.07
|
20240926-16:42:59.905
|
XASE
|
280M8AFKI2UUC02421
|
|
100
|
93.06
|
20240926-16:43:22.582
|
ARCX
|
280M8AFKI7E6C02421
|
|
100
|
93.16
|
20240926-16:44:38.969
|
XASE
|
280M8AFKIOCTC02421
|
|
1
|
93.18
|
20240926-16:45:45.985
|
ARCX
|
280M8AFKJ7RFC02421
|
|
100
|
93.17
|
20240926-16:46:01.274
|
XASE
|
280M8AFKJAOIC02421
|
|
100
|
93.15
|
20240926-16:46:54.657
|
XASE
|
280M8AFKJLK6C02421
|
|
100
|
93.17
|
20240926-16:48:23.736
|
XASE
|
280M8AFKK55MC02421
|
|
100
|
93.16
|
20240926-16:48:55.141
|
XASE
|
280M8AFKKACPC02421
|
|
3
|
93.13
|
20240926-16:49:06.864
|
XASE
|
280M8AFKKCJDC02421
|
|
7
|
93.12
|
20240926-16:49:27.942
|
ARCX
|
280M8AFKKGCVC02421
|
|
93
|
93.12
|
20240926-16:49:27.942
|
ARCX
|
280M8AFKKGD0C02421
|
|
94
|
93.07
|
20240926-16:50:33.788
|
ARCX
|
280M8AFKKT0VC02421
|
|
6
|
93.07
|
20240926-16:50:33.789
|
ARCX
|
280M8AFKKT10C02421
|
|
65
|
93.05
|
20240926-16:52:33.884
|
XASE
|
280M8AFKLH1NC02421
|
|
35
|
93.05
|
20240926-16:52:33.884
|
XASE
|
280M8AFKLH1PC02421
|
|
11
|
93.03
|
20240926-16:53:11.098
|
XASE
|
280M8AFKLO1QC02421
|
|
100
|
93.02
|
20240926-16:53:24.000
|
XNAS
|
280M8AFKLQM9C02421
|
|
100
|
93.01
|
20240926-16:54:37.134
|
XASE
|
280M8AFKM8NGC02421
|
|
98
|
92.98
|
20240926-16:54:50.481
|
XASE
|
280M8AFKMAQ5C02421
|
|
2
|
92.98
|
20240926-16:54:50.482
|
XASE
|
280M8AFKMAQ6C02421
|
|
100
|
93
|
20240926-16:56:31.137
|
ARCX
|
280M8AFKMS48C02421
|
|
100
|
92.98
|
20240926-16:57:34.173
|
XASE
|
280M8AFKN7P8C02421
|
|
100
|
93.09
|
20240926-16:59:29.110
|
ARCX
|
280M8AFKNSNFC02421
|
|
100
|
93.08
|
20240926-16:59:49.820
|
XASE
|
280M8AFKO0HAC02421
|
|
3
|
93.09
|
20240926-17:00:53.489
|
XNAS
|
280M8AFKOF7UC02421
|
|
97
|
93.09
|
20240926-17:00:53.489
|
XNAS
|
280M8AFKOF7VC02421
|
|
100
|
93.23
|
20240926-17:02:34.961
|
XASE
|
280M8AFKP38GC02421
|
|
20
|
93.27
|
20240926-17:04:04.293
|
XASE
|
280M8AFKPINMC02421
|
|
80
|
93.27
|
20240926-17:04:04.293
|
XASE
|
280M8AFKPINNC02421
|
|
99
|
93.31
|
20240926-17:05:18.497
|
ARCX
|
280M8AFKPVLJC02421
|
|
1
|
93.31
|
20240926-17:05:18.497
|
ARCX
|
280M8AFKPVLKC02421
|
|
100
|
93.35
|
20240926-17:07:02.138
|
XASE
|
280M8AFKQJ5UC02421
|
|
25
|
93.32
|
20240926-17:07:26.953
|
XNAS
|
280M8AFKQNG3C02421
|
|
75
|
93.32
|
20240926-17:07:26.953
|
XNAS
|
280M8AFKQNG4C02421
|
|
18
|
93.32
|
20240926-17:08:47.875
|
IEXG
|
280M8AFKR43RC02421
|
|
82
|
93.32
|
20240926-17:08:47.875
|
IEXG
|
280M8AFKR43SC02421
|
|
100
|
93.27
|
20240926-17:09:40.615
|
XNAS
|
280M8AFKRDRGC02421
|
|
100
|
93.35
|
20240926-17:10:54.861
|
XASE
|
280M8AFKRQJMC02421
|
|
100
|
93.28
|
20240926-17:12:51.993
|
XASE
|
280M8AFKSETIC02421
|
|
100
|
93.28
|
20240926-17:13:44.105
|
XASE
|
280M8AFKSOSHC02421
|
|
100
|
93.28
|
20240926-17:15:10.134
|
XASE
|
280M8AFKT8OUC02421
|
|
100
|
93.2
|
20240926-17:16:09.935
|
ARCX
|
280M8AFKTM0KC02421
|
|
1
|
93.22
|
20240926-17:17:27.817
|
XNAS
|
280M8AFKU4VVC02421
|
|
99
|
93.22
|
20240926-17:17:27.817
|
XNAS
|
280M8AFKU500C02421
|
|
100
|
93.18
|
20240926-17:19:00.164
|
XASE
|
280M8AFKUMRDC02421
|
|
100
|
93.1
|
20240926-17:19:34.711
|
ARCX
|
280M8AFKUU9VC02421
|
|
100
|
93.19
|
20240926-17:20:54.441
|
XASE
|
280M8AFKVHSKC02421
|
|
100
|
93.22
|
20240926-17:23:03.911
|
XASE
|
280M8AFL0AGCC02421
|
|
100
|
93.24
|
20240926-17:24:45.421
|
XNYS
|
280M8AFL0RNVC02421
|
|
100
|
93.23
|
20240926-17:24:49.899
|
ARCX
|
280M8AFL0SFRC02421
|
|
100
|
93.19
|
20240926-17:25:46.179
|
ARCX
|
280M8AFL16N1C02421
|
|
100
|
93.24
|
20240926-17:27:41.279
|
XASE
|
280M8AFL1UEIC02421
|
|
100
|
93.29
|
20240926-17:28:05.886
|
XASE
|
280M8AFL23O3C02421
|
|
100
|
93.32
|
20240926-17:29:26.919
|
ARCX
|
280M8AFL2KPTC02421
|
|
100
|
93.37
|
20240926-17:30:20.324
|
XASE
|
280M8AFL31QCC02421
|
|
10
|
93.35
|
20240926-17:31:31.585
|
XASE
|
280M8AFL3GNVC02421
|
|
90
|
93.35
|
20240926-17:31:52.080
|
XASE
|
280M8AFL3LKUC02421
|
|
10
|
93.35
|
20240926-17:31:52.081
|
XNAS
|
280M8AFL3LKVC02421
|
|
100
|
93.34
|
20240926-17:32:53.358
|
XASE
|
280M8AFL41P3C02421
|
|
100
|
93.3
|
20240926-17:34:13.879
|
XASE
|
280M8AFL4IL8C02421
|
|
100
|
93.29
|
20240926-17:35:07.298
|
XASE
|
280M8AFL4S35C02421
|
|
18
|
93.32
|
20240926-17:36:50.326
|
XNYS
|
280M8AFL5EGVC02421
|
|
8
|
93.32
|
20240926-17:36:50.326
|
XNYS
|
280M8AFL5EH0C02421
|
|
5
|
93.32
|
20240926-17:36:50.326
|
XNYS
|
280M8AFL5EH1C02421
|
|
69
|
93.32
|
20240926-17:36:50.326
|
XNYS
|
280M8AFL5EH2C02421
|
|
100
|
93.31
|
20240926-17:36:54.987
|
XASE
|
280M8AFL5FA9C02421
|
|
5
|
93.3
|
20240926-17:39:22.399
|
BATS
|
280M8AFL6ACRC02421
|
|
95
|
93.3
|
20240926-17:39:34.001
|
XASE
|
280M8AFL6CREC02421
|
|
1
|
93.3
|
20240926-17:39:34.002
|
XNAS
|
280M8AFL6CRIC02421
|
|
30
|
93.3
|
20240926-17:39:34.002
|
ARCX
|
280M8AFL6CRKC02421
|
|
3
|
93.3
|
20240926-17:39:34.002
|
ARCX
|
280M8AFL6CRLC02421
|
|
13
|
93.3
|
20240926-17:39:34.002
|
ARCX
|
280M8AFL6CRMC02421
|
|
100
|
93.29
|
20240926-17:40:21.485
|
XASE
|
280M8AFL6L43C02421
|
|
100
|
93.29
|
20240926-17:41:12.202
|
XASE
|
280M8AFL6TIGC02421
|
|
86
|
93.31
|
20240926-17:42:58.496
|
XASE
|
280M8AFL7GE6C02421
|
|
100
|
93.34
|
20240926-17:44:00.792
|
XASE
|
280M8AFL7QOUC02421
|
|
100
|
93.32
|
20240926-17:44:18.351
|
XASE
|
280M8AFL7TPOC02421
|
|
100
|
93.36
|
20240926-17:45:56.737
|
XPSX
|
280M8AFL8GAIC02421
|
|
100
|
93.41
|
20240926-17:47:20.175
|
XASE
|
280M8AFL8VNAC02421
|
|
100
|
93.41
|
20240926-17:48:22.309
|
XASE
|
280M8AFL9ACTC02421
|
|
29
|
93.4
|
20240926-17:49:05.344
|
XASE
|
280M8AFL9I9CC02421
|
|
71
|
93.4
|
20240926-17:49:05.344
|
XASE
|
280M8AFL9I9DC02421
|
|
100
|
93.38
|
20240926-17:49:55.729
|
XASE
|
280M8AFL9RDIC02421
|
|
100
|
93.32
|
20240926-17:51:04.939
|
XASE
|
280M8AFLA8QCC02421
|
|
100
|
93.33
|
20240926-17:51:53.529
|
XASE
|
280M8AFLAHPVC02421
|
|
100
|
93.34
|
20240926-17:52:43.273
|
XASE
|
280M8AFLAQ6SC02421
|
|
80
|
93.32
|
20240926-17:53:55.171
|
XASE
|
280M8AFLB5CDC02421
|
|
19
|
93.32
|
20240926-17:53:55.171
|
XASE
|
280M8AFLB5CEC02421
|
|
100
|
93.37
|
20240926-17:55:18.736
|
XASE
|
280M8AFLBJALC02421
|
|
100
|
93.39
|
20240926-17:56:36.547
|
XNYS
|
280M8AFLBVS4C02421
|
|
100
|
93.38
|
20240926-17:56:40.971
|
XASE
|
280M8AFLC0M9C02421
|
|
100
|
93.38
|
20240926-17:56:40.971
|
XASE
|
280M8AFLC0MAC02421
|
|
100
|
93.45
|
20240926-17:58:41.053
|
XASE
|
280M8AFLCJG8C02421
|
|
100
|
93.45
|
20240926-18:00:01.816
|
XASE
|
280M8AFLD324C02421
|
|
100
|
93.45
|
20240926-18:00:01.816
|
XASE
|
280M8AFLD326C02421
|
|
100
|
93.44
|
20240926-18:01:16.375
|
XASE
|
280M8AFLDIR3C02421
|
|
100
|
93.43
|
20240926-18:02:11.005
|
XASE
|
280M8AFLDTO2C02421
|
|
100
|
93.4
|
20240926-18:02:55.010
|
XNYS
|
280M8AFLE5U0C02421
|
|
100
|
93.44
|
20240926-18:04:39.491
|
XASE
|
280M8AFLEQAPC02421
|
|
100
|
93.48
|
20240926-18:06:32.834
|
BATY
|
280M8AFLFGN3C02421
|
|
100
|
93.47
|
20240926-18:06:42.186
|
XASE
|
280M8AFLFI70C02421
|
|
100
|
93.47
|
20240926-18:06:42.186
|
XASE
|
280M8AFLFI71C02421
|
|
100
|
93.37
|
20240926-18:08:31.006
|
XASE
|
280M8AFLG68EC02421
|
|
100
|
93.34
|
20240926-18:10:02.052
|
XASE
|
280M8AFLGLVVC02421
|
|
100
|
93.4
|
20240926-18:11:41.248
|
XNYS
|
280M8AFLH88MC02421
|
|
100
|
93.41
|
20240926-18:12:14.178
|
XASE
|
280M8AFLHF2EC02421
|
|
100
|
93.44
|
20240926-18:12:57.197
|
EPRL
|
280M8AFLHOMJC02421
|
|
100
|
93.5
|
20240926-18:15:07.517
|
XASE
|
280M8AFLIFUAC02421
|
|
100
|
93.49
|
20240926-18:15:18.862
|
XASE
|
280M8AFLIJB5C02421
|
|
100
|
93.51
|
20240926-18:16:24.169
|
XASE
|
280M8AFLJ0THC02421
|
|
100
|
93.49
|
20240926-18:17:26.771
|
XASE
|
280M8AFLJAVTC02421
|
|
100
|
93.48
|
20240926-18:18:16.784
|
XASE
|
280M8AFLJJ6AC02421
|
|
100
|
93.43
|
20240926-18:19:14.011
|
XASE
|
280M8AFLJTIKC02421
|
|
72
|
93.44
|
20240926-18:21:28.692
|
XNAS
|
280M8AFLKJRFC02421
|
|
28
|
93.44
|
20240926-18:21:28.692
|
XNAS
|
280M8AFLKJRGC02421
|
|
100
|
93.45
|
20240926-18:21:46.111
|
XNYS
|
280M8AFLKMFDC02421
|
|
100
|
93.47
|
20240926-18:22:17.404
|
XNAS
|
280M8AFLKRPTC02421
|
|
45
|
93.46
|
20240926-18:23:02.178
|
XASE
|
280M8AFLL266C02421
|
|
55
|
93.46
|
20240926-18:23:02.178
|
XASE
|
280M8AFLL267C02421
|
|
100
|
93.46
|
20240926-18:23:02.178
|
XASE
|
280M8AFLL268C02421
|
|
100
|
93.38
|
20240926-18:24:17.104
|
XASE
|
280M8AFLLEONC02421
|
|
100
|
93.42
|
20240926-18:25:38.029
|
XASE
|
280M8AFLLQKSC02421
|
|
100
|
93.44
|
20240926-18:25:58.455
|
XASE
|
280M8AFLLTT5C02421
|
|
100
|
93.43
|
20240926-18:27:23.968
|
XNAS
|
280M8AFLMC0OC02421
|
|
100
|
93.43
|
20240926-18:27:36.907
|
XASE
|
280M8AFLME3FC02421
|
|
100
|
93.44
|
20240926-18:29:05.761
|
XASE
|
280M8AFLMSGHC02421
|
|
100
|
93.43
|
20240926-18:30:01.070
|
XASE
|
280M8AFLN68EC02421
|
|
100
|
93.41
|
20240926-18:30:56.490
|
XASE
|
280M8AFLNJO4C02421
|
|
100
|
93.36
|
20240926-18:32:07.176
|
ARCX
|
280M8AFLO4HUC02421
|
|
100
|
93.35
|
20240926-18:32:58.415
|
XASE
|
280M8AFLOIEOC02421
|
|
84
|
93.38
|
20240926-18:34:02.527
|
XASE
|
280M8AFLP1V2C02421
|
|
16
|
93.38
|
20240926-18:34:02.527
|
XASE
|
280M8AFLP1V3C02421
|
|
100
|
93.37
|
20240926-18:34:34.792
|
XASE
|
280M8AFLP9EGC02421
|
|
100
|
93.36
|
20240926-18:35:33.502
|
XASE
|
280M8AFLPMKKC02421
|
|
100
|
93.37
|
20240926-18:37:01.661
|
XASE
|
280M8AFLQ9A1C02421
|
|
22
|
93.37
|
20240926-18:37:01.662
|
XASE
|
280M8AFLQ9A2C02421
|
|
100
|
93.41
|
20240926-18:37:32.965
|
XASE
|
280M8AFLQF9RC02421
|
|
100
|
93.37
|
20240926-18:38:10.394
|
XASE
|
280M8AFLQME6C02421
|
|
100
|
93.35
|
20240926-18:39:21.762
|
XASE
|
280M8AFLR4KEC02421
|
|
100
|
93.34
|
20240926-18:40:14.986
|
XASE
|
280M8AFLRF6MC02421
|
|
100
|
93.35
|
20240926-18:41:24.473
|
XASE
|
280M8AFLRQQ8C02421
|
|
100
|
93.34
|
20240926-18:42:55.842
|
XASE
|
280M8AFLS9J3C02421
|
|
100
|
93.35
|
20240926-18:43:50.850
|
XASE
|
280M8AFLSJB2C02421
|
|
100
|
93.32
|
20240926-18:44:32.470
|
XASE
|
280M8AFLSQSUC02421
|
|
100
|
93.32
|
20240926-18:45:14.060
|
XASE
|
280M8AFLT2SMC02421
|
|
100
|
93.34
|
20240926-18:47:01.172
|
XASE
|
280M8AFLTM94C02421
|
|
100
|
93.33
|
20240926-18:47:31.771
|
XASE
|
280M8AFLTRB5C02421
|
|
100
|
93.31
|
20240926-18:48:18.777
|
XASE
|
280M8AFLU3LIC02421
|
|
7
|
93.33
|
20240926-18:49:08.387
|
XASE
|
280M8AFLUD4DC02421
|
|
93
|
93.33
|
20240926-18:49:08.387
|
XASE
|
280M8AFLUD4EC02421
|
|
100
|
93.38
|
20240926-18:50:51.683
|
XNYS
|
280M8AFLV11AC02421
|
|
100
|
93.37
|
20240926-18:51:01.660
|
XASE
|
280M8AFLV2TDC02421
|
|
100
|
93.37
|
20240926-18:51:01.661
|
XASE
|
280M8AFLV2TFC02421
|
|
100
|
93.37
|
20240926-18:52:51.621
|
XASE
|
280M8AFLVN7RC02421
|
|
14
|
93.42
|
20240926-18:55:00.449
|
XASE
|
280M8AFM0GP5C02421
|
|
86
|
93.42
|
20240926-18:55:00.449
|
XASE
|
280M8AFM0GP6C02421
|
|
14
|
93.42
|
20240926-18:55:00.449
|
XASE
|
280M8AFM0GP7C02421
|
|
86
|
93.42
|
20240926-18:55:00.449
|
XASE
|
280M8AFM0GP8C02421
|
|
100
|
93.42
|
20240926-18:56:08.710
|
XASE
|
280M8AFM0UVVC02421
|
|
100
|
93.41
|
20240926-18:57:01.342
|
XASE
|
280M8AFM19LFC02421
|
|
100
|
93.4
|
20240926-18:57:58.882
|
XASE
|
280M8AFM1L5BC02421
|
|
100
|
93.43
|
20240926-18:58:45.491
|
XASE
|
280M8AFM1U82C02421
|
|
100
|
93.41
|
20240926-19:00:01.086
|
XASE
|
280M8AFM2GB2C02421
|
|
100
|
93.41
|
20240926-19:00:01.087
|
XASE
|
280M8AFM2GB3C02421
|
|
100
|
93.38
|
20240926-19:00:39.549
|
XASE
|
280M8AFM2SKNC02421
|
|
1
|
93.42
|
20240926-19:01:52.518
|
XNYS
|
280M8AFM3BAIC02421
|
|
99
|
93.42
|
20240926-19:01:52.518
|
XNYS
|
280M8AFM3BAJC02421
|
|
100
|
93.41
|
20240926-19:01:55.466
|
XASE
|
280M8AFM3BTSC02421
|
|
100
|
93.41
|
20240926-19:01:55.466
|
XASE
|
280M8AFM3BTTC02421
|
|
84
|
93.38
|
20240926-19:04:10.414
|
XASE
|
280M8AFM4A15C02421
|
|
16
|
93.38
|
20240926-19:04:10.414
|
XASE
|
280M8AFM4A16C02421
|
|
100
|
93.345
|
20240926-19:05:44.195
|
XNYS
|
280M8AFM4RLTC02421
|
|
100
|
93.36
|
20240926-19:06:34.500
|
XASE
|
280M8AFM54M2C02421
|
|
100
|
93.35
|
20240926-19:07:07.365
|
XASE
|
280M8AFM5A11C02421
|
|
90
|
93.34
|
20240926-19:07:54.968
|
XASE
|
280M8AFM5I77C02421
|
|
10
|
93.34
|
20240926-19:07:54.968
|
XASE
|
280M8AFM5I78C02421
|
|
100
|
93.32
|
20240926-19:08:37.484
|
XNYS
|
280M8AFM5R7IC02421
|
|
100
|
93.3
|
20240926-19:09:45.985
|
XASE
|
280M8AFM68VBC02421
|
|
100
|
93.3
|
20240926-19:11:17.737
|
XNYS
|
280M8AFM6S1JC02421
|
|
100
|
93.3
|
20240926-19:12:01.795
|
XASE
|
280M8AFM74PBC02421
|
|
100
|
93.31
|
20240926-19:12:36.287
|
XASE
|
280M8AFM7BSOC02421
|
|
2
|
93.31
|
20240926-19:13:33.279
|
XASE
|
280M8AFM7MU4C02421
|
|
98
|
93.31
|
20240926-19:13:33.279
|
XASE
|
280M8AFM7MU5C02421
|
|
2
|
93.31
|
20240926-19:13:33.279
|
XASE
|
280M8AFM7MU6C02421
|
|
98
|
93.31
|
20240926-19:13:33.279
|
XASE
|
280M8AFM7MU7C02421
|
|
100
|
93.3
|
20240926-19:14:35.279
|
ARCX
|
280M8AFM81QTC02421
|
|
100
|
93.29
|
20240926-19:15:32.623
|
XASE
|
280M8AFM8EEIC02421
|
|
1
|
93.28
|
20240926-19:16:33.796
|
ARCX
|
280M8AFM8R2LC02421
|
|
100
|
93.28
|
20240926-19:16:45.280
|
XASE
|
280M8AFM8TAOC02421
|
|
8
|
93.3
|
20240926-19:17:14.364
|
XNYS
|
280M8AFM92LBC02421
|
|
24
|
93.3
|
20240926-19:17:14.364
|
XNYS
|
280M8AFM92LCC02421
|
|
68
|
93.3
|
20240926-19:17:14.364
|
XNYS
|
280M8AFM92LDC02421
|
|
100
|
93.3
|
20240926-19:17:26.277
|
XASE
|
280M8AFM94QBC02421
|
|
98
|
93.26
|
20240926-19:18:31.478
|
XASE
|
280M8AFM9H26C02421
|
|
2
|
93.26
|
20240926-19:18:31.478
|
XASE
|
280M8AFM9H27C02421
|
|
83
|
93.24
|
20240926-19:19:22.212
|
XASE
|
280M8AFM9PVKC02421
|
|
17
|
93.24
|
20240926-19:19:22.212
|
XASE
|
280M8AFM9PVLC02421
|
|
100
|
93.19
|
20240926-19:20:13.838
|
XASE
|
280M8AFMA44RC02421
|
|
100
|
93.19
|
20240926-19:21:16.908
|
XASE
|
280M8AFMAFQIC02421
|
|
100
|
93.19
|
20240926-19:22:16.885
|
XASE
|
280M8AFMAR63C02421
|
|
34
|
93.15
|
20240926-19:23:08.276
|
EDGX
|
280M8AFMB4R8C02421
|
|
66
|
93.15
|
20240926-19:23:08.276
|
EDGX
|
280M8AFMB4R9C02421
|
|
100
|
93.22
|
20240926-19:23:53.606
|
XNYS
|
280M8AFMBDDDC02421
|
|
100
|
93.2
|
20240926-19:24:13.713
|
ARCX
|
280M8AFMBH80C02421
|
|
100
|
93.18
|
20240926-19:25:13.223
|
XASE
|
280M8AFMBSKKC02421
|
|
100
|
93.15
|
20240926-19:25:33.280
|
XASE
|
280M8AFMC0AGC02421
|
|
5
|
93.13
|
20240926-19:26:21.780
|
XASE
|
280M8AFMCAFJC02421
|
|
95
|
93.13
|
20240926-19:26:21.780
|
XASE
|
280M8AFMCAFKC02421
|
|
100
|
93.05
|
20240926-19:26:51.344
|
ARCX
|
280M8AFMCG2VC02421
|
|
100
|
93
|
20240926-19:27:58.316
|
EPRL
|
280M8AFMCU8EC02421
|
|
100
|
93
|
20240926-19:28:11.303
|
XASE
|
280M8AFMD0O2C02421
|
|
100
|
92.95
|
20240926-19:28:47.265
|
XASE
|
280M8AFMD87NC02421
|
|
100
|
92.93
|
20240926-19:29:38.004
|
XASE
|
280M8AFMDJTVC02421
|
|
100
|
92.97
|
20240926-19:29:56.174
|
XASE
|
280M8AFMDNPGC02421
|
|
100
|
92.96
|
20240926-19:30:42.712
|
EPRL
|
280M8AFME6HVC02421
|
|
100
|
92.94
|
20240926-19:31:01.040
|
XASE
|
280M8AFMEB5FC02421
|
|
100
|
92.93
|
20240926-19:31:50.820
|
XASE
|
280M8AFMEPDMC02421
|
|
100
|
92.87
|
20240926-19:32:38.570
|
ARCX
|
280M8AFMF61RC02421
|
|
100
|
92.87
|
20240926-19:32:45.421
|
XASE
|
280M8AFMF7U8C02421
|
|
100
|
92.9
|
20240926-19:33:20.222
|
XASE
|
280M8AFMFHR5C02421
|
|
100
|
92.9
|
20240926-19:33:52.584
|
XASE
|
280M8AFMFQE9C02421
|
|
100
|
92.91
|
20240926-19:34:50.814
|
XNAS
|
280M8AFMGK2KC02421
|
|
100
|
92.91
|
20240926-19:35:03.476
|
EPRL
|
280M8AFMGSAPC02421
|
|
100
|
92.86
|
20240926-19:35:34.417
|
ARCX
|
280M8AFMHD29C02421
|
|
100
|
92.86
|
20240926-19:35:59.648
|
XASE
|
280M8AFMHJOPC02421
|
|
100
|
92.83
|
20240926-19:36:26.388
|
XASE
|
280M8AFMHQGBC02421
|
|
100
|
92.82
|
20240926-19:36:59.648
|
XASE
|
280M8AFMI1V2C02421
|
|
100
|
92.86
|
20240926-19:38:01.683
|
XNYS
|
280M8AFMIG44C02421
|
|
100
|
92.87
|
20240926-19:38:25.614
|
XASE
|
280M8AFMIPIGC02421
|
|
87
|
92.87
|
20240926-19:38:25.614
|
XASE
|
280M8AFMIPIHC02421
|
|
13
|
92.87
|
20240926-19:38:25.614
|
XASE
|
280M8AFMIPIIC02421
|
|
100
|
92.89
|
20240926-19:39:24.198
|
XNYS
|
280M8AFMJA6AC02421
|
|
100
|
92.89
|
20240926-19:39:55.075
|
XNYS
|
280M8AFMJGVSC02421
|
|
100
|
92.94
|
20240926-19:40:26.555
|
IEXG
|
280M8AFMJPFSC02421
|
|
100
|
92.93
|
20240926-19:40:45.055
|
XASE
|
280M8AFMJTVRC02421
|
|
92
|
92.92
|
20240926-19:41:21.430
|
XASE
|
280M8AFMK6C4C02421
|
|
100
|
92.93
|
20240926-19:41:49.059
|
XNYS
|
280M8AFMKCGAC02421
|
|
8
|
92.92
|
20240926-19:41:59.726
|
XASE
|
280M8AFMKEITC02421
|
|
92
|
92.91
|
20240926-19:41:59.726
|
XNYS
|
280M8AFMKEIUC02421
|
|
5
|
92.9
|
20240926-19:42:40.211
|
XASE
|
280M8AFMKND6C02421
|
|
100
|
92.9
|
20240926-19:42:42.592
|
XNYS
|
280M8AFMKNUDC02421
|
|
1
|
92.94
|
20240926-19:43:07.779
|
XNAS
|
280M8AFMKTADC02421
|
|
1
|
92.94
|
20240926-19:43:07.779
|
XNYS
|
280M8AFMKTAEC02421
|
|
100
|
92.95
|
20240926-19:43:10.818
|
XNYS
|
280M8AFMKU45C02421
|
|
100
|
92.96
|
20240926-19:43:34.194
|
EPRL
|
280M8AFML39DC02421
|
|
100
|
92.98
|
20240926-19:43:58.341
|
ARCX
|
280M8AFML8EEC02421
|
|
94
|
93.01
|
20240926-19:44:26.023
|
XNYS
|
280M8AFMLEIAC02421
|
|
6
|
93.01
|
20240926-19:44:26.023
|
XNYS
|
280M8AFMLEIBC02421
|
|
100
|
93.04
|
20240926-19:44:35.272
|
XNAS
|
280M8AFMLG84C02421
|
|
100
|
93.04
|
20240926-19:44:35.272
|
XNAS
|
280M8AFMLG85C02421
|
|
99
|
93.04
|
20240926-19:44:35.272
|
XNYS
|
280M8AFMLG86C02421
|
|
1
|
93.04
|
20240926-19:44:35.272
|
XNYS
|
280M8AFMLG87C02421
|
|
100
|
93.04
|
20240926-19:44:35.284
|
IEXG
|
280M8AFMLG89C02421
|
|
100
|
93.04
|
20240926-19:44:35.284
|
IEXG
|
280M8AFMLG8AC02421
|
|
100
|
93.05
|
20240926-19:44:36.953
|
XNAS
|
280M8AFMLGHCC02421
|
|
100
|
93.05
|
20240926-19:44:36.953
|
XNYS
|
280M8AFMLGHDC02421
|
|
100
|
93.05
|
20240926-19:44:36.954
|
XNAS
|
280M8AFMLGHEC02421
|
|
100
|
93.05
|
20240926-19:44:36.964
|
XNAS
|
280M8AFMLGHJC02421
|
|
10
|
93.05
|
20240926-19:44:42.447
|
XNYS
|
280M8AFMLHHHC02421
|
|
9
|
93.05
|
20240926-19:44:42.447
|
XASE
|
280M8AFMLHHJC02421
|
|
100
|
93.05
|
20240926-19:44:42.447
|
XPSX
|
280M8AFMLHHKC02421
|
|
4
|
93.05
|
20240926-19:44:42.448
|
XNAS
|
280M8AFMLHHLC02421
|
|
96
|
93.05
|
20240926-19:44:42.448
|
XNAS
|
280M8AFMLHHMC02421
|
|
90
|
93.05
|
20240926-19:44:42.448
|
XNYS
|
280M8AFMLHHNC02421
|
|
55
|
93.05
|
20240926-19:44:42.572
|
XNYS
|
280M8AFMLHITC02421
|
|
10
|
93.05
|
20240926-19:44:42.573
|
XNAS
|
280M8AFMLHIVC02421
|
|
1
|
93.05
|
20240926-19:44:42.573
|
XNAS
|
280M8AFMLHJ0C02421
|
|
10
|
93.05
|
20240926-19:44:42.573
|
XNAS
|
280M8AFMLHJ1C02421
|
|
100
|
93.05
|
20240926-19:44:42.573
|
XNAS
|
280M8AFMLHJ2C02421
|
|
45
|
93.05
|
20240926-19:44:42.573
|
XNYS
|
280M8AFMLHJ3C02421
|
|
100
|
93.05
|
20240926-19:44:42.573
|
XNYS
|
280M8AFMLHJ4C02421
|
|
110
|
93.05
|
20240926-19:44:42.573
|
XNYS
|
280M8AFMLHJ5C02421
|
|
15
|
93.04
|
20240926-19:44:42.637
|
ARCX
|
280M8AFMLHJKC02421
|
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
POSQKOBQNBKDCCB
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Feb 2025 a Mar 2025
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Mar 2024 a Mar 2025
