CRH PLC Transaction in Own Shares
30 Septiembre 2024 - 3:30AM
RNS Regulatory News
RNS Number : 2238G
CRH PLC
30 September 2024
30th September
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 27th
September 2024 it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States through CRH's broker BNP
Paribas Securities Corp. The ordinary shares acquired (by way of
redemption) will be cancelled.
|
Aggregate number of ordinary
shares acquired
|
Daily volume weighted average
price paid
|
Daily highest price paid per
share
|
Daily lowest price per
share
|
Trading
Venue
|
|
6,623
|
$92.04
|
$92.88
|
$91.02
|
XNYS
|
|
616
|
$92.28
|
$92.59
|
$91.78
|
EDGX
|
|
14,186
|
$92.13
|
$93.20
|
$90.98
|
ARCX
|
|
1,646
|
$91.42
|
$92.38
|
$91.06
|
BATS
|
|
6,492
|
$91.65
|
$92.98
|
$90.97
|
XNAS
|
|
4,209
|
$92.14
|
$93.09
|
$91.12
|
BATY
|
|
2,209
|
$92.47
|
$92.61
|
$92.33
|
XASE
|
|
100
|
$92.46
|
$92.46
|
$92.46
|
EPRL
|
|
3,424
|
$92.15
|
$92.65
|
$90.96
|
IEXG
|
|
100
|
$91.02
|
$91.02
|
$91.02
|
XCHI
|
|
400
|
$92.60
|
$93.13
|
$92.06
|
MEMX
|
|
15,415
|
$92.42
|
$93.15
|
$91.15
|
XPSX
|
|
1,200
|
$91.98
|
$93.16
|
$91.52
|
EDGA
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
680,263,281 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
27th 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:
|
|
27th September 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$92.1405
|
56,620
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
75
|
92.1
|
20240927-13:31:17.622
|
XNYS
|
280MAURJ0UBVC02421
|
|
25
|
92.1
|
20240927-13:31:17.622
|
XNYS
|
280MAURJ0UC0C02421
|
|
100
|
92.1
|
20240927-13:31:17.622
|
ARCX
|
280MAURJ0UC1C02421
|
|
34
|
92.1
|
20240927-13:31:17.622
|
XNAS
|
280MAURJ0UC2C02421
|
|
37
|
92.1
|
20240927-13:31:17.622
|
XNAS
|
280MAURJ0UC3C02421
|
|
34
|
92.1
|
20240927-13:31:17.622
|
XNAS
|
280MAURJ0UC4C02421
|
|
100
|
92.1
|
20240927-13:31:17.622
|
XNAS
|
280MAURJ0UC5C02421
|
|
75
|
92.1
|
20240927-13:31:17.625
|
ARCX
|
280MAURJ0UC6C02421
|
|
25
|
92.1
|
20240927-13:31:17.682
|
ARCX
|
280MAURJ0UCCC02421
|
|
17
|
92.1
|
20240927-13:31:17.765
|
XNAS
|
280MAURJ0UCGC02421
|
|
78
|
92.1
|
20240927-13:31:17.796
|
XNAS
|
280MAURJ0UCHC02421
|
|
100
|
92.12
|
20240927-13:31:33.793
|
XNAS
|
280MAURJ10JMC02421
|
|
100
|
91.86
|
20240927-13:31:51.303
|
XNAS
|
280MAURJ12LDC02421
|
|
100
|
91.76
|
20240927-13:32:07.404
|
XNAS
|
280MAURJ155DC02421
|
|
100
|
91.71
|
20240927-13:32:17.736
|
XNYS
|
280MAURJ16G0C02421
|
|
100
|
91.63
|
20240927-13:32:59.922
|
XNYS
|
280MAURJ1C1HC02421
|
|
100
|
91.63
|
20240927-13:32:59.923
|
ARCX
|
280MAURJ1C1IC02421
|
|
100
|
91.57
|
20240927-13:33:29.198
|
ARCX
|
280MAURJ1GF1C02421
|
|
100
|
91.57
|
20240927-13:33:29.198
|
XNYS
|
280MAURJ1GF2C02421
|
|
100
|
91.57
|
20240927-13:33:46.458
|
ARCX
|
280MAURJ1IFMC02421
|
|
100
|
91.49
|
20240927-13:34:00.484
|
XNYS
|
280MAURJ1K7CC02421
|
|
100
|
91.52
|
20240927-13:34:40.566
|
XNAS
|
280MAURJ1PADC02421
|
|
100
|
91.49
|
20240927-13:34:41.168
|
XNYS
|
280MAURJ1PCQC02421
|
|
100
|
91.49
|
20240927-13:34:41.230
|
XNAS
|
280MAURJ1PCVC02421
|
|
100
|
91.49
|
20240927-13:35:14.400
|
XNAS
|
280MAURJ1V43C02421
|
|
100
|
91.48
|
20240927-13:35:23.541
|
XNYS
|
280MAURJ20HRC02421
|
|
100
|
91.22
|
20240927-13:35:54.106
|
XNAS
|
280MAURJ25JNC02421
|
|
100
|
91.2
|
20240927-13:36:34.923
|
XNYS
|
280MAURJ2BGCC02421
|
|
100
|
91.2
|
20240927-13:36:34.923
|
XNAS
|
280MAURJ2BGDC02421
|
|
100
|
91.23
|
20240927-13:37:19.316
|
XNAS
|
280MAURJ2HMNC02421
|
|
100
|
91.23
|
20240927-13:37:19.316
|
XNAS
|
280MAURJ2HMOC02421
|
|
100
|
91.54
|
20240927-13:38:21.482
|
XNYS
|
280MAURJ2PALC02421
|
|
100
|
91.54
|
20240927-13:38:21.482
|
XNYS
|
280MAURJ2PAMC02421
|
|
2
|
91.54
|
20240927-13:38:21.483
|
XNAS
|
280MAURJ2PANC02421
|
|
23
|
91.54
|
20240927-13:38:21.483
|
XNAS
|
280MAURJ2PAOC02421
|
|
23
|
91.54
|
20240927-13:38:21.483
|
XNAS
|
280MAURJ2PAPC02421
|
|
52
|
91.54
|
20240927-13:38:21.483
|
XNAS
|
280MAURJ2PAQC02421
|
|
100
|
91.45
|
20240927-13:38:59.619
|
XNAS
|
280MAURJ2TL1C02421
|
|
50
|
91.34
|
20240927-13:39:39.518
|
ARCX
|
280MAURJ331SC02421
|
|
28
|
91.34
|
20240927-13:39:39.518
|
ARCX
|
280MAURJ331TC02421
|
|
46
|
91.3
|
20240927-13:39:40.708
|
XNAS
|
280MAURJ3370C02421
|
|
54
|
91.3
|
20240927-13:39:40.708
|
XNAS
|
280MAURJ3371C02421
|
|
54
|
91.3
|
20240927-13:39:40.708
|
XNAS
|
280MAURJ3372C02421
|
|
46
|
91.3
|
20240927-13:39:40.708
|
XNAS
|
280MAURJ3373C02421
|
|
74
|
91.27
|
20240927-13:40:40.897
|
XNAS
|
280MAURJ3C1IC02421
|
|
26
|
91.27
|
20240927-13:40:40.898
|
XNAS
|
280MAURJ3C1JC02421
|
|
100
|
91.23
|
20240927-13:41:10.461
|
XNAS
|
280MAURJ3H7VC02421
|
|
100
|
91.14
|
20240927-13:41:30.207
|
XNAS
|
280MAURJ3JVTC02421
|
|
4
|
91.21
|
20240927-13:42:06.215
|
BATS
|
280MAURJ3OVNC02421
|
|
100
|
91.23
|
20240927-13:42:06.625
|
ARCX
|
280MAURJ3P26C02421
|
|
92
|
91.24
|
20240927-13:42:11.238
|
IEXG
|
280MAURJ3PV6C02421
|
|
8
|
91.24
|
20240927-13:42:11.238
|
IEXG
|
280MAURJ3PV7C02421
|
|
100
|
91.13
|
20240927-13:42:45.035
|
XNAS
|
280MAURJ3U60C02421
|
|
100
|
91.13
|
20240927-13:42:45.035
|
XNAS
|
280MAURJ3U61C02421
|
|
200
|
91.27
|
20240927-13:44:15.788
|
XNAS
|
280MAURJ49KRC02421
|
|
100
|
91.27
|
20240927-13:44:15.789
|
XNYS
|
280MAURJ49KSC02421
|
|
100
|
91.27
|
20240927-13:44:15.789
|
ARCX
|
280MAURJ49KTC02421
|
|
15
|
91.21
|
20240927-13:44:40.895
|
XNAS
|
280MAURJ4D47C02421
|
|
85
|
91.21
|
20240927-13:44:40.895
|
XNAS
|
280MAURJ4D48C02421
|
|
100
|
91.12
|
20240927-13:44:43.621
|
XNAS
|
280MAURJ4DMNC02421
|
|
100
|
91.1
|
20240927-13:45:08.151
|
BATS
|
280MAURJ4HMMC02421
|
|
100
|
91.08
|
20240927-13:45:23.406
|
XNYS
|
280MAURJ4LAVC02421
|
|
62
|
90.98
|
20240927-13:45:48.501
|
ARCX
|
280MAURJ4P3VC02421
|
|
38
|
90.98
|
20240927-13:45:48.501
|
ARCX
|
280MAURJ4P40C02421
|
|
100
|
91.07
|
20240927-13:46:24.060
|
BATS
|
280MAURJ4VUVC02421
|
|
2
|
91.07
|
20240927-13:46:24.060
|
BATS
|
280MAURJ4VV0C02421
|
|
86
|
91.07
|
20240927-13:46:24.060
|
BATS
|
280MAURJ4VV1C02421
|
|
12
|
91.07
|
20240927-13:46:24.060
|
BATS
|
280MAURJ4VV2C02421
|
|
100
|
91.16
|
20240927-13:47:24.798
|
ARCX
|
280MAURJ5AHGC02421
|
|
100
|
91.13
|
20240927-13:47:28.844
|
ARCX
|
280MAURJ5BJVC02421
|
|
100
|
91.13
|
20240927-13:47:28.844
|
ARCX
|
280MAURJ5BK0C02421
|
|
50
|
90.97
|
20240927-13:47:46.705
|
XNAS
|
280MAURJ5F39C02421
|
|
50
|
90.97
|
20240927-13:47:46.820
|
XNAS
|
280MAURJ5F50C02421
|
|
100
|
91.02
|
20240927-13:48:34.604
|
XCHI
|
280MAURJ5OQJC02421
|
|
100
|
90.96
|
20240927-13:48:37.704
|
IEXG
|
280MAURJ5P8DC02421
|
|
29
|
90.96
|
20240927-13:48:37.704
|
IEXG
|
280MAURJ5P8EC02421
|
|
100
|
91.08
|
20240927-13:49:28.681
|
XNYS
|
280MAURJ639PC02421
|
|
100
|
91.02
|
20240927-13:49:41.269
|
XNAS
|
280MAURJ653QC02421
|
|
81
|
91.02
|
20240927-13:49:41.269
|
XNAS
|
280MAURJ653RC02421
|
|
19
|
91.02
|
20240927-13:49:41.269
|
XNAS
|
280MAURJ653SC02421
|
|
42
|
91.02
|
20240927-13:50:34.989
|
XNYS
|
280MAURJ6EDDC02421
|
|
58
|
91.02
|
20240927-13:50:34.989
|
XNYS
|
280MAURJ6EDEC02421
|
|
1
|
91.1
|
20240927-13:51:19.765
|
BATS
|
280MAURJ6LK6C02421
|
|
41
|
91.1
|
20240927-13:51:19.765
|
BATS
|
280MAURJ6LK7C02421
|
|
48
|
91.1
|
20240927-13:51:19.765
|
XNAS
|
280MAURJ6LK8C02421
|
|
100
|
91.07
|
20240927-13:51:20.288
|
XNYS
|
280MAURJ6LO5C02421
|
|
100
|
91.07
|
20240927-13:51:20.575
|
XNYS
|
280MAURJ6LQ7C02421
|
|
100
|
91.12
|
20240927-13:52:07.025
|
BATY
|
280MAURJ6TTUC02421
|
|
100
|
91.12
|
20240927-13:52:07.025
|
BATY
|
280MAURJ6TTVC02421
|
|
100
|
91.07
|
20240927-13:52:55.599
|
XNAS
|
280MAURJ75LLC02421
|
|
100
|
91.07
|
20240927-13:53:15.041
|
XNAS
|
280MAURJ79DDC02421
|
|
1
|
91.08
|
20240927-13:53:55.633
|
XNAS
|
280MAURJ7FG0C02421
|
|
99
|
91.08
|
20240927-13:53:55.633
|
XNAS
|
280MAURJ7FG1C02421
|
|
100
|
91.11
|
20240927-13:54:41.382
|
XNYS
|
280MAURJ7PL3C02421
|
|
100
|
91.1
|
20240927-13:54:47.087
|
XNYS
|
280MAURJ7QGRC02421
|
|
100
|
91.1
|
20240927-13:55:28.795
|
ARCX
|
280MAURJ82DNC02421
|
|
100
|
91.07
|
20240927-13:55:52.679
|
XNAS
|
280MAURJ8663C02421
|
|
100
|
91.06
|
20240927-13:56:16.716
|
BATS
|
280MAURJ8ANFC02421
|
|
100
|
91.02
|
20240927-13:56:47.204
|
XNAS
|
280MAURJ8FSDC02421
|
|
100
|
91
|
20240927-13:57:07.921
|
ARCX
|
280MAURJ8JU4C02421
|
|
100
|
91.03
|
20240927-13:57:37.417
|
ARCX
|
280MAURJ8P5TC02421
|
|
100
|
91.03
|
20240927-13:57:37.417
|
ARCX
|
280MAURJ8P5UC02421
|
|
100
|
91.02
|
20240927-13:58:04.375
|
IEXG
|
280MAURJ8TKVC02421
|
|
100
|
91.02
|
20240927-13:58:19.457
|
XNAS
|
280MAURJ908SC02421
|
|
100
|
91.12
|
20240927-13:59:14.635
|
BATS
|
280MAURJ98QRC02421
|
|
100
|
91.12
|
20240927-13:59:14.635
|
BATS
|
280MAURJ98QSC02421
|
|
100
|
91.14
|
20240927-13:59:52.054
|
IEXG
|
280MAURJ9EL4C02421
|
|
100
|
91.15
|
20240927-14:00:09.743
|
XPSX
|
280MAURJ9L4NC02421
|
|
100
|
91.22
|
20240927-14:00:42.815
|
BATS
|
280MAURJA2MAC02421
|
|
58
|
91.29
|
20240927-14:01:08.678
|
IEXG
|
280MAURJAA33C02421
|
|
100
|
91.29
|
20240927-14:01:08.678
|
IEXG
|
280MAURJAA34C02421
|
|
42
|
91.29
|
20240927-14:01:08.678
|
IEXG
|
280MAURJAA36C02421
|
|
100
|
91.3
|
20240927-14:01:38.437
|
XNYS
|
280MAURJAGU5C02421
|
|
10
|
91.29
|
20240927-14:02:15.144
|
XNAS
|
280MAURJAQRTC02421
|
|
90
|
91.29
|
20240927-14:02:15.144
|
XNAS
|
280MAURJAQRUC02421
|
|
100
|
91.23
|
20240927-14:02:17.411
|
XNAS
|
280MAURJARNTC02421
|
|
100
|
91.23
|
20240927-14:02:17.411
|
XNAS
|
280MAURJARNUC02421
|
|
100
|
91.29
|
20240927-14:02:56.021
|
BATS
|
280MAURJB67UC02421
|
|
100
|
91.29
|
20240927-14:02:56.021
|
BATS
|
280MAURJB67VC02421
|
|
3
|
91.32
|
20240927-14:03:29.555
|
ARCX
|
280MAURJBG60C02421
|
|
1
|
91.32
|
20240927-14:03:29.555
|
ARCX
|
280MAURJBG61C02421
|
|
100
|
91.35
|
20240927-14:03:32.867
|
ARCX
|
280MAURJBHAIC02421
|
|
100
|
91.41
|
20240927-14:04:10.997
|
BATS
|
280MAURJBTOVC02421
|
|
100
|
91.41
|
20240927-14:04:10.998
|
BATS
|
280MAURJBTP0C02421
|
|
100
|
91.41
|
20240927-14:04:10.998
|
BATS
|
280MAURJBTP1C02421
|
|
100
|
91.38
|
20240927-14:04:32.783
|
BATS
|
280MAURJC3HAC02421
|
|
50
|
91.32
|
20240927-14:04:55.782
|
ARCX
|
280MAURJCA27C02421
|
|
50
|
91.32
|
20240927-14:05:01.937
|
ARCX
|
280MAURJCC5MC02421
|
|
100
|
91.37
|
20240927-14:05:33.978
|
XNAS
|
280MAURJCMC0C02421
|
|
16
|
91.37
|
20240927-14:05:33.978
|
XNAS
|
280MAURJCMC1C02421
|
|
84
|
91.37
|
20240927-14:05:33.978
|
XNAS
|
280MAURJCMC2C02421
|
|
100
|
91.34
|
20240927-14:06:11.832
|
XNYS
|
280MAURJD198C02421
|
|
100
|
91.3
|
20240927-14:06:30.028
|
XNYS
|
280MAURJD5ASC02421
|
|
100
|
91.5
|
20240927-14:07:30.169
|
ARCX
|
280MAURJDLFPC02421
|
|
100
|
91.46
|
20240927-14:07:38.297
|
ARCX
|
280MAURJDNHDC02421
|
|
100
|
91.46
|
20240927-14:07:38.297
|
ARCX
|
280MAURJDNHEC02421
|
|
74
|
91.47
|
20240927-14:08:43.831
|
ARCX
|
280MAURJE69VC02421
|
|
26
|
91.47
|
20240927-14:08:43.831
|
ARCX
|
280MAURJE6A0C02421
|
|
100
|
91.52
|
20240927-14:09:06.244
|
XNYS
|
280MAURJEBS3C02421
|
|
100
|
91.54
|
20240927-14:09:18.305
|
ARCX
|
280MAURJEFCNC02421
|
|
100
|
91.54
|
20240927-14:09:18.305
|
ARCX
|
280MAURJEFCOC02421
|
|
100
|
91.51
|
20240927-14:09:31.447
|
ARCX
|
280MAURJEIF6C02421
|
|
100
|
91.56
|
20240927-14:09:55.352
|
ARCX
|
280MAURJEO50C02421
|
|
100
|
91.59
|
20240927-14:10:49.634
|
ARCX
|
280MAURJF5DBC02421
|
|
100
|
91.57
|
20240927-14:10:56.442
|
XNAS
|
280MAURJF730C02421
|
|
10
|
91.57
|
20240927-14:10:56.442
|
XNAS
|
280MAURJF731C02421
|
|
90
|
91.57
|
20240927-14:10:56.442
|
XNAS
|
280MAURJF732C02421
|
|
100
|
91.61
|
20240927-14:11:49.132
|
BATY
|
280MAURJFJ51C02421
|
|
100
|
91.59
|
20240927-14:12:33.637
|
XNAS
|
280MAURJFU0SC02421
|
|
36
|
91.51
|
20240927-14:12:45.802
|
BATY
|
280MAURJG0LNC02421
|
|
64
|
91.51
|
20240927-14:12:45.802
|
BATY
|
280MAURJG0LOC02421
|
|
36
|
91.52
|
20240927-14:13:39.908
|
XNYS
|
280MAURJGF60C02421
|
|
100
|
91.51
|
20240927-14:13:43.251
|
XNYS
|
280MAURJGG13C02421
|
|
100
|
91.51
|
20240927-14:14:00.299
|
XNAS
|
280MAURJGJMNC02421
|
|
100
|
91.5
|
20240927-14:14:16.068
|
ARCX
|
280MAURJGNL7C02421
|
|
36
|
91.51
|
20240927-14:15:23.396
|
XNAS
|
280MAURJH8DLC02421
|
|
64
|
91.52
|
20240927-14:15:23.396
|
XNAS
|
280MAURJH8DMC02421
|
|
87
|
91.5
|
20240927-14:15:23.669
|
ARCX
|
280MAURJH8PUC02421
|
|
13
|
91.5
|
20240927-14:15:23.670
|
ARCX
|
280MAURJH8PVC02421
|
|
100
|
91.5
|
20240927-14:15:23.670
|
ARCX
|
280MAURJH8Q0C02421
|
|
100
|
91.5
|
20240927-14:16:20.373
|
ARCX
|
280MAURJHMOKC02421
|
|
100
|
91.5
|
20240927-14:16:20.373
|
ARCX
|
280MAURJHMOLC02421
|
|
100
|
91.52
|
20240927-14:17:05.156
|
XNYS
|
280MAURJI166C02421
|
|
100
|
91.52
|
20240927-14:17:13.241
|
EDGA
|
280MAURJI3N4C02421
|
|
100
|
91.49
|
20240927-14:17:30.051
|
ARCX
|
280MAURJI85KC02421
|
|
100
|
91.52
|
20240927-14:17:57.056
|
XPSX
|
280MAURJIDOEC02421
|
|
50
|
91.5
|
20240927-14:19:06.635
|
XNAS
|
280MAURJISLFC02421
|
|
50
|
91.5
|
20240927-14:19:06.635
|
XNAS
|
280MAURJISLGC02421
|
|
100
|
91.49
|
20240927-14:19:09.092
|
BATY
|
280MAURJIT7SC02421
|
|
1
|
91.56
|
20240927-14:20:10.055
|
XNAS
|
280MAURJJCCCC02421
|
|
50
|
91.56
|
20240927-14:20:10.055
|
XNAS
|
280MAURJJCCDC02421
|
|
49
|
91.56
|
20240927-14:20:10.055
|
ARCX
|
280MAURJJCCEC02421
|
|
100
|
91.6
|
20240927-14:20:47.672
|
XNAS
|
280MAURJJLG3C02421
|
|
100
|
91.63
|
20240927-14:20:56.176
|
XNYS
|
280MAURJJNOEC02421
|
|
100
|
91.64
|
20240927-14:21:13.858
|
XPSX
|
280MAURJJSA9C02421
|
|
100
|
91.61
|
20240927-14:21:35.647
|
EDGA
|
280MAURJK1KHC02421
|
|
52
|
91.59
|
20240927-14:22:00.044
|
EDGA
|
280MAURJK7JQC02421
|
|
48
|
91.59
|
20240927-14:22:00.045
|
EDGA
|
280MAURJK7JRC02421
|
|
100
|
91.61
|
20240927-14:22:47.796
|
XPSX
|
280MAURJKJ43C02421
|
|
100
|
91.6
|
20240927-14:22:59.604
|
BATY
|
280MAURJKLFIC02421
|
|
9
|
91.59
|
20240927-14:23:04.374
|
BATY
|
280MAURJKMIOC02421
|
|
100
|
91.64
|
20240927-14:23:41.088
|
XNYS
|
280MAURJKUUFC02421
|
|
100
|
91.67
|
20240927-14:23:53.979
|
XPSX
|
280MAURJL1GNC02421
|
|
100
|
91.72
|
20240927-14:24:50.573
|
IEXG
|
280MAURJLDLRC02421
|
|
100
|
91.76
|
20240927-14:25:14.499
|
EDGA
|
280MAURJLJHOC02421
|
|
100
|
91.78
|
20240927-14:25:30.173
|
EDGX
|
280MAURJLMTUC02421
|
|
100
|
91.86
|
20240927-14:26:06.012
|
ARCX
|
280MAURJLVNHC02421
|
|
100
|
91.86
|
20240927-14:26:41.887
|
EDGA
|
280MAURJM818C02421
|
|
100
|
91.82
|
20240927-14:27:09.778
|
ARCX
|
280MAURJME4TC02421
|
|
100
|
91.77
|
20240927-14:27:44.851
|
ARCX
|
280MAURJMLA0C02421
|
|
100
|
91.8
|
20240927-14:28:22.109
|
BATY
|
280MAURJMVK3C02421
|
|
100
|
91.79
|
20240927-14:28:38.065
|
BATY
|
280MAURJN365C02421
|
|
100
|
91.79
|
20240927-14:29:19.342
|
ARCX
|
280MAURJNDUTC02421
|
|
6
|
91.79
|
20240927-14:29:49.758
|
ARCX
|
280MAURJNLHRC02421
|
|
94
|
91.79
|
20240927-14:29:49.758
|
ARCX
|
280MAURJNLHSC02421
|
|
100
|
91.79
|
20240927-14:29:49.758
|
ARCX
|
280MAURJNLHTC02421
|
|
100
|
91.85
|
20240927-14:30:25.811
|
EDGA
|
280MAURJO19PC02421
|
|
100
|
91.85
|
20240927-14:30:38.510
|
EDGA
|
280MAURJO4AIC02421
|
|
25
|
91.85
|
20240927-14:30:48.219
|
BATY
|
280MAURJO6QEC02421
|
|
75
|
91.85
|
20240927-14:30:48.552
|
BATY
|
280MAURJO6SQC02421
|
|
100
|
91.92
|
20240927-14:31:29.195
|
ARCX
|
280MAURJOIJMC02421
|
|
100
|
91.92
|
20240927-14:31:29.195
|
ARCX
|
280MAURJOIJNC02421
|
|
72
|
92
|
20240927-14:32:19.368
|
ARCX
|
280MAURJP0GQC02421
|
|
10
|
92
|
20240927-14:32:19.368
|
ARCX
|
280MAURJP0GRC02421
|
|
18
|
92
|
20240927-14:32:19.368
|
ARCX
|
280MAURJP0GSC02421
|
|
100
|
91.99
|
20240927-14:32:22.858
|
ARCX
|
280MAURJP19RC02421
|
|
100
|
91.99
|
20240927-14:32:22.858
|
ARCX
|
280MAURJP19SC02421
|
|
100
|
91.91
|
20240927-14:33:12.281
|
ARCX
|
280MAURJPE5RC02421
|
|
100
|
91.92
|
20240927-14:34:06.740
|
ARCX
|
280MAURJPUGAC02421
|
|
100
|
91.91
|
20240927-14:34:19.759
|
BATY
|
280MAURJQ1H1C02421
|
|
100
|
91.9
|
20240927-14:34:45.911
|
BATY
|
280MAURJQ7KCC02421
|
|
100
|
91.91
|
20240927-14:35:27.411
|
ARCX
|
280MAURJQJH6C02421
|
|
100
|
91.94
|
20240927-14:35:36.087
|
BATY
|
280MAURJQLK3C02421
|
|
100
|
92.04
|
20240927-14:36:18.455
|
ARCX
|
280MAURJQV7SC02421
|
|
100
|
91.99
|
20240927-14:36:35.483
|
ARCX
|
280MAURJR2SNC02421
|
|
100
|
92
|
20240927-14:37:34.822
|
BATY
|
280MAURJRH6PC02421
|
|
100
|
92
|
20240927-14:37:34.823
|
EDGA
|
280MAURJRH6QC02421
|
|
2
|
91.96
|
20240927-14:38:22.153
|
XPSX
|
280MAURJRRQDC02421
|
|
98
|
91.96
|
20240927-14:38:22.153
|
XPSX
|
280MAURJRRQEC02421
|
|
100
|
91.94
|
20240927-14:39:03.660
|
BATY
|
280MAURJS5PAC02421
|
|
100
|
91.83
|
20240927-14:39:49.555
|
ARCX
|
280MAURJSH6SC02421
|
|
100
|
91.95
|
20240927-14:40:51.140
|
BATY
|
280MAURJT1ALC02421
|
|
100
|
91.95
|
20240927-14:40:51.141
|
EDGA
|
280MAURJT1AMC02421
|
|
100
|
91.88
|
20240927-14:41:53.413
|
BATY
|
280MAURJTFSAC02421
|
|
100
|
91.93
|
20240927-14:42:52.136
|
EDGA
|
280MAURJTTG2C02421
|
|
98
|
91.91
|
20240927-14:43:01.234
|
ARCX
|
280MAURJTVM4C02421
|
|
2
|
91.91
|
20240927-14:43:01.234
|
ARCX
|
280MAURJTVM5C02421
|
|
100
|
91.96
|
20240927-14:43:51.527
|
ARCX
|
280MAURJUBLOC02421
|
|
100
|
92.06
|
20240927-14:44:54.678
|
MEMX
|
280MAURJUQ55C02421
|
|
100
|
92.06
|
20240927-14:44:54.678
|
MEMX
|
280MAURJUQ56C02421
|
|
100
|
92.05
|
20240927-14:45:03.464
|
BATY
|
280MAURJUS76C02421
|
|
100
|
92.08
|
20240927-14:45:55.256
|
BATY
|
280MAURJVASRC02421
|
|
100
|
92.08
|
20240927-14:45:55.257
|
XPSX
|
280MAURJVASSC02421
|
|
100
|
92.07
|
20240927-14:47:02.695
|
XNYS
|
280MAURJVPOAC02421
|
|
100
|
92.06
|
20240927-14:47:19.992
|
ARCX
|
280MAURJVTKUC02421
|
|
100
|
92.06
|
20240927-14:47:43.626
|
XPSX
|
280MAURK02VOC02421
|
|
100
|
92.04
|
20240927-14:48:06.516
|
XPSX
|
280MAURK084RC02421
|
|
100
|
92.02
|
20240927-14:48:25.421
|
ARCX
|
280MAURK0CRMC02421
|
|
100
|
91.97
|
20240927-14:49:02.513
|
BATY
|
280MAURK0LHFC02421
|
|
30
|
91.86
|
20240927-14:49:33.380
|
BATY
|
280MAURK0TVKC02421
|
|
70
|
91.86
|
20240927-14:49:33.380
|
BATY
|
280MAURK0TVLC02421
|
|
100
|
91.96
|
20240927-14:50:20.209
|
XPSX
|
280MAURK18UKC02421
|
|
100
|
92
|
20240927-14:50:57.421
|
XNYS
|
280MAURK1HFAC02421
|
|
100
|
92.03
|
20240927-14:51:17.966
|
XNYS
|
280MAURK1LKOC02421
|
|
100
|
92.03
|
20240927-14:51:32.776
|
XPSX
|
280MAURK1OJQC02421
|
|
100
|
91.98
|
20240927-14:51:52.991
|
XPSX
|
280MAURK1SVEC02421
|
|
100
|
91.98
|
20240927-14:52:18.821
|
XNAS
|
280MAURK22H4C02421
|
|
100
|
91.97
|
20240927-14:52:53.658
|
BATY
|
280MAURK2AGCC02421
|
|
100
|
91.99
|
20240927-14:53:44.097
|
BATY
|
280MAURK2LVHC02421
|
|
100
|
91.98
|
20240927-14:54:03.956
|
EDGX
|
280MAURK2QMCC02421
|
|
100
|
91.99
|
20240927-14:54:30.592
|
BATY
|
280MAURK30R5C02421
|
|
100
|
92.05
|
20240927-14:55:32.782
|
XNYS
|
280MAURK3FC5C02421
|
|
100
|
92.05
|
20240927-14:55:38.828
|
BATY
|
280MAURK3GNUC02421
|
|
100
|
92.07
|
20240927-14:56:28.234
|
BATY
|
280MAURK3S27C02421
|
|
100
|
92.14
|
20240927-14:57:10.432
|
XNYS
|
280MAURK45LSC02421
|
|
7
|
92.13
|
20240927-14:57:17.079
|
ARCX
|
280MAURK474NC02421
|
|
93
|
92.13
|
20240927-14:57:17.079
|
ARCX
|
280MAURK474OC02421
|
|
7
|
92.13
|
20240927-14:57:17.079
|
ARCX
|
280MAURK474PC02421
|
|
93
|
92.13
|
20240927-14:57:17.079
|
ARCX
|
280MAURK474QC02421
|
|
100
|
92.1
|
20240927-14:58:29.266
|
ARCX
|
280MAURK4NRJC02421
|
|
100
|
92.21
|
20240927-14:59:13.756
|
BATY
|
280MAURK52ORC02421
|
|
100
|
92.18
|
20240927-14:59:59.009
|
ARCX
|
280MAURK5DVBC02421
|
|
100
|
92.23
|
20240927-15:01:03.413
|
XNYS
|
280MAURK60KSC02421
|
|
44
|
92.22
|
20240927-15:01:20.660
|
XNAS
|
280MAURK65R5C02421
|
|
56
|
92.22
|
20240927-15:01:20.710
|
XNAS
|
280MAURK65RAC02421
|
|
100
|
92.23
|
20240927-15:02:17.981
|
XNYS
|
280MAURK6K2OC02421
|
|
100
|
92.22
|
20240927-15:02:30.778
|
XPSX
|
280MAURK6N92C02421
|
|
100
|
92.21
|
20240927-15:03:12.159
|
ARCX
|
280MAURK70VJC02421
|
|
50
|
92.21
|
20240927-15:03:28.478
|
ARCX
|
280MAURK75H9C02421
|
|
50
|
92.21
|
20240927-15:03:28.478
|
ARCX
|
280MAURK75HAC02421
|
|
100
|
92.17
|
20240927-15:03:52.835
|
XNYS
|
280MAURK7CNSC02421
|
|
97
|
92.24
|
20240927-15:04:39.243
|
XNYS
|
280MAURK7NMUC02421
|
|
3
|
92.24
|
20240927-15:04:39.243
|
XNYS
|
280MAURK7NMVC02421
|
|
63
|
92.21
|
20240927-15:05:10.234
|
ARCX
|
280MAURK817UC02421
|
|
10
|
92.27
|
20240927-15:05:39.823
|
XNYS
|
280MAURK874HC02421
|
|
90
|
92.27
|
20240927-15:05:39.823
|
XNYS
|
280MAURK874IC02421
|
|
100
|
92.31
|
20240927-15:06:07.751
|
XPSX
|
280MAURK8DL7C02421
|
|
100
|
92.29
|
20240927-15:06:25.898
|
ARCX
|
280MAURK8HO2C02421
|
|
100
|
92.25
|
20240927-15:07:31.002
|
ARCX
|
280MAURK8V4RC02421
|
|
100
|
92.19
|
20240927-15:07:42.081
|
ARCX
|
280MAURK91CMC02421
|
|
43
|
92.18
|
20240927-15:08:23.063
|
XNYS
|
280MAURK9AIKC02421
|
|
57
|
92.18
|
20240927-15:08:23.063
|
XNYS
|
280MAURK9AILC02421
|
|
79
|
92.2
|
20240927-15:08:46.520
|
ARCX
|
280MAURK9FL8C02421
|
|
21
|
92.2
|
20240927-15:08:46.636
|
ARCX
|
280MAURK9FLJC02421
|
|
100
|
92.17
|
20240927-15:09:13.605
|
BATY
|
280MAURK9L8SC02421
|
|
66
|
92.24
|
20240927-15:09:47.605
|
ARCX
|
280MAURK9T7AC02421
|
|
2
|
92.24
|
20240927-15:09:47.607
|
ARCX
|
280MAURK9T7BC02421
|
|
32
|
92.24
|
20240927-15:09:47.607
|
ARCX
|
280MAURK9T7CC02421
|
|
100
|
92.27
|
20240927-15:11:00.911
|
XNYS
|
280MAURKAEGUC02421
|
|
18
|
92.29
|
20240927-15:11:33.671
|
XNAS
|
280MAURKALN4C02421
|
|
50
|
92.3
|
20240927-15:11:37.619
|
XNYS
|
280MAURKAMF1C02421
|
|
50
|
92.3
|
20240927-15:11:37.619
|
XNYS
|
280MAURKAMF2C02421
|
|
100
|
92.28
|
20240927-15:11:41.581
|
ARCX
|
280MAURKAN6UC02421
|
|
33
|
92.28
|
20240927-15:11:42.765
|
XPSX
|
280MAURKANE5C02421
|
|
71
|
92.28
|
20240927-15:12:38.605
|
IEXG
|
280MAURKB36AC02421
|
|
29
|
92.28
|
20240927-15:12:38.606
|
IEXG
|
280MAURKB36BC02421
|
|
100
|
92.28
|
20240927-15:13:12.709
|
ARCX
|
280MAURKB9TMC02421
|
|
100
|
92.33
|
20240927-15:14:09.745
|
XPSX
|
280MAURKBMCRC02421
|
|
100
|
92.34
|
20240927-15:14:57.852
|
XNYS
|
280MAURKBVSMC02421
|
|
100
|
92.42
|
20240927-15:15:31.315
|
IEXG
|
280MAURKC974C02421
|
|
100
|
92.42
|
20240927-15:15:31.315
|
IEXG
|
280MAURKC975C02421
|
|
100
|
92.42
|
20240927-15:16:17.310
|
ARCX
|
280MAURKCIRAC02421
|
|
100
|
92.44
|
20240927-15:16:42.876
|
XPSX
|
280MAURKCOFPC02421
|
|
100
|
92.4
|
20240927-15:17:25.290
|
ARCX
|
280MAURKD2ODC02421
|
|
70
|
92.4
|
20240927-15:18:14.800
|
XNAS
|
280MAURKDDKKC02421
|
|
10
|
92.4
|
20240927-15:18:14.800
|
XNAS
|
280MAURKDDKLC02421
|
|
20
|
92.4
|
20240927-15:18:14.801
|
XNAS
|
280MAURKDDKMC02421
|
|
100
|
92.41
|
20240927-15:19:24.030
|
ARCX
|
280MAURKDS0AC02421
|
|
41
|
92.42
|
20240927-15:20:08.143
|
XNAS
|
280MAURKE5MLC02421
|
|
59
|
92.42
|
20240927-15:20:08.143
|
XNAS
|
280MAURKE5MMC02421
|
|
100
|
92.42
|
20240927-15:20:20.294
|
ARCX
|
280MAURKE8AJC02421
|
|
100
|
92.51
|
20240927-15:21:07.371
|
ARCX
|
280MAURKEHH0C02421
|
|
100
|
92.51
|
20240927-15:21:14.398
|
ARCX
|
280MAURKEJCRC02421
|
|
100
|
92.5
|
20240927-15:22:04.214
|
ARCX
|
280MAURKESJFC02421
|
|
100
|
92.6
|
20240927-15:23:10.582
|
ARCX
|
280MAURKF9S3C02421
|
|
100
|
92.6
|
20240927-15:23:10.583
|
ARCX
|
280MAURKF9S4C02421
|
|
100
|
92.58
|
20240927-15:24:15.617
|
ARCX
|
280MAURKFMJDC02421
|
|
14
|
92.58
|
20240927-15:24:15.617
|
ARCX
|
280MAURKFMJEC02421
|
|
50
|
92.58
|
20240927-15:24:15.617
|
ARCX
|
280MAURKFMJFC02421
|
|
36
|
92.58
|
20240927-15:24:15.617
|
ARCX
|
280MAURKFMJGC02421
|
|
100
|
92.52
|
20240927-15:25:01.768
|
ARCX
|
280MAURKFV92C02421
|
|
100
|
92.48
|
20240927-15:25:43.276
|
EDGX
|
280MAURKG7S3C02421
|
|
100
|
92.5
|
20240927-15:26:04.905
|
BATY
|
280MAURKGC1QC02421
|
|
100
|
92.51
|
20240927-15:26:41.345
|
IEXG
|
280MAURKGJLDC02421
|
|
100
|
92.5
|
20240927-15:27:33.780
|
XNYS
|
280MAURKGUQKC02421
|
|
100
|
92.5
|
20240927-15:28:02.571
|
ARCX
|
280MAURKH4RTC02421
|
|
100
|
92.58
|
20240927-15:29:09.740
|
XPSX
|
280MAURKHLTLC02421
|
|
17
|
92.58
|
20240927-15:29:09.740
|
XPSX
|
280MAURKHLTMC02421
|
|
83
|
92.58
|
20240927-15:29:09.740
|
XPSX
|
280MAURKHLTNC02421
|
|
100
|
92.61
|
20240927-15:30:02.076
|
ARCX
|
280MAURKI0TDC02421
|
|
29
|
92.65
|
20240927-15:31:22.520
|
XNAS
|
280MAURKIKBKC02421
|
|
46
|
92.65
|
20240927-15:31:22.520
|
XNYS
|
280MAURKIKBLC02421
|
|
2
|
92.65
|
20240927-15:31:22.521
|
XNAS
|
280MAURKIKBMC02421
|
|
10
|
92.65
|
20240927-15:31:22.521
|
XNAS
|
280MAURKIKBNC02421
|
|
13
|
92.65
|
20240927-15:31:22.521
|
XNAS
|
280MAURKIKBOC02421
|
|
100
|
92.7
|
20240927-15:31:38.837
|
XNAS
|
280MAURKIP7SC02421
|
|
100
|
92.71
|
20240927-15:32:00.001
|
ARCX
|
280MAURKITNMC02421
|
|
100
|
92.72
|
20240927-15:32:31.030
|
ARCX
|
280MAURKJ4F5C02421
|
|
100
|
92.71
|
20240927-15:33:04.428
|
XPSX
|
280MAURKJBE6C02421
|
|
100
|
92.73
|
20240927-15:33:54.565
|
XNYS
|
280MAURKJM1JC02421
|
|
100
|
92.73
|
20240927-15:34:10.645
|
XNYS
|
280MAURKJPNAC02421
|
|
14
|
92.73
|
20240927-15:34:31.086
|
ARCX
|
280MAURKJUAFC02421
|
|
18
|
92.73
|
20240927-15:34:31.086
|
ARCX
|
280MAURKJUAGC02421
|
|
18
|
92.73
|
20240927-15:34:31.086
|
ARCX
|
280MAURKJUAHC02421
|
|
18
|
92.73
|
20240927-15:34:31.090
|
ARCX
|
280MAURKJUB3C02421
|
|
32
|
92.73
|
20240927-15:34:31.090
|
ARCX
|
280MAURKJUB5C02421
|
|
100
|
92.73
|
20240927-15:34:31.090
|
ARCX
|
280MAURKJUBBC02421
|
|
100
|
92.73
|
20240927-15:34:49.842
|
ARCX
|
280MAURKK35PC02421
|
|
100
|
92.72
|
20240927-15:34:50.182
|
XPSX
|
280MAURKK37SC02421
|
|
73
|
92.68
|
20240927-15:35:19.352
|
ARCX
|
280MAURKKA7QC02421
|
|
27
|
92.68
|
20240927-15:35:22.710
|
ARCX
|
280MAURKKB1VC02421
|
|
100
|
92.7
|
20240927-15:36:14.629
|
XNYS
|
280MAURKKMMKC02421
|
|
100
|
92.72
|
20240927-15:36:51.091
|
EDGA
|
280MAURKKVKGC02421
|
|
100
|
92.85
|
20240927-15:38:14.748
|
XNYS
|
280MAURKLONRC02421
|
|
100
|
92.86
|
20240927-15:38:24.008
|
XNYS
|
280MAURKLR39C02421
|
|
100
|
92.87
|
20240927-15:38:39.924
|
BATY
|
280MAURKLV2PC02421
|
|
1
|
92.98
|
20240927-15:39:30.151
|
XNAS
|
280MAURKMB2BC02421
|
|
90
|
92.98
|
20240927-15:39:30.151
|
XNAS
|
280MAURKMB2CC02421
|
|
6
|
92.98
|
20240927-15:39:30.151
|
XNAS
|
280MAURKMB2DC02421
|
|
1
|
92.96
|
20240927-15:39:38.057
|
BATY
|
280MAURKMCOKC02421
|
|
99
|
92.96
|
20240927-15:39:38.057
|
BATY
|
280MAURKMCOOC02421
|
|
100
|
92.95
|
20240927-15:40:07.726
|
ARCX
|
280MAURKMJLNC02421
|
|
99
|
93.13
|
20240927-15:41:38.765
|
MEMX
|
280MAURKN7I0C02421
|
|
1
|
93.13
|
20240927-15:41:38.765
|
MEMX
|
280MAURKN7I1C02421
|
|
1
|
93.13
|
20240927-15:41:38.765
|
MEMX
|
280MAURKN7I2C02421
|
|
1
|
93.13
|
20240927-15:41:38.765
|
MEMX
|
280MAURKN7I3C02421
|
|
98
|
93.13
|
20240927-15:41:38.922
|
MEMX
|
280MAURKN7J4C02421
|
|
5
|
93.15
|
20240927-15:42:26.834
|
XPSX
|
280MAURKNH1CC02421
|
|
100
|
93.15
|
20240927-15:43:06.282
|
XPSX
|
280MAURKNOCEC02421
|
|
100
|
93.14
|
20240927-15:43:44.287
|
XPSX
|
280MAURKNVCCC02421
|
|
100
|
93.16
|
20240927-15:44:27.434
|
EDGA
|
280MAURKO86VC02421
|
|
100
|
93.2
|
20240927-15:44:50.171
|
ARCX
|
280MAURKOC8EC02421
|
|
100
|
93.09
|
20240927-15:45:42.352
|
BATY
|
280MAURKOOGOC02421
|
|
100
|
93.01
|
20240927-15:46:38.736
|
BATY
|
280MAURKP3AOC02421
|
|
100
|
92.88
|
20240927-15:47:37.728
|
XNYS
|
280MAURKPE9EC02421
|
|
100
|
92.93
|
20240927-15:49:28.107
|
XPSX
|
280MAURKQ410C02421
|
|
100
|
92.91
|
20240927-15:49:55.926
|
ARCX
|
280MAURKQ94KC02421
|
|
100
|
92.82
|
20240927-15:50:43.346
|
ARCX
|
280MAURKQO6FC02421
|
|
100
|
92.72
|
20240927-15:51:51.079
|
XNYS
|
280MAURKR5ORC02421
|
|
100
|
92.64
|
20240927-15:52:35.114
|
IEXG
|
280MAURKRFR7C02421
|
|
100
|
92.61
|
20240927-15:54:12.139
|
XASE
|
280MAURKS41HC02421
|
|
100
|
92.6
|
20240927-15:54:17.573
|
BATY
|
280MAURKS52UC02421
|
|
100
|
92.58
|
20240927-15:55:49.817
|
BATY
|
280MAURKSLFFC02421
|
|
91
|
92.62
|
20240927-15:56:33.747
|
IEXG
|
280MAURKSU8AC02421
|
|
9
|
92.62
|
20240927-15:56:33.747
|
IEXG
|
280MAURKSU8BC02421
|
|
50
|
92.67
|
20240927-15:58:35.333
|
ARCX
|
280MAURKTM7IC02421
|
|
100
|
92.66
|
20240927-15:58:49.634
|
BATY
|
280MAURKTP1FC02421
|
|
4
|
92.64
|
20240927-15:59:24.944
|
XNYS
|
280MAURKU0T6C02421
|
|
4
|
92.64
|
20240927-15:59:31.544
|
XNYS
|
280MAURKU2R0C02421
|
|
92
|
92.64
|
20240927-15:59:32.598
|
XNYS
|
280MAURKU335C02421
|
|
4
|
92.64
|
20240927-15:59:32.599
|
XNYS
|
280MAURKU336C02421
|
|
100
|
92.58
|
20240927-16:00:23.692
|
EDGX
|
280MAURKUHUEC02421
|
|
100
|
92.55
|
20240927-16:01:29.754
|
XNYS
|
280MAURKV215C02421
|
|
100
|
92.61
|
20240927-16:02:49.446
|
BATY
|
280MAURKVJ3VC02421
|
|
100
|
92.6
|
20240927-16:03:44.421
|
IEXG
|
280MAURL0019C02421
|
|
100
|
92.67
|
20240927-16:04:26.784
|
ARCX
|
280MAURL08LLC02421
|
|
100
|
92.71
|
20240927-16:05:57.617
|
XNYS
|
280MAURL0QNHC02421
|
|
100
|
92.72
|
20240927-16:07:04.008
|
XPSX
|
280MAURL17J5C02421
|
|
28
|
92.66
|
20240927-16:08:08.838
|
BATY
|
280MAURL1JPBC02421
|
|
72
|
92.66
|
20240927-16:08:08.838
|
BATY
|
280MAURL1JPCC02421
|
|
100
|
92.64
|
20240927-16:08:47.500
|
XPSX
|
280MAURL1S78C02421
|
|
100
|
92.63
|
20240927-16:10:23.970
|
ARCX
|
280MAURL2G4RC02421
|
|
100
|
92.6
|
20240927-16:11:23.118
|
ARCX
|
280MAURL2S10C02421
|
|
100
|
92.58
|
20240927-16:11:40.900
|
ARCX
|
280MAURL2VAGC02421
|
|
100
|
92.6
|
20240927-16:13:01.085
|
XPSX
|
280MAURL3GIDC02421
|
|
100
|
92.57
|
20240927-16:14:04.158
|
XPSX
|
280MAURL41C5C02421
|
|
100
|
92.6
|
20240927-16:15:48.567
|
XPSX
|
280MAURL4QCHC02421
|
|
100
|
92.59
|
20240927-16:16:42.367
|
XPSX
|
280MAURL54RLC02421
|
|
100
|
92.58
|
20240927-16:17:59.918
|
IEXG
|
280MAURL5NTTC02421
|
|
100
|
92.6
|
20240927-16:19:08.086
|
BATY
|
280MAURL69DOC02421
|
|
100
|
92.59
|
20240927-16:20:15.372
|
XNYS
|
280MAURL6P6IC02421
|
|
27
|
92.64
|
20240927-16:21:00.065
|
XNYS
|
280MAURL73ABC02421
|
|
1
|
92.64
|
20240927-16:21:00.065
|
XNYS
|
280MAURL73ACC02421
|
|
50
|
92.625
|
20240927-16:21:35.326
|
ARCX
|
280MAURL7BG3C02421
|
|
50
|
92.63
|
20240927-16:21:35.326
|
ARCX
|
280MAURL7BG4C02421
|
|
100
|
92.62
|
20240927-16:21:37.669
|
BATY
|
280MAURL7C32C02421
|
|
100
|
92.62
|
20240927-16:21:37.669
|
BATY
|
280MAURL7C33C02421
|
|
100
|
92.65
|
20240927-16:23:20.990
|
ARCX
|
280MAURL82SNC02421
|
|
100
|
92.69
|
20240927-16:24:08.029
|
XPSX
|
280MAURL8CRNC02421
|
|
72
|
92.71
|
20240927-16:25:08.854
|
ARCX
|
280MAURL8QF7C02421
|
|
28
|
92.71
|
20240927-16:25:08.854
|
ARCX
|
280MAURL8QF8C02421
|
|
50
|
92.62
|
20240927-16:26:30.199
|
ARCX
|
280MAURL9GD8C02421
|
|
100
|
92.61
|
20240927-16:26:44.756
|
ARCX
|
280MAURL9JH0C02421
|
|
60
|
92.68
|
20240927-16:28:14.086
|
XPSX
|
280MAURLA819C02421
|
|
40
|
92.68
|
20240927-16:28:14.086
|
XPSX
|
280MAURLA81AC02421
|
|
100
|
92.74
|
20240927-16:29:01.013
|
ARCX
|
280MAURLAHLIC02421
|
|
100
|
92.71
|
20240927-16:29:30.251
|
ARCX
|
280MAURLAOJNC02421
|
|
8
|
92.7
|
20240927-16:30:27.974
|
XNAS
|
280MAURLBAPDC02421
|
|
92
|
92.7
|
20240927-16:30:34.510
|
XNAS
|
280MAURLBC0SC02421
|
|
8
|
92.7
|
20240927-16:30:34.511
|
XNYS
|
280MAURLBC0VC02421
|
|
100
|
92.72
|
20240927-16:31:36.247
|
ARCX
|
280MAURLBPULC02421
|
|
100
|
92.67
|
20240927-16:32:40.191
|
XNYS
|
280MAURLC7RHC02421
|
|
100
|
92.68
|
20240927-16:34:02.373
|
XPSX
|
280MAURLCRMLC02421
|
|
100
|
92.67
|
20240927-16:34:44.870
|
XPSX
|
280MAURLD5DVC02421
|
|
88
|
92.69
|
20240927-16:36:15.905
|
ARCX
|
280MAURLDP2BC02421
|
|
12
|
92.69
|
20240927-16:36:15.905
|
ARCX
|
280MAURLDP2CC02421
|
|
100
|
92.75
|
20240927-16:37:34.098
|
XPSX
|
280MAURLE8VJC02421
|
|
100
|
92.74
|
20240927-16:38:41.381
|
ARCX
|
280MAURLEP99C02421
|
|
100
|
92.72
|
20240927-16:40:43.036
|
XPSX
|
280MAURLFIULC02421
|
|
100
|
92.68
|
20240927-16:41:31.661
|
XPSX
|
280MAURLFTK7C02421
|
|
100
|
92.58
|
20240927-16:43:10.302
|
XPSX
|
280MAURLGICTC02421
|
|
100
|
92.53
|
20240927-16:44:01.264
|
ARCX
|
280MAURLGSF9C02421
|
|
100
|
92.46
|
20240927-16:45:52.249
|
EPRL
|
280MAURLHL7RC02421
|
|
100
|
92.49
|
20240927-16:47:18.310
|
IEXG
|
280MAURLI5RGC02421
|
|
100
|
92.45
|
20240927-16:47:51.366
|
ARCX
|
280MAURLICEHC02421
|
|
100
|
92.47
|
20240927-16:48:56.146
|
XPSX
|
280MAURLIQGVC02421
|
|
100
|
92.47
|
20240927-16:48:56.146
|
ARCX
|
280MAURLIQH0C02421
|
|
100
|
92.44
|
20240927-16:50:16.681
|
IEXG
|
280MAURLJCKTC02421
|
|
100
|
92.44
|
20240927-16:52:02.212
|
ARCX
|
280MAURLK1ABC02421
|
|
100
|
92.44
|
20240927-16:52:58.518
|
XPSX
|
280MAURLKCDGC02421
|
|
100
|
92.55
|
20240927-16:54:28.369
|
IEXG
|
280MAURLKUEEC02421
|
|
100
|
92.53
|
20240927-16:54:34.111
|
XPSX
|
280MAURLKVLJC02421
|
|
100
|
92.46
|
20240927-16:55:22.499
|
XPSX
|
280MAURLLA07C02421
|
|
100
|
92.42
|
20240927-16:56:38.015
|
EDGX
|
280MAURLLNSGC02421
|
|
98
|
92.4
|
20240927-16:59:07.731
|
EDGX
|
280MAURLMN82C02421
|
|
2
|
92.4
|
20240927-16:59:07.732
|
XNYS
|
280MAURLMN83C02421
|
|
100
|
92.39
|
20240927-16:59:10.081
|
XPSX
|
280MAURLMNQVC02421
|
|
100
|
92.39
|
20240927-16:59:10.081
|
XPSX
|
280MAURLMNR0C02421
|
|
100
|
92.36
|
20240927-17:01:03.249
|
XPSX
|
280MAURLNKPGC02421
|
|
100
|
92.38
|
20240927-17:02:14.474
|
XPSX
|
280MAURLO556C02421
|
|
100
|
92.38
|
20240927-17:04:19.573
|
BATS
|
280MAURLP21IC02421
|
|
100
|
92.36
|
20240927-17:05:06.973
|
BATY
|
280MAURLPCMAC02421
|
|
100
|
92.3
|
20240927-17:06:47.883
|
ARCX
|
280MAURLQ2EMC02421
|
|
100
|
92.24
|
20240927-17:08:00.559
|
XPSX
|
280MAURLQFVGC02421
|
|
100
|
92.15
|
20240927-17:08:46.586
|
XPSX
|
280MAURLQQ98C02421
|
|
100
|
92.07
|
20240927-17:09:41.312
|
IEXG
|
280MAURLR67OC02421
|
|
57
|
92.11
|
20240927-17:10:54.267
|
XPSX
|
280MAURLRMSCC02421
|
|
43
|
92.11
|
20240927-17:10:54.268
|
XPSX
|
280MAURLRMSDC02421
|
|
79
|
92.09
|
20240927-17:12:41.069
|
IEXG
|
280MAURLSBUQC02421
|
|
21
|
92.09
|
20240927-17:12:41.069
|
IEXG
|
280MAURLSBURC02421
|
|
63
|
92.13
|
20240927-17:13:13.870
|
IEXG
|
280MAURLSKHRC02421
|
|
37
|
92.13
|
20240927-17:13:13.870
|
IEXG
|
280MAURLSKHSC02421
|
|
100
|
92.13
|
20240927-17:14:29.424
|
ARCX
|
280MAURLT2K3C02421
|
|
100
|
92.09
|
20240927-17:16:13.058
|
IEXG
|
280MAURLTO40C02421
|
|
100
|
92.08
|
20240927-17:17:02.139
|
ARCX
|
280MAURLU202C02421
|
|
100
|
92.06
|
20240927-17:18:19.439
|
ARCX
|
280MAURLUHH8C02421
|
|
7
|
92.12
|
20240927-17:19:42.009
|
ARCX
|
280MAURLV03DC02421
|
|
5
|
92.15
|
20240927-17:20:13.297
|
XNAS
|
280MAURLV6IBC02421
|
|
95
|
92.15
|
20240927-17:20:13.297
|
XNAS
|
280MAURLV6ICC02421
|
|
100
|
92.18
|
20240927-17:20:51.290
|
XNAS
|
280MAURLVDKJC02421
|
|
100
|
92.16
|
20240927-17:21:25.353
|
ARCX
|
280MAURLVK7FC02421
|
|
100
|
92.23
|
20240927-17:23:40.905
|
ARCX
|
280MAURM0D94C02421
|
|
100
|
92.29
|
20240927-17:24:51.568
|
XPSX
|
280MAURM0SBVC02421
|
|
4
|
92.24
|
20240927-17:25:26.981
|
ARCX
|
280MAURM134DC02421
|
|
1
|
92.24
|
20240927-17:25:28.162
|
ARCX
|
280MAURM139MC02421
|
|
1
|
92.24
|
20240927-17:25:28.754
|
ARCX
|
280MAURM13COC02421
|
|
1
|
92.24
|
20240927-17:25:29.046
|
ARCX
|
280MAURM13EJC02421
|
|
100
|
92.25
|
20240927-17:25:48.116
|
XPSX
|
280MAURM16K1C02421
|
|
100
|
92.23
|
20240927-17:26:22.919
|
ARCX
|
280MAURM1DF3C02421
|
|
100
|
92.27
|
20240927-17:28:23.927
|
BATS
|
280MAURM25G4C02421
|
|
100
|
92.26
|
20240927-17:28:35.304
|
ARCX
|
280MAURM28RLC02421
|
|
100
|
92.26
|
20240927-17:28:35.304
|
ARCX
|
280MAURM28ROC02421
|
|
100
|
92.29
|
20240927-17:30:36.150
|
XPSX
|
280MAURM35KPC02421
|
|
100
|
92.26
|
20240927-17:31:52.820
|
ARCX
|
280MAURM3NU4C02421
|
|
100
|
92.23
|
20240927-17:33:37.812
|
ARCX
|
280MAURM4BP7C02421
|
|
100
|
92.26
|
20240927-17:34:15.836
|
XPSX
|
280MAURM4KPDC02421
|
|
100
|
92.24
|
20240927-17:35:50.271
|
XPSX
|
280MAURM586RC02421
|
|
27
|
92.24
|
20240927-17:35:51.165
|
XPSX
|
280MAURM58CDC02421
|
|
73
|
92.24
|
20240927-17:35:51.166
|
XPSX
|
280MAURM58CEC02421
|
|
100
|
92.24
|
20240927-17:37:07.203
|
XPSX
|
280MAURM5MT3C02421
|
|
100
|
92.22
|
20240927-17:38:52.276
|
XPSX
|
280MAURM6BNBC02421
|
|
100
|
92.21
|
20240927-17:39:44.447
|
ARCX
|
280MAURM6M6EC02421
|
|
100
|
92.2
|
20240927-17:40:32.082
|
ARCX
|
280MAURM6VV2C02421
|
|
65
|
92.16
|
20240927-17:41:26.304
|
XPSX
|
280MAURM7AJJC02421
|
|
35
|
92.16
|
20240927-17:41:26.304
|
XPSX
|
280MAURM7AJKC02421
|
|
41
|
92.19
|
20240927-17:42:46.386
|
XPSX
|
280MAURM7PKUC02421
|
|
59
|
92.19
|
20240927-17:42:46.387
|
XPSX
|
280MAURM7PKVC02421
|
|
100
|
92.25
|
20240927-17:44:24.304
|
XPSX
|
280MAURM8B7EC02421
|
|
100
|
92.25
|
20240927-17:44:46.148
|
XPSX
|
280MAURM8ER6C02421
|
|
100
|
92.34
|
20240927-17:46:48.040
|
XPSX
|
280MAURM96DCC02421
|
|
100
|
92.34
|
20240927-17:46:48.040
|
XPSX
|
280MAURM96DDC02421
|
|
100
|
92.34
|
20240927-17:48:13.150
|
XPSX
|
280MAURM9KM8C02421
|
|
100
|
92.32
|
20240927-17:48:57.803
|
XPSX
|
280MAURM9SKHC02421
|
|
100
|
92.33
|
20240927-17:50:00.250
|
XPSX
|
280MAURMA8AKC02421
|
|
89
|
92.4
|
20240927-17:51:13.036
|
XPSX
|
280MAURMAMB6C02421
|
|
11
|
92.4
|
20240927-17:51:13.036
|
XPSX
|
280MAURMAMB7C02421
|
|
100
|
92.46
|
20240927-17:52:37.928
|
IEXG
|
280MAURMB4TRC02421
|
|
95
|
92.46
|
20240927-17:52:37.928
|
IEXG
|
280MAURMB4TSC02421
|
|
100
|
92.49
|
20240927-17:53:44.846
|
XPSX
|
280MAURMBICDC02421
|
|
100
|
92.54
|
20240927-17:55:04.334
|
XPSX
|
280MAURMC0B2C02421
|
|
100
|
92.51
|
20240927-17:56:24.295
|
XNAS
|
280MAURMCHVRC02421
|
|
100
|
92.52
|
20240927-17:57:13.351
|
ARCX
|
280MAURMCRF6C02421
|
|
78
|
92.53
|
20240927-17:57:42.151
|
XPSX
|
280MAURMD090C02421
|
|
22
|
92.53
|
20240927-17:57:42.151
|
XPSX
|
280MAURMD091C02421
|
|
100
|
92.51
|
20240927-17:57:45.080
|
XPSX
|
280MAURMD0NVC02421
|
|
100
|
92.51
|
20240927-17:58:40.951
|
XPSX
|
280MAURMDCLRC02421
|
|
100
|
92.52
|
20240927-17:59:47.044
|
XPSX
|
280MAURMDO98C02421
|
|
100
|
92.52
|
20240927-18:00:37.011
|
ARCX
|
280MAURME3RSC02421
|
|
100
|
92.52
|
20240927-18:01:35.526
|
XPSX
|
280MAURMEFLRC02421
|
|
100
|
92.52
|
20240927-18:02:51.666
|
XPSX
|
280MAURMESRKC02421
|
|
100
|
92.51
|
20240927-18:04:04.097
|
XPSX
|
280MAURMFEAQC02421
|
|
100
|
92.49
|
20240927-18:04:45.755
|
XPSX
|
280MAURMFNJ8C02421
|
|
100
|
92.49
|
20240927-18:06:20.430
|
ARCX
|
280MAURMGB6HC02421
|
|
100
|
92.46
|
20240927-18:07:02.228
|
ARCX
|
280MAURMGLBCC02421
|
|
100
|
92.45
|
20240927-18:07:48.947
|
ARCX
|
280MAURMGUPCC02421
|
|
100
|
92.43
|
20240927-18:09:38.335
|
XPSX
|
280MAURMHL2VC02421
|
|
100
|
92.46
|
20240927-18:10:50.400
|
ARCX
|
280MAURMI2JHC02421
|
|
100
|
92.45
|
20240927-18:11:05.360
|
XPSX
|
280MAURMI52OC02421
|
|
100
|
92.46
|
20240927-18:11:58.518
|
XPSX
|
280MAURMIF5SC02421
|
|
100
|
92.48
|
20240927-18:14:00.807
|
XPSX
|
280MAURMJ5BJC02421
|
|
100
|
92.47
|
20240927-18:14:14.897
|
IEXG
|
280MAURMJ867C02421
|
|
100
|
92.48
|
20240927-18:16:03.905
|
XPSX
|
280MAURMJUANC02421
|
|
100
|
92.48
|
20240927-18:16:03.905
|
XPSX
|
280MAURMJUAOC02421
|
|
100
|
92.49
|
20240927-18:17:04.137
|
XPSX
|
280MAURMKAG7C02421
|
|
100
|
92.48
|
20240927-18:18:12.642
|
XPSX
|
280MAURMKPPPC02421
|
|
100
|
92.46
|
20240927-18:19:37.430
|
XPSX
|
280MAURMLD1LC02421
|
|
100
|
92.51
|
20240927-18:21:05.772
|
XNAS
|
280MAURMLU2TC02421
|
|
100
|
92.51
|
20240927-18:21:24.818
|
XNYS
|
280MAURMM26QC02421
|
|
100
|
92.51
|
20240927-18:21:30.420
|
XPSX
|
280MAURMM39HC02421
|
|
9
|
92.52
|
20240927-18:22:16.305
|
ARCX
|
280MAURMMBSIC02421
|
|
1
|
92.52
|
20240927-18:22:19.718
|
ARCX
|
280MAURMMCGHC02421
|
|
90
|
92.52
|
20240927-18:22:23.400
|
ARCX
|
280MAURMMD5VC02421
|
|
100
|
92.5
|
20240927-18:23:05.434
|
XPSX
|
280MAURMMLAMC02421
|
|
100
|
92.49
|
20240927-18:24:26.763
|
XPSX
|
280MAURMN57VC02421
|
|
100
|
92.48
|
20240927-18:25:15.839
|
XPSX
|
280MAURMNE2DC02421
|
|
100
|
92.48
|
20240927-18:25:53.838
|
XPSX
|
280MAURMNLI4C02421
|
|
100
|
92.48
|
20240927-18:26:12.031
|
XPSX
|
280MAURMNPKJC02421
|
|
100
|
92.34
|
20240927-18:27:05.962
|
XPSX
|
280MAURMOFQLC02421
|
|
100
|
92.39
|
20240927-18:28:04.409
|
XPSX
|
280MAURMOR67C02421
|
|
100
|
92.39
|
20240927-18:29:01.303
|
ARCX
|
280MAURMP5TOC02421
|
|
100
|
92.37
|
20240927-18:30:26.042
|
XPSX
|
280MAURMPRO2C02421
|
|
100
|
92.35
|
20240927-18:31:01.251
|
XPSX
|
280MAURMQ4I4C02421
|
|
100
|
92.28
|
20240927-18:32:05.177
|
XPSX
|
280MAURMQTQIC02421
|
|
100
|
92.34
|
20240927-18:33:06.608
|
IEXG
|
280MAURMRHLCC02421
|
|
100
|
92.34
|
20240927-18:34:01.388
|
ARCX
|
280MAURMRUMUC02421
|
|
100
|
92.33
|
20240927-18:35:06.955
|
XPSX
|
280MAURMSDACC02421
|
|
10
|
92.28
|
20240927-18:35:38.813
|
XPSX
|
280MAURMSKSCC02421
|
|
90
|
92.28
|
20240927-18:35:45.468
|
XPSX
|
280MAURMSM6NC02421
|
|
100
|
92.29
|
20240927-18:36:26.224
|
XPSX
|
280MAURMSV7LC02421
|
|
100
|
92.25
|
20240927-18:37:02.176
|
XPSX
|
280MAURMT7IDC02421
|
|
100
|
92.26
|
20240927-18:37:56.430
|
XPSX
|
280MAURMTMOSC02421
|
|
100
|
92.26
|
20240927-18:39:55.127
|
ARCX
|
280MAURMUKG0C02421
|
|
100
|
92.25
|
20240927-18:39:56.438
|
IEXG
|
280MAURMUKTUC02421
|
|
100
|
92.25
|
20240927-18:39:56.438
|
IEXG
|
280MAURMUKTVC02421
|
|
100
|
92.4
|
20240927-18:42:44.974
|
XNYS
|
280MAURMVQ7UC02421
|
|
99
|
92.47
|
20240927-18:43:35.216
|
ARCX
|
280MAURN081HC02421
|
|
1
|
92.47
|
20240927-18:43:35.216
|
ARCX
|
280MAURN081IC02421
|
|
100
|
92.47
|
20240927-18:44:38.323
|
XPSX
|
280MAURN0LF5C02421
|
|
100
|
92.51
|
20240927-18:45:09.943
|
XPSX
|
280MAURN0TD3C02421
|
|
100
|
92.52
|
20240927-18:46:25.032
|
XPSX
|
280MAURN1I1OC02421
|
|
100
|
92.53
|
20240927-18:47:28.582
|
XPSX
|
280MAURN1UNAC02421
|
|
100
|
92.52
|
20240927-18:47:40.610
|
XPSX
|
280MAURN20RHC02421
|
|
100
|
92.57
|
20240927-18:49:04.284
|
XPSX
|
280MAURN2LKHC02421
|
|
100
|
92.61
|
20240927-18:49:45.165
|
XPSX
|
280MAURN30MGC02421
|
|
100
|
92.63
|
20240927-18:50:30.228
|
ARCX
|
280MAURN3CLOC02421
|
|
100
|
92.63
|
20240927-18:51:13.644
|
XPSX
|
280MAURN3MAMC02421
|
|
100
|
92.62
|
20240927-18:52:28.418
|
XPSX
|
280MAURN48O2C02421
|
|
100
|
92.61
|
20240927-18:53:02.319
|
XPSX
|
280MAURN4G4OC02421
|
|
100
|
92.65
|
20240927-18:54:44.875
|
IEXG
|
280MAURN587MC02421
|
|
100
|
92.65
|
20240927-18:55:48.284
|
XPSX
|
280MAURN5LNGC02421
|
|
100
|
92.64
|
20240927-18:56:18.570
|
XPSX
|
280MAURN5T75C02421
|
|
100
|
92.63
|
20240927-18:56:51.535
|
XPSX
|
280MAURN69LEC02421
|
|
100
|
92.63
|
20240927-18:57:43.449
|
XPSX
|
280MAURN6OG4C02421
|
|
100
|
92.63
|
20240927-18:58:30.158
|
XPSX
|
280MAURN72LGC02421
|
|
100
|
92.57
|
20240927-18:59:18.054
|
XPSX
|
280MAURN7CSGC02421
|
|
100
|
92.6
|
20240927-19:00:23.119
|
XNYS
|
280MAURN80U7C02421
|
|
100
|
92.59
|
20240927-19:00:24.140
|
XPSX
|
280MAURN816AC02421
|
|
100
|
92.59
|
20240927-19:00:24.140
|
XPSX
|
280MAURN816BC02421
|
|
100
|
92.61
|
20240927-19:02:13.843
|
XNYS
|
280MAURN8QSVC02421
|
|
100
|
92.56
|
20240927-19:02:37.417
|
XPSX
|
280MAURN8VJIC02421
|
|
61
|
92.56
|
20240927-19:04:33.885
|
XPSX
|
280MAURN9RP7C02421
|
|
39
|
92.56
|
20240927-19:04:33.885
|
XPSX
|
280MAURN9RP8C02421
|
|
39
|
92.56
|
20240927-19:04:33.886
|
XPSX
|
280MAURN9RP9C02421
|
|
70
|
92.59
|
20240927-19:05:12.248
|
IEXG
|
280MAURNA4EEC02421
|
|
30
|
92.59
|
20240927-19:05:12.248
|
IEXG
|
280MAURNA4EFC02421
|
|
100
|
92.6
|
20240927-19:06:03.707
|
XPSX
|
280MAURNAHIHC02421
|
|
100
|
92.59
|
20240927-19:06:40.038
|
XPSX
|
280MAURNAQC0C02421
|
|
100
|
92.54
|
20240927-19:07:39.255
|
XPSX
|
280MAURNB7E4C02421
|
|
100
|
92.53
|
20240927-19:08:50.349
|
XPSX
|
280MAURNBLAJC02421
|
|
100
|
92.52
|
20240927-19:09:45.445
|
XPSX
|
280MAURNC2QMC02421
|
|
100
|
92.53
|
20240927-19:10:20.322
|
XPSX
|
280MAURNCBBLC02421
|
|
100
|
92.5
|
20240927-19:11:06.645
|
XPSX
|
280MAURNCMG8C02421
|
|
38
|
92.48
|
20240927-19:11:51.607
|
XPSX
|
280MAURNCVKPC02421
|
|
62
|
92.48
|
20240927-19:11:51.607
|
XPSX
|
280MAURNCVKQC02421
|
|
100
|
92.51
|
20240927-19:12:51.649
|
XPSX
|
280MAURNDET3C02421
|
|
100
|
92.54
|
20240927-19:14:08.033
|
XPSX
|
280MAURNE0VUC02421
|
|
100
|
92.54
|
20240927-19:14:08.033
|
XPSX
|
280MAURNE101C02421
|
|
100
|
92.55
|
20240927-19:15:38.974
|
XNYS
|
280MAURNELQKC02421
|
|
100
|
92.55
|
20240927-19:16:10.158
|
BATY
|
280MAURNET62C02421
|
|
100
|
92.55
|
20240927-19:16:42.104
|
XPSX
|
280MAURNF43OC02421
|
|
100
|
92.55
|
20240927-19:17:00.313
|
XPSX
|
280MAURNF7MPC02421
|
|
65
|
92.55
|
20240927-19:17:50.965
|
XPSX
|
280MAURNFHI4C02421
|
|
35
|
92.55
|
20240927-19:17:50.965
|
XPSX
|
280MAURNFHI5C02421
|
|
100
|
92.53
|
20240927-19:18:48.562
|
XPSX
|
280MAURNFTBBC02421
|
|
100
|
92.52
|
20240927-19:20:13.749
|
XPSX
|
280MAURNGELHC02421
|
|
100
|
92.5
|
20240927-19:20:59.369
|
XPSX
|
280MAURNGN9SC02421
|
|
100
|
92.48
|
20240927-19:21:35.837
|
XPSX
|
280MAURNGVUAC02421
|
|
100
|
92.45
|
20240927-19:22:10.365
|
XPSX
|
280MAURNH6QKC02421
|
|
100
|
92.39
|
20240927-19:22:59.197
|
XPSX
|
280MAURNHHCQC02421
|
|
100
|
92.39
|
20240927-19:23:36.461
|
XPSX
|
280MAURNHORIC02421
|
|
100
|
92.36
|
20240927-19:24:16.163
|
ARCX
|
280MAURNI1VJC02421
|
|
100
|
92.38
|
20240927-19:25:16.176
|
XPSX
|
280MAURNIE2LC02421
|
|
100
|
92.35
|
20240927-19:25:33.132
|
XPSX
|
280MAURNIHCMC02421
|
|
100
|
92.32
|
20240927-19:26:12.128
|
ARCX
|
280MAURNIQ9DC02421
|
|
100
|
92.32
|
20240927-19:27:15.906
|
ARCX
|
280MAURNJ8AAC02421
|
|
100
|
92.36
|
20240927-19:28:10.932
|
XNYS
|
280MAURNJKUEC02421
|
|
100
|
92.36
|
20240927-19:28:13.977
|
XPSX
|
280MAURNJM0QC02421
|
|
100
|
92.37
|
20240927-19:29:14.806
|
IEXG
|
280MAURNK4OJC02421
|
|
100
|
92.37
|
20240927-19:29:14.806
|
IEXG
|
280MAURNK4OKC02421
|
|
100
|
92.37
|
20240927-19:30:00.965
|
XPSX
|
280MAURNKEQVC02421
|
|
100
|
92.35
|
20240927-19:30:30.453
|
XPSX
|
280MAURNKOH5C02421
|
|
100
|
92.34
|
20240927-19:30:57.936
|
XPSX
|
280MAURNL1PPC02421
|
|
30
|
92.33
|
20240927-19:31:23.215
|
XNAS
|
280MAURNL9U6C02421
|
|
70
|
92.33
|
20240927-19:31:23.370
|
ARCX
|
280MAURNL9VHC02421
|
|
100
|
92.24
|
20240927-19:32:09.897
|
XPSX
|
280MAURNLMSDC02421
|
|
38
|
92.24
|
20240927-19:32:49.258
|
XPSX
|
280MAURNM1M3C02421
|
|
100
|
92.25
|
20240927-19:33:02.056
|
XPSX
|
280MAURNM5S6C02421
|
|
100
|
92.24
|
20240927-19:33:16.280
|
IEXG
|
280MAURNMAQLC02421
|
|
3
|
92.3
|
20240927-19:34:04.611
|
XNAS
|
280MAURNMR3LC02421
|
|
1
|
92.3
|
20240927-19:34:04.611
|
XNAS
|
280MAURNMR3MC02421
|
|
21
|
92.3
|
20240927-19:34:04.611
|
XNAS
|
280MAURNMR3NC02421
|
|
33
|
92.3
|
20240927-19:34:04.611
|
XNAS
|
280MAURNMR3OC02421
|
|
18
|
92.3
|
20240927-19:34:04.611
|
XNYS
|
280MAURNMR3PC02421
|
|
24
|
92.3
|
20240927-19:34:04.612
|
XNAS
|
280MAURNMR3QC02421
|
|
16
|
92.33
|
20240927-19:34:46.303
|
BATS
|
280MAURNNDJSC02421
|
|
84
|
92.33
|
20240927-19:34:46.303
|
BATS
|
280MAURNNDJTC02421
|
|
100
|
92.34
|
20240927-19:35:11.158
|
XASE
|
280MAURNNM2TC02421
|
|
100
|
92.32
|
20240927-19:35:48.543
|
IEXG
|
280MAURNO1IUC02421
|
|
100
|
92.4
|
20240927-19:36:45.430
|
ARCX
|
280MAURNOHJ2C02421
|
|
100
|
92.4
|
20240927-19:36:45.430
|
ARCX
|
280MAURNOHJ4C02421
|
|
100
|
92.4
|
20240927-19:36:45.430
|
XASE
|
280MAURNOHJ5C02421
|
|
100
|
92.38
|
20240927-19:37:32.507
|
XASE
|
280MAURNOUP4C02421
|
|
100
|
92.34
|
20240927-19:38:09.187
|
XASE
|
280MAURNP7OMC02421
|
|
100
|
92.33
|
20240927-19:38:12.883
|
XASE
|
280MAURNP9ETC02421
|
|
100
|
92.33
|
20240927-19:38:42.359
|
XASE
|
280MAURNPONRC02421
|
|
22
|
92.35
|
20240927-19:39:31.548
|
XASE
|
280MAURNQ64BC02421
|
|
78
|
92.35
|
20240927-19:39:31.549
|
XASE
|
280MAURNQ64CC02421
|
|
36
|
92.41
|
20240927-19:40:37.599
|
XNAS
|
280MAURNQRQMC02421
|
|
23
|
92.41
|
20240927-19:40:37.599
|
XNAS
|
280MAURNQRQNC02421
|
|
41
|
92.41
|
20240927-19:40:37.599
|
XNAS
|
280MAURNQRQOC02421
|
|
100
|
92.41
|
20240927-19:40:42.071
|
XPSX
|
280MAURNQT42C02421
|
|
100
|
92.41
|
20240927-19:40:42.072
|
XPSX
|
280MAURNQT48C02421
|
|
100
|
92.44
|
20240927-19:41:32.269
|
XNYS
|
280MAURNRAQLC02421
|
|
100
|
92.49
|
20240927-19:42:06.870
|
XASE
|
280MAURNRJOLC02421
|
|
100
|
92.49
|
20240927-19:42:06.870
|
XASE
|
280MAURNRJOMC02421
|
|
9
|
92.47
|
20240927-19:42:24.392
|
XASE
|
280MAURNROB9C02421
|
|
100
|
92.52
|
20240927-19:43:11.057
|
XASE
|
280MAURNS3NFC02421
|
|
100
|
92.52
|
20240927-19:43:11.057
|
XASE
|
280MAURNS3NHC02421
|
|
100
|
92.52
|
20240927-19:43:11.057
|
XASE
|
280MAURNS3NIC02421
|
|
100
|
92.5
|
20240927-19:43:53.662
|
XASE
|
280MAURNSDRDC02421
|
|
100
|
92.5
|
20240927-19:44:13.795
|
XASE
|
280MAURNSJ77C02421
|
|
100
|
92.53
|
20240927-19:44:49.720
|
XASE
|
280MAURNSRC6C02421
|
|
100
|
92.53
|
20240927-19:44:49.720
|
XASE
|
280MAURNSRC7C02421
|
|
100
|
92.52
|
20240927-19:45:18.680
|
XASE
|
280MAURNT6O5C02421
|
|
100
|
92.52
|
20240927-19:45:43.807
|
XASE
|
280MAURNTGJKC02421
|
|
100
|
92.51
|
20240927-19:45:54.793
|
XASE
|
280MAURNTJCDC02421
|
|
100
|
92.54
|
20240927-19:46:32.741
|
XASE
|
280MAURNU2V4C02421
|
|
100
|
92.54
|
20240927-19:46:32.741
|
XASE
|
280MAURNU2VCC02421
|
|
12
|
92.56
|
20240927-19:47:08.123
|
XNAS
|
280MAURNUD7TC02421
|
|
7
|
92.56
|
20240927-19:47:08.123
|
XNAS
|
280MAURNUD7UC02421
|
|
193
|
92.56
|
20240927-19:47:08.124
|
XNAS
|
280MAURNUD7VC02421
|
|
100
|
92.56
|
20240927-19:47:08.124
|
XNAS
|
280MAURNUD80C02421
|
|
100
|
92.56
|
20240927-19:47:08.124
|
XNYS
|
280MAURNUD81C02421
|
|
100
|
92.56
|
20240927-19:47:08.124
|
XNYS
|
280MAURNUD82C02421
|
|
8
|
92.56
|
20240927-19:47:08.124
|
ARCX
|
280MAURNUD83C02421
|
|
99
|
92.57
|
20240927-19:47:13.413
|
XNYS
|
280MAURNUFAUC02421
|
|
100
|
92.57
|
20240927-19:47:18.094
|
XPSX
|
280MAURNUGF1C02421
|
|
100
|
92.57
|
20240927-19:47:18.161
|
ARCX
|
280MAURNUGGDC02421
|
|
18
|
92.59
|
20240927-19:47:37.189
|
EDGX
|
280MAURNUL7QC02421
|
|
25
|
92.59
|
20240927-19:47:37.189
|
XNYS
|
280MAURNUL7RC02421
|
|
100
|
92.58
|
20240927-19:47:39.073
|
XNYS
|
280MAURNULNPC02421
|
|
57
|
92.58
|
20240927-19:47:43.079
|
XNYS
|
280MAURNUMNPC02421
|
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
POSQKKBDFBKKKCN
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
