CRH PLC Transaction in Own Shares
03 Octubre 2024 - 3:30AM
RNS Regulatory News
RNS Number : 8206G
CRH PLC
03 October 2024
3rd October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 2nd
October 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
|
|
5,142
|
$89.74
|
$90.25
|
$89.26
|
XNYS
|
|
1,623
|
$89.68
|
$90.03
|
$89.27
|
EDGX
|
|
18,675
|
$89.78
|
$90.30
|
$89.22
|
ARCX
|
|
855
|
$89.62
|
$90.02
|
$89.26
|
BATS
|
|
7,806
|
$89.74
|
$90.22
|
$89.25
|
XNAS
|
|
2,779
|
$89.91
|
$90.08
|
$89.66
|
BATY
|
|
300
|
$89.28
|
$89.30
|
$89.25
|
XASE
|
|
1,300
|
$89.79
|
$90.16
|
$89.29
|
EPRL
|
|
1,200
|
$89.64
|
$90.07
|
$89.30
|
IEXG
|
|
500
|
$89.53
|
$90.02
|
$89.35
|
MEMX
|
|
14,720
|
$89.82
|
$90.24
|
$89.24
|
XPSX
|
|
100
|
$89.92
|
$89.92
|
$89.92
|
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
680,105,281 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,106,599 of its ordinary shares in treasury,
which represents 5.700% 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
2nd October 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:
|
|
2nd October
2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$89.7762
|
55,000
|
|
|
|
|
|
|
|
| |
|
100
|
89.56
|
20241002-13:30:30.744
|
ARCX
|
280MO4NP0Q19C02421
|
|
100
|
89.5
|
20241002-13:30:32.934
|
ARCX
|
280MO4NP0QDVC02421
|
|
100
|
89.5
|
20241002-13:30:32.934
|
ARCX
|
280MO4NP0QE0C02421
|
|
100
|
89.5
|
20241002-13:30:32.934
|
XNAS
|
280MO4NP0QE1C02421
|
|
41
|
89.41
|
20241002-13:31:09.007
|
XNAS
|
280MO4NP0U8VC02421
|
|
59
|
89.41
|
20241002-13:31:09.007
|
XNAS
|
280MO4NP0U90C02421
|
|
100
|
89.34
|
20241002-13:31:20.521
|
XNAS
|
280MO4NP10O0C02421
|
|
100
|
89.42
|
20241002-13:32:04.262
|
XNAS
|
280MO4NP19E1C02421
|
|
4
|
89.42
|
20241002-13:32:08.174
|
ARCX
|
280MO4NP1A8DC02421
|
|
50
|
89.42
|
20241002-13:32:08.174
|
ARCX
|
280MO4NP1A8EC02421
|
|
46
|
89.42
|
20241002-13:32:08.174
|
ARCX
|
280MO4NP1A8FC02421
|
|
100
|
89.41
|
20241002-13:32:15.293
|
XNAS
|
280MO4NP1BBJC02421
|
|
100
|
89.53
|
20241002-13:32:56.145
|
XNAS
|
280MO4NP1IDNC02421
|
|
100
|
89.52
|
20241002-13:32:56.219
|
XNAS
|
280MO4NP1IDUC02421
|
|
25
|
89.52
|
20241002-13:32:57.771
|
XNYS
|
280MO4NP1INJC02421
|
|
75
|
89.52
|
20241002-13:32:57.771
|
XNYS
|
280MO4NP1INKC02421
|
|
100
|
89.54
|
20241002-13:33:42.062
|
ARCX
|
280MO4NP1Q48C02421
|
|
100
|
89.54
|
20241002-13:33:42.062
|
XNYS
|
280MO4NP1Q49C02421
|
|
100
|
89.5
|
20241002-13:34:00.502
|
XNAS
|
280MO4NP1ST6C02421
|
|
100
|
89.52
|
20241002-13:34:12.523
|
XNAS
|
280MO4NP1V19C02421
|
|
100
|
89.47
|
20241002-13:34:42.686
|
ARCX
|
280MO4NP24M6C02421
|
|
100
|
89.48
|
20241002-13:34:59.841
|
XNAS
|
280MO4NP277EC02421
|
|
100
|
89.49
|
20241002-13:35:23.140
|
ARCX
|
280MO4NP2D2IC02421
|
|
43
|
89.47
|
20241002-13:35:50.968
|
XNAS
|
280MO4NP2IMOC02421
|
|
100
|
89.49
|
20241002-13:36:05.977
|
ARCX
|
280MO4NP2LL6C02421
|
|
100
|
89.47
|
20241002-13:36:18.488
|
ARCX
|
280MO4NP2OF6C02421
|
|
49
|
89.44
|
20241002-13:36:29.867
|
ARCX
|
280MO4NP2Q1CC02421
|
|
51
|
89.44
|
20241002-13:36:29.867
|
ARCX
|
280MO4NP2Q1DC02421
|
|
100
|
89.41
|
20241002-13:36:48.673
|
ARCX
|
280MO4NP2SGBC02421
|
|
100
|
89.4
|
20241002-13:37:26.149
|
XNAS
|
280MO4NP3378C02421
|
|
100
|
89.31
|
20241002-13:37:37.190
|
ARCX
|
280MO4NP34NPC02421
|
|
100
|
89.25
|
20241002-13:38:15.852
|
XNAS
|
280MO4NP3AFNC02421
|
|
100
|
89.22
|
20241002-13:38:33.079
|
ARCX
|
280MO4NP3DIKC02421
|
|
79
|
89.26
|
20241002-13:39:07.044
|
XNAS
|
280MO4NP3J8UC02421
|
|
21
|
89.26
|
20241002-13:39:07.044
|
XNAS
|
280MO4NP3J8VC02421
|
|
20
|
89.26
|
20241002-13:40:02.179
|
XNAS
|
280MO4NP3S6FC02421
|
|
50
|
89.26
|
20241002-13:40:02.179
|
XNAS
|
280MO4NP3S6GC02421
|
|
1
|
89.26
|
20241002-13:40:02.179
|
ARCX
|
280MO4NP3S6HC02421
|
|
9
|
89.26
|
20241002-13:40:02.179
|
ARCX
|
280MO4NP3S6IC02421
|
|
100
|
89.28
|
20241002-13:40:10.426
|
XNYS
|
280MO4NP3U3UC02421
|
|
100
|
89.25
|
20241002-13:40:14.099
|
ARCX
|
280MO4NP3UMQC02421
|
|
25
|
89.25
|
20241002-13:40:14.099
|
ARCX
|
280MO4NP3UMRC02421
|
|
75
|
89.25
|
20241002-13:40:14.099
|
ARCX
|
280MO4NP3UMSC02421
|
|
100
|
89.26
|
20241002-13:41:29.514
|
XNAS
|
280MO4NP4CN6C02421
|
|
100
|
89.27
|
20241002-13:41:44.596
|
XNYS
|
280MO4NP4ERKC02421
|
|
100
|
89.25
|
20241002-13:41:44.823
|
ARCX
|
280MO4NP4ETEC02421
|
|
100
|
89.25
|
20241002-13:41:44.823
|
ARCX
|
280MO4NP4ETFC02421
|
|
100
|
89.35
|
20241002-13:42:45.662
|
MEMX
|
280MO4NP4PFDC02421
|
|
100
|
89.35
|
20241002-13:42:45.662
|
MEMX
|
280MO4NP4PFEC02421
|
|
100
|
89.34
|
20241002-13:43:04.204
|
ARCX
|
280MO4NP4SK0C02421
|
|
100
|
89.34
|
20241002-13:43:51.568
|
ARCX
|
280MO4NP55NPC02421
|
|
100
|
89.34
|
20241002-13:43:51.568
|
ARCX
|
280MO4NP55NQC02421
|
|
100
|
89.41
|
20241002-13:44:44.345
|
ARCX
|
280MO4NP5EAMC02421
|
|
100
|
89.41
|
20241002-13:44:44.345
|
ARCX
|
280MO4NP5EANC02421
|
|
100
|
89.4
|
20241002-13:45:13.860
|
ARCX
|
280MO4NP5MNGC02421
|
|
100
|
89.4
|
20241002-13:45:47.693
|
EPRL
|
280MO4NP5UATC02421
|
|
50
|
89.4
|
20241002-13:45:47.694
|
XNAS
|
280MO4NP5UAUC02421
|
|
6
|
89.4
|
20241002-13:45:47.694
|
ARCX
|
280MO4NP5UAVC02421
|
|
44
|
89.4
|
20241002-13:45:47.741
|
ARCX
|
280MO4NP5UB5C02421
|
|
50
|
89.38
|
20241002-13:46:11.371
|
XNAS
|
280MO4NP62PIC02421
|
|
50
|
89.38
|
20241002-13:46:11.372
|
XNAS
|
280MO4NP62PJC02421
|
|
100
|
89.64
|
20241002-13:46:55.026
|
ARCX
|
280MO4NP6CPLC02421
|
|
100
|
89.66
|
20241002-13:47:16.469
|
BATY
|
280MO4NP6I1PC02421
|
|
100
|
89.83
|
20241002-13:48:04.421
|
XNYS
|
280MO4NP6QQFC02421
|
|
100
|
89.85
|
20241002-13:48:17.998
|
XNAS
|
280MO4NP6U36C02421
|
|
100
|
89.91
|
20241002-13:48:48.303
|
XNYS
|
280MO4NP73R4C02421
|
|
100
|
89.91
|
20241002-13:48:48.305
|
XNYS
|
280MO4NP73R6C02421
|
|
100
|
89.86
|
20241002-13:49:03.263
|
EDGX
|
280MO4NP777HC02421
|
|
50
|
89.81
|
20241002-13:49:31.682
|
XNAS
|
280MO4NP7DCSC02421
|
|
50
|
89.81
|
20241002-13:49:31.682
|
XNAS
|
280MO4NP7DCTC02421
|
|
100
|
89.79
|
20241002-13:50:07.323
|
EPRL
|
280MO4NP7JMAC02421
|
|
58
|
89.8
|
20241002-13:51:04.365
|
XNAS
|
280MO4NP7UAPC02421
|
|
42
|
89.81
|
20241002-13:51:04.365
|
XNYS
|
280MO4NP7UAQC02421
|
|
100
|
89.8
|
20241002-13:51:14.104
|
ARCX
|
280MO4NP80E2C02421
|
|
100
|
89.78
|
20241002-13:51:40.370
|
XNAS
|
280MO4NP84F1C02421
|
|
100
|
89.83
|
20241002-13:52:46.040
|
ARCX
|
280MO4NP8FRCC02421
|
|
100
|
89.79
|
20241002-13:52:59.611
|
ARCX
|
280MO4NP8HNQC02421
|
|
100
|
89.75
|
20241002-13:53:36.693
|
ARCX
|
280MO4NP8P64C02421
|
|
100
|
89.83
|
20241002-13:54:28.111
|
EPRL
|
280MO4NP91S5C02421
|
|
100
|
89.81
|
20241002-13:54:39.901
|
XNYS
|
280MO4NP93PRC02421
|
|
50
|
89.92
|
20241002-13:55:38.202
|
XNYS
|
280MO4NP9EH0C02421
|
|
50
|
89.95
|
20241002-13:55:48.760
|
ARCX
|
280MO4NP9G6RC02421
|
|
50
|
89.95
|
20241002-13:55:48.760
|
ARCX
|
280MO4NP9G6SC02421
|
|
12
|
89.93
|
20241002-13:56:08.337
|
BATY
|
280MO4NP9K79C02421
|
|
88
|
89.93
|
20241002-13:56:08.337
|
BATY
|
280MO4NP9K7CC02421
|
|
100
|
89.87
|
20241002-13:56:48.009
|
XNAS
|
280MO4NP9RH4C02421
|
|
2
|
89.87
|
20241002-13:56:48.009
|
XNAS
|
280MO4NP9RH5C02421
|
|
25
|
89.87
|
20241002-13:56:48.009
|
XNAS
|
280MO4NP9RH6C02421
|
|
73
|
89.87
|
20241002-13:56:48.009
|
XNAS
|
280MO4NP9RH7C02421
|
|
100
|
89.89
|
20241002-13:57:33.571
|
ARCX
|
280MO4NPA3R2C02421
|
|
100
|
89.89
|
20241002-13:57:33.571
|
ARCX
|
280MO4NPA3R3C02421
|
|
100
|
89.85
|
20241002-13:58:09.614
|
ARCX
|
280MO4NPA9KEC02421
|
|
100
|
89.89
|
20241002-13:58:51.843
|
ARCX
|
280MO4NPAGROC02421
|
|
78
|
89.87
|
20241002-13:59:04.185
|
XNAS
|
280MO4NPAKEOC02421
|
|
22
|
89.87
|
20241002-13:59:04.185
|
XNAS
|
280MO4NPAKEPC02421
|
|
50
|
89.82
|
20241002-13:59:49.503
|
ARCX
|
280MO4NPAUGSC02421
|
|
50
|
89.82
|
20241002-13:59:49.503
|
ARCX
|
280MO4NPAUGTC02421
|
|
33
|
89.77
|
20241002-14:00:00.148
|
XNYS
|
280MO4NPB1FIC02421
|
|
67
|
89.77
|
20241002-14:00:00.148
|
XNYS
|
280MO4NPB1FJC02421
|
|
20
|
89.78
|
20241002-14:00:25.415
|
XNAS
|
280MO4NPBBH0C02421
|
|
40
|
89.78
|
20241002-14:00:25.415
|
XNAS
|
280MO4NPBBH1C02421
|
|
42
|
89.8
|
20241002-14:00:33.168
|
ARCX
|
280MO4NPBD5BC02421
|
|
42
|
89.8
|
20241002-14:00:35.436
|
ARCX
|
280MO4NPBDPJC02421
|
|
16
|
89.8
|
20241002-14:00:36.610
|
ARCX
|
280MO4NPBE1DC02421
|
|
100
|
89.83
|
20241002-14:00:55.454
|
XNAS
|
280MO4NPBISQC02421
|
|
20
|
89.845
|
20241002-14:01:57.849
|
XNAS
|
280MO4NPC2K0C02421
|
|
30
|
89.845
|
20241002-14:01:57.849
|
XNAS
|
280MO4NPC2K1C02421
|
|
10
|
89.845
|
20241002-14:01:57.849
|
XNAS
|
280MO4NPC2K2C02421
|
|
10
|
89.845
|
20241002-14:01:57.849
|
XNAS
|
280MO4NPC2K3C02421
|
|
21
|
89.85
|
20241002-14:01:57.849
|
XNAS
|
280MO4NPC2K4C02421
|
|
9
|
89.85
|
20241002-14:01:57.850
|
XNAS
|
280MO4NPC2K5C02421
|
|
66
|
89.82
|
20241002-14:01:57.851
|
XNAS
|
280MO4NPC2K6C02421
|
|
34
|
89.82
|
20241002-14:01:57.851
|
XNAS
|
280MO4NPC2K7C02421
|
|
25
|
89.82
|
20241002-14:01:57.851
|
XNAS
|
280MO4NPC2K8C02421
|
|
50
|
89.82
|
20241002-14:01:57.851
|
XNAS
|
280MO4NPC2K9C02421
|
|
25
|
89.82
|
20241002-14:01:57.851
|
XNAS
|
280MO4NPC2KAC02421
|
|
100
|
89.82
|
20241002-14:01:57.851
|
XNAS
|
280MO4NPC2KBC02421
|
|
12
|
90.02
|
20241002-14:03:02.844
|
XNAS
|
280MO4NPCRP6C02421
|
|
38
|
90.02
|
20241002-14:03:02.844
|
XNAS
|
280MO4NPCRP7C02421
|
|
50
|
90.02
|
20241002-14:03:02.845
|
XNAS
|
280MO4NPCRP9C02421
|
|
100
|
90.02
|
20241002-14:03:02.845
|
XNAS
|
280MO4NPCRPAC02421
|
|
12
|
90.02
|
20241002-14:03:02.845
|
XNAS
|
280MO4NPCRPBC02421
|
|
38
|
90.02
|
20241002-14:03:02.845
|
XNAS
|
280MO4NPCRPCC02421
|
|
50
|
90.02
|
20241002-14:03:02.846
|
XNAS
|
280MO4NPCRPDC02421
|
|
100
|
90.02
|
20241002-14:03:41.252
|
ARCX
|
280MO4NPD9AQC02421
|
|
100
|
90.02
|
20241002-14:03:41.252
|
ARCX
|
280MO4NPD9ARC02421
|
|
100
|
90.01
|
20241002-14:04:05.202
|
ARCX
|
280MO4NPDFS1C02421
|
|
100
|
90.01
|
20241002-14:04:05.202
|
ARCX
|
280MO4NPDFS2C02421
|
|
100
|
90.01
|
20241002-14:04:34.571
|
XNAS
|
280MO4NPDN90C02421
|
|
100
|
90
|
20241002-14:05:16.174
|
XNAS
|
280MO4NPE1OSC02421
|
|
100
|
90
|
20241002-14:05:16.174
|
XNAS
|
280MO4NPE1OTC02421
|
|
100
|
89.98
|
20241002-14:05:57.299
|
ARCX
|
280MO4NPECJJC02421
|
|
100
|
89.98
|
20241002-14:05:57.299
|
ARCX
|
280MO4NPECJKC02421
|
|
30
|
89.9
|
20241002-14:06:15.376
|
ARCX
|
280MO4NPEIAEC02421
|
|
100
|
90.01
|
20241002-14:06:59.663
|
IEXG
|
280MO4NPESN5C02421
|
|
100
|
90
|
20241002-14:07:08.820
|
XNAS
|
280MO4NPEVAIC02421
|
|
100
|
90
|
20241002-14:07:08.820
|
XNAS
|
280MO4NPEVAJC02421
|
|
100
|
89.95
|
20241002-14:07:44.670
|
ARCX
|
280MO4NPF8PGC02421
|
|
100
|
89.95
|
20241002-14:08:24.734
|
ARCX
|
280MO4NPFJ8IC02421
|
|
100
|
90.02
|
20241002-14:08:41.701
|
XNYS
|
280MO4NPFNUUC02421
|
|
100
|
90.07
|
20241002-14:09:28.342
|
ARCX
|
280MO4NPG43TC02421
|
|
100
|
90.06
|
20241002-14:09:44.253
|
EPRL
|
280MO4NPG7QEC02421
|
|
100
|
90.17
|
20241002-14:10:36.519
|
XNAS
|
280MO4NPGM26C02421
|
|
99
|
90.17
|
20241002-14:10:36.519
|
XNAS
|
280MO4NPGM27C02421
|
|
1
|
90.17
|
20241002-14:10:36.520
|
XNAS
|
280MO4NPGM28C02421
|
|
100
|
90.16
|
20241002-14:10:54.790
|
EPRL
|
280MO4NPGQL2C02421
|
|
100
|
90.11
|
20241002-14:11:09.237
|
XPSX
|
280MO4NPGU4OC02421
|
|
100
|
90.08
|
20241002-14:11:35.938
|
ARCX
|
280MO4NPH4MGC02421
|
|
100
|
90.05
|
20241002-14:12:22.330
|
ARCX
|
280MO4NPHG5FC02421
|
|
100
|
90.01
|
20241002-14:12:41.248
|
XNYS
|
280MO4NPHKCVC02421
|
|
84
|
89.99
|
20241002-14:13:16.958
|
BATY
|
280MO4NPHSLVC02421
|
|
16
|
89.99
|
20241002-14:13:16.958
|
BATY
|
280MO4NPHSM0C02421
|
|
100
|
89.99
|
20241002-14:13:44.138
|
ARCX
|
280MO4NPI4UDC02421
|
|
100
|
90.05
|
20241002-14:14:35.167
|
EPRL
|
280MO4NPIHLAC02421
|
|
41
|
90.04
|
20241002-14:15:00.021
|
XNAS
|
280MO4NPINE7C02421
|
|
59
|
90.04
|
20241002-14:15:00.021
|
XNAS
|
280MO4NPINE8C02421
|
|
50
|
89.99
|
20241002-14:15:08.571
|
XNAS
|
280MO4NPIRBHC02421
|
|
10
|
89.99
|
20241002-14:15:08.571
|
XNAS
|
280MO4NPIRBIC02421
|
|
40
|
89.99
|
20241002-14:15:08.571
|
ARCX
|
280MO4NPIRBJC02421
|
|
8
|
90.02
|
20241002-14:15:45.093
|
ARCX
|
280MO4NPJ6R9C02421
|
|
81
|
90.02
|
20241002-14:15:45.093
|
ARCX
|
280MO4NPJ6RAC02421
|
|
11
|
90.02
|
20241002-14:15:45.093
|
ARCX
|
280MO4NPJ6RBC02421
|
|
100
|
90.05
|
20241002-14:16:44.265
|
XNYS
|
280MO4NPJND1C02421
|
|
100
|
90.02
|
20241002-14:16:59.197
|
ARCX
|
280MO4NPJQEHC02421
|
|
100
|
90.03
|
20241002-14:17:42.026
|
ARCX
|
280MO4NPK60GC02421
|
|
100
|
90.03
|
20241002-14:17:42.026
|
ARCX
|
280MO4NPK60HC02421
|
|
100
|
89.99
|
20241002-14:18:16.724
|
BATY
|
280MO4NPKF61C02421
|
|
100
|
89.99
|
20241002-14:18:42.183
|
ARCX
|
280MO4NPKL92C02421
|
|
100
|
89.98
|
20241002-14:19:15.754
|
BATY
|
280MO4NPKT75C02421
|
|
100
|
90.06
|
20241002-14:20:37.481
|
XNYS
|
280MO4NPLECGC02421
|
|
100
|
90.05
|
20241002-14:20:52.303
|
XNYS
|
280MO4NPLH8PC02421
|
|
100
|
90.05
|
20241002-14:20:52.303
|
XNYS
|
280MO4NPLH8QC02421
|
|
100
|
90.05
|
20241002-14:20:52.303
|
XNYS
|
280MO4NPLH8RC02421
|
|
100
|
89.98
|
20241002-14:21:29.501
|
ARCX
|
280MO4NPLOCBC02421
|
|
68
|
89.98
|
20241002-14:21:58.941
|
ARCX
|
280MO4NPLU4PC02421
|
|
32
|
89.98
|
20241002-14:21:58.941
|
ARCX
|
280MO4NPLU4QC02421
|
|
100
|
89.98
|
20241002-14:22:39.041
|
ARCX
|
280MO4NPM5NBC02421
|
|
92
|
89.92
|
20241002-14:23:02.856
|
EDGA
|
280MO4NPMASEC02421
|
|
8
|
89.92
|
20241002-14:23:02.856
|
EDGA
|
280MO4NPMASFC02421
|
|
100
|
89.86
|
20241002-14:23:20.644
|
ARCX
|
280MO4NPMEV0C02421
|
|
100
|
89.91
|
20241002-14:23:55.121
|
ARCX
|
280MO4NPML7MC02421
|
|
100
|
89.92
|
20241002-14:24:44.664
|
XNAS
|
280MO4NPMTV3C02421
|
|
100
|
89.96
|
20241002-14:25:44.448
|
BATY
|
280MO4NPN9GBC02421
|
|
69
|
89.97
|
20241002-14:26:06.477
|
XNAS
|
280MO4NPNDSVC02421
|
|
1
|
90.05
|
20241002-14:26:50.308
|
ARCX
|
280MO4NPNLMSC02421
|
|
46
|
90.09
|
20241002-14:26:55.252
|
ARCX
|
280MO4NPNMH1C02421
|
|
54
|
90.09
|
20241002-14:26:55.252
|
ARCX
|
280MO4NPNMH2C02421
|
|
28
|
90.06
|
20241002-14:27:00.377
|
XNAS
|
280MO4NPNNQ5C02421
|
|
72
|
90.06
|
20241002-14:27:00.378
|
XNAS
|
280MO4NPNNQ6C02421
|
|
44
|
90.07
|
20241002-14:27:14.460
|
ARCX
|
280MO4NPNR1MC02421
|
|
56
|
90.07
|
20241002-14:27:14.464
|
ARCX
|
280MO4NPNR1NC02421
|
|
100
|
90.03
|
20241002-14:27:43.652
|
BATY
|
280MO4NPO070C02421
|
|
100
|
90.02
|
20241002-14:28:18.648
|
MEMX
|
280MO4NPO69QC02421
|
|
100
|
90.04
|
20241002-14:28:37.719
|
ARCX
|
280MO4NPO9QLC02421
|
|
100
|
90.02
|
20241002-14:29:02.791
|
BATS
|
280MO4NPOEIEC02421
|
|
100
|
89.99
|
20241002-14:30:00.795
|
EDGX
|
280MO4NPOR32C02421
|
|
100
|
90.02
|
20241002-14:30:41.822
|
XNAS
|
280MO4NPP752C02421
|
|
100
|
90.01
|
20241002-14:31:00.171
|
BATY
|
280MO4NPPAJ5C02421
|
|
79
|
89.98
|
20241002-14:31:34.036
|
BATY
|
280MO4NPPJGHC02421
|
|
100
|
90.02
|
20241002-14:32:03.150
|
BATY
|
280MO4NPPPJPC02421
|
|
7
|
90.02
|
20241002-14:32:36.028
|
BATY
|
280MO4NPQ020C02421
|
|
14
|
90.02
|
20241002-14:32:36.028
|
BATY
|
280MO4NPQ021C02421
|
|
14
|
90.02
|
20241002-14:32:36.028
|
BATY
|
280MO4NPQ022C02421
|
|
65
|
90.02
|
20241002-14:32:37.980
|
BATY
|
280MO4NPQ0C4C02421
|
|
100
|
89.98
|
20241002-14:32:55.433
|
ARCX
|
280MO4NPQ3QCC02421
|
|
100
|
90.01
|
20241002-14:33:27.337
|
XNAS
|
280MO4NPQAL8C02421
|
|
100
|
90.08
|
20241002-14:34:00.972
|
BATY
|
280MO4NPQIDMC02421
|
|
100
|
90
|
20241002-14:34:37.838
|
EDGX
|
280MO4NPQQ08C02421
|
|
100
|
90.02
|
20241002-14:35:53.206
|
ARCX
|
280MO4NPRAL3C02421
|
|
19
|
90
|
20241002-14:35:59.958
|
XNAS
|
280MO4NPRBSAC02421
|
|
81
|
90
|
20241002-14:35:59.958
|
XNAS
|
280MO4NPRBSBC02421
|
|
100
|
89.86
|
20241002-14:36:34.300
|
ARCX
|
280MO4NPRMPHC02421
|
|
100
|
89.82
|
20241002-14:37:22.970
|
XNAS
|
280MO4NPS36SC02421
|
|
86
|
89.81
|
20241002-14:38:29.005
|
BATY
|
280MO4NPSI4VC02421
|
|
14
|
89.81
|
20241002-14:38:29.005
|
BATY
|
280MO4NPSI50C02421
|
|
100
|
89.78
|
20241002-14:38:42.729
|
ARCX
|
280MO4NPSKBPC02421
|
|
100
|
89.77
|
20241002-14:39:31.349
|
BATY
|
280MO4NPSUS1C02421
|
|
100
|
89.89
|
20241002-14:40:27.774
|
BATY
|
280MO4NPTAO6C02421
|
|
100
|
89.82
|
20241002-14:41:13.042
|
ARCX
|
280MO4NPTJCLC02421
|
|
100
|
89.8
|
20241002-14:42:03.114
|
BATY
|
280MO4NPTT8UC02421
|
|
95
|
89.79
|
20241002-14:42:28.962
|
XNAS
|
280MO4NPU29FC02421
|
|
5
|
89.79
|
20241002-14:42:28.962
|
XNAS
|
280MO4NPU29GC02421
|
|
100
|
89.82
|
20241002-14:43:31.349
|
BATY
|
280MO4NPUDNDC02421
|
|
100
|
89.9
|
20241002-14:44:23.061
|
BATY
|
280MO4NPUP1BC02421
|
|
7
|
89.89
|
20241002-14:44:31.500
|
BATY
|
280MO4NPUQJPC02421
|
|
93
|
89.89
|
20241002-14:44:31.500
|
BATY
|
280MO4NPUQJQC02421
|
|
100
|
89.9
|
20241002-14:45:00.524
|
ARCX
|
280MO4NPV0ACC02421
|
|
100
|
89.9
|
20241002-14:45:48.639
|
ARCX
|
280MO4NPVDDOC02421
|
|
100
|
89.9
|
20241002-14:45:48.639
|
ARCX
|
280MO4NPVDDPC02421
|
|
100
|
89.86
|
20241002-14:46:23.814
|
XPSX
|
280MO4NPVKJ3C02421
|
|
100
|
89.83
|
20241002-14:47:10.946
|
XPSX
|
280MO4NPVUTTC02421
|
|
100
|
89.81
|
20241002-14:47:37.467
|
XNAS
|
280MO4NQ04LRC02421
|
|
15
|
89.85
|
20241002-14:48:39.843
|
BATY
|
280MO4NQ0HF4C02421
|
|
65
|
89.85
|
20241002-14:48:44.098
|
BATY
|
280MO4NQ0I6MC02421
|
|
20
|
89.85
|
20241002-14:48:44.098
|
BATY
|
280MO4NQ0I6NC02421
|
|
100
|
89.83
|
20241002-14:49:05.582
|
BATY
|
280MO4NQ0MI9C02421
|
|
100
|
90.04
|
20241002-14:50:01.026
|
XNYS
|
280MO4NQ13VRC02421
|
|
100
|
90.03
|
20241002-14:50:01.444
|
XPSX
|
280MO4NQ1447C02421
|
|
100
|
89.94
|
20241002-14:50:55.730
|
EDGX
|
280MO4NQ1GUHC02421
|
|
100
|
89.96
|
20241002-14:51:51.536
|
XNYS
|
280MO4NQ1TLTC02421
|
|
100
|
89.96
|
20241002-14:52:00.781
|
ARCX
|
280MO4NQ1V9MC02421
|
|
100
|
89.93
|
20241002-14:52:48.866
|
XPSX
|
280MO4NQ2BPMC02421
|
|
100
|
89.99
|
20241002-14:53:40.620
|
XNYS
|
280MO4NQ2P4IC02421
|
|
45
|
89.98
|
20241002-14:53:48.074
|
XNAS
|
280MO4NQ2Q7VC02421
|
|
50
|
89.98
|
20241002-14:53:48.074
|
XNAS
|
280MO4NQ2Q80C02421
|
|
5
|
89.98
|
20241002-14:53:48.074
|
XNAS
|
280MO4NQ2Q81C02421
|
|
100
|
89.98
|
20241002-14:53:48.074
|
XNAS
|
280MO4NQ2Q82C02421
|
|
100
|
89.86
|
20241002-14:55:01.286
|
BATY
|
280MO4NQ39M3C02421
|
|
100
|
89.91
|
20241002-14:55:34.236
|
ARCX
|
280MO4NQ3H7AC02421
|
|
99
|
89.92
|
20241002-14:56:02.912
|
XNAS
|
280MO4NQ3N6OC02421
|
|
1
|
89.92
|
20241002-14:56:02.912
|
XNAS
|
280MO4NQ3N6PC02421
|
|
100
|
89.89
|
20241002-14:56:33.067
|
EDGX
|
280MO4NQ3UDIC02421
|
|
99
|
89.91
|
20241002-14:57:24.367
|
XNYS
|
280MO4NQ4CDVC02421
|
|
1
|
89.91
|
20241002-14:57:24.367
|
XNYS
|
280MO4NQ4CE0C02421
|
|
100
|
89.89
|
20241002-14:57:40.032
|
ARCX
|
280MO4NQ4FL6C02421
|
|
100
|
89.84
|
20241002-14:58:17.477
|
XPSX
|
280MO4NQ4QFSC02421
|
|
100
|
89.84
|
20241002-14:59:00.864
|
ARCX
|
280MO4NQ55MQC02421
|
|
100
|
89.86
|
20241002-15:00:01.541
|
BATS
|
280MO4NQ5LPEC02421
|
|
100
|
89.78
|
20241002-15:00:47.187
|
XPSX
|
280MO4NQ63SNC02421
|
|
100
|
89.81
|
20241002-15:01:41.560
|
ARCX
|
280MO4NQ6F8VC02421
|
|
100
|
89.82
|
20241002-15:01:59.661
|
XPSX
|
280MO4NQ6JENC02421
|
|
50
|
89.86
|
20241002-15:03:12.147
|
BATY
|
280MO4NQ73JRC02421
|
|
50
|
89.86
|
20241002-15:03:12.147
|
BATY
|
280MO4NQ73JSC02421
|
|
6
|
89.88
|
20241002-15:03:39.561
|
ARCX
|
280MO4NQ79AKC02421
|
|
94
|
89.88
|
20241002-15:03:39.561
|
ARCX
|
280MO4NQ79ALC02421
|
|
100
|
89.92
|
20241002-15:04:15.708
|
XPSX
|
280MO4NQ7HU4C02421
|
|
100
|
89.92
|
20241002-15:04:15.708
|
XPSX
|
280MO4NQ7HU5C02421
|
|
100
|
89.94
|
20241002-15:05:00.310
|
XPSX
|
280MO4NQ7QKTC02421
|
|
100
|
89.95
|
20241002-15:05:50.931
|
BATY
|
280MO4NQ84JRC02421
|
|
100
|
89.97
|
20241002-15:06:33.802
|
XPSX
|
280MO4NQ8F14C02421
|
|
100
|
89.98
|
20241002-15:07:31.941
|
XPSX
|
280MO4NQ8TNBC02421
|
|
100
|
89.95
|
20241002-15:08:32.272
|
ARCX
|
280MO4NQ9DUIC02421
|
|
100
|
89.94
|
20241002-15:08:53.055
|
XNAS
|
280MO4NQ9I9LC02421
|
|
41
|
89.96
|
20241002-15:09:44.503
|
ARCX
|
280MO4NQ9SUBC02421
|
|
59
|
89.96
|
20241002-15:09:44.504
|
ARCX
|
280MO4NQ9SUCC02421
|
|
100
|
89.93
|
20241002-15:10:04.116
|
XPSX
|
280MO4NQA16EC02421
|
|
100
|
89.95
|
20241002-15:11:00.578
|
ARCX
|
280MO4NQADLTC02421
|
|
100
|
89.93
|
20241002-15:11:27.745
|
XNYS
|
280MO4NQAK5UC02421
|
|
100
|
89.93
|
20241002-15:12:30.296
|
ARCX
|
280MO4NQB023C02421
|
|
100
|
89.95
|
20241002-15:13:24.637
|
XNYS
|
280MO4NQBC87C02421
|
|
100
|
89.94
|
20241002-15:13:26.012
|
XPSX
|
280MO4NQBCNIC02421
|
|
100
|
89.93
|
20241002-15:14:28.503
|
ARCX
|
280MO4NQBR5EC02421
|
|
100
|
89.88
|
20241002-15:14:48.730
|
BATY
|
280MO4NQBUEJC02421
|
|
100
|
89.83
|
20241002-15:15:36.313
|
BATY
|
280MO4NQC9E6C02421
|
|
100
|
89.86
|
20241002-15:16:37.993
|
XPSX
|
280MO4NQCLEIC02421
|
|
100
|
89.86
|
20241002-15:17:26.551
|
XPSX
|
280MO4NQCTU0C02421
|
|
37
|
89.84
|
20241002-15:17:57.889
|
ARCX
|
280MO4NQD48LC02421
|
|
50
|
89.84
|
20241002-15:17:57.889
|
ARCX
|
280MO4NQD48MC02421
|
|
13
|
89.84
|
20241002-15:17:57.889
|
ARCX
|
280MO4NQD48NC02421
|
|
92
|
89.83
|
20241002-15:18:41.008
|
BATY
|
280MO4NQDBFHC02421
|
|
8
|
89.83
|
20241002-15:18:41.008
|
BATY
|
280MO4NQDBFIC02421
|
|
100
|
89.94
|
20241002-15:20:14.416
|
XNYS
|
280MO4NQDVIFC02421
|
|
100
|
89.95
|
20241002-15:20:50.557
|
ARCX
|
280MO4NQE7BAC02421
|
|
100
|
89.95
|
20241002-15:20:50.557
|
ARCX
|
280MO4NQE7BBC02421
|
|
100
|
89.94
|
20241002-15:21:57.720
|
XPSX
|
280MO4NQEKGJC02421
|
|
100
|
90
|
20241002-15:23:11.505
|
XNYS
|
280MO4NQF7U0C02421
|
|
100
|
90.02
|
20241002-15:23:21.260
|
ARCX
|
280MO4NQF9P7C02421
|
|
100
|
90
|
20241002-15:23:38.054
|
ARCX
|
280MO4NQFCCCC02421
|
|
100
|
90.01
|
20241002-15:24:26.164
|
ARCX
|
280MO4NQFKVNC02421
|
|
100
|
89.99
|
20241002-15:25:07.811
|
ARCX
|
280MO4NQFSP4C02421
|
|
100
|
89.98
|
20241002-15:25:36.268
|
XNAS
|
280MO4NQG2DRC02421
|
|
40
|
89.96
|
20241002-15:26:03.455
|
XNAS
|
280MO4NQG7GDC02421
|
|
60
|
89.96
|
20241002-15:26:05.497
|
XNAS
|
280MO4NQG7QJC02421
|
|
100
|
89.92
|
20241002-15:27:06.622
|
XNYS
|
280MO4NQGK0IC02421
|
|
100
|
89.92
|
20241002-15:27:40.353
|
XPSX
|
280MO4NQGQ63C02421
|
|
100
|
89.94
|
20241002-15:28:06.810
|
ARCX
|
280MO4NQGVAIC02421
|
|
100
|
89.94
|
20241002-15:29:01.572
|
XPSX
|
280MO4NQH9M1C02421
|
|
100
|
90.1
|
20241002-15:30:11.149
|
ARCX
|
280MO4NQHP4TC02421
|
|
100
|
90.08
|
20241002-15:30:16.768
|
ARCX
|
280MO4NQHQEOC02421
|
|
100
|
90.08
|
20241002-15:30:16.768
|
ARCX
|
280MO4NQHQEPC02421
|
|
75
|
90.03
|
20241002-15:31:52.216
|
EDGX
|
280MO4NQIK74C02421
|
|
25
|
90.03
|
20241002-15:31:52.216
|
EDGX
|
280MO4NQIK75C02421
|
|
100
|
90.01
|
20241002-15:32:35.937
|
ARCX
|
280MO4NQIVQHC02421
|
|
15
|
90.06
|
20241002-15:33:43.306
|
XNAS
|
280MO4NQJEF5C02421
|
|
100
|
90.06
|
20241002-15:33:56.361
|
XNYS
|
280MO4NQJGV7C02421
|
|
100
|
90.07
|
20241002-15:34:11.584
|
XNAS
|
280MO4NQJKD6C02421
|
|
100
|
90.07
|
20241002-15:34:45.408
|
ARCX
|
280MO4NQJQQTC02421
|
|
200
|
90.07
|
20241002-15:34:45.408
|
ARCX
|
280MO4NQJQQUC02421
|
|
100
|
90.04
|
20241002-15:34:50.555
|
BATY
|
280MO4NQJRNHC02421
|
|
100
|
90.05
|
20241002-15:35:02.002
|
ARCX
|
280MO4NQJUATC02421
|
|
100
|
90.06
|
20241002-15:35:50.993
|
ARCX
|
280MO4NQK82RC02421
|
|
100
|
90.06
|
20241002-15:36:37.626
|
ARCX
|
280MO4NQKH0VC02421
|
|
100
|
90.06
|
20241002-15:37:26.788
|
EPRL
|
280MO4NQKRODC02421
|
|
100
|
90.15
|
20241002-15:38:14.113
|
XNAS
|
280MO4NQL5PNC02421
|
|
100
|
90.15
|
20241002-15:38:54.047
|
XPSX
|
280MO4NQLEHIC02421
|
|
100
|
90.19
|
20241002-15:39:44.770
|
XPSX
|
280MO4NQLQA9C02421
|
|
100
|
90.22
|
20241002-15:40:52.643
|
XNAS
|
280MO4NQM8REC02421
|
|
100
|
90.18
|
20241002-15:41:22.540
|
XPSX
|
280MO4NQMF0RC02421
|
|
100
|
90.17
|
20241002-15:42:07.333
|
XNAS
|
280MO4NQMNHIC02421
|
|
100
|
90.17
|
20241002-15:43:14.815
|
XPSX
|
280MO4NQN61PC02421
|
|
100
|
90.2
|
20241002-15:44:13.281
|
XPSX
|
280MO4NQNIJ5C02421
|
|
2
|
90.21
|
20241002-15:45:04.631
|
XNAS
|
280MO4NQNS5NC02421
|
|
98
|
90.21
|
20241002-15:45:12.103
|
ARCX
|
280MO4NQNTSRC02421
|
|
2
|
90.21
|
20241002-15:45:12.104
|
XNAS
|
280MO4NQNTSSC02421
|
|
100
|
90.21
|
20241002-15:45:40.183
|
XPSX
|
280MO4NQO4SAC02421
|
|
100
|
90.19
|
20241002-15:46:54.567
|
ARCX
|
280MO4NQOK5HC02421
|
|
100
|
90.13
|
20241002-15:47:59.418
|
XNAS
|
280MO4NQP3LIC02421
|
|
100
|
90.14
|
20241002-15:48:51.118
|
XNYS
|
280MO4NQPEKJC02421
|
|
100
|
90.15
|
20241002-15:49:56.949
|
XPSX
|
280MO4NQPRD9C02421
|
|
100
|
90.11
|
20241002-15:50:45.959
|
EPRL
|
280MO4NQQ4NTC02421
|
|
100
|
90.06
|
20241002-15:52:07.720
|
IEXG
|
280MO4NQQMERC02421
|
|
100
|
90.05
|
20241002-15:52:52.536
|
XNAS
|
280MO4NQQU3PC02421
|
|
100
|
89.97
|
20241002-15:53:48.456
|
XNYS
|
280MO4NQRBM1C02421
|
|
100
|
89.99
|
20241002-15:54:50.312
|
XNAS
|
280MO4NQROKDC02421
|
|
100
|
90.01
|
20241002-15:56:42.860
|
XPSX
|
280MO4NQSENAC02421
|
|
100
|
90.01
|
20241002-15:57:09.894
|
EDGX
|
280MO4NQSJIJC02421
|
|
37
|
90.03
|
20241002-15:58:57.315
|
ARCX
|
280MO4NQT8IPC02421
|
|
63
|
90.03
|
20241002-15:58:57.315
|
ARCX
|
280MO4NQT8IRC02421
|
|
100
|
90.09
|
20241002-15:59:27.659
|
ARCX
|
280MO4NQTES5C02421
|
|
100
|
90.08
|
20241002-16:00:46.788
|
XPSX
|
280MO4NQU1UQC02421
|
|
100
|
90.11
|
20241002-16:01:40.348
|
ARCX
|
280MO4NQUCGEC02421
|
|
100
|
90.11
|
20241002-16:02:42.656
|
XPSX
|
280MO4NQUPCRC02421
|
|
11
|
90.11
|
20241002-16:03:35.910
|
ARCX
|
280MO4NQV48EC02421
|
|
89
|
90.11
|
20241002-16:03:35.910
|
ARCX
|
280MO4NQV48FC02421
|
|
100
|
90.23
|
20241002-16:05:51.148
|
XNYS
|
280MO4NQVVK6C02421
|
|
100
|
90.23
|
20241002-16:06:29.403
|
ARCX
|
280MO4NR06E7C02421
|
|
100
|
90.28
|
20241002-16:07:32.624
|
ARCX
|
280MO4NR0I55C02421
|
|
100
|
90.3
|
20241002-16:08:55.606
|
ARCX
|
280MO4NR132NC02421
|
|
100
|
90.27
|
20241002-16:10:08.937
|
ARCX
|
280MO4NR1HTFC02421
|
|
100
|
90.25
|
20241002-16:12:06.803
|
XNYS
|
280MO4NR27F3C02421
|
|
94
|
90.24
|
20241002-16:12:20.146
|
XPSX
|
280MO4NR2AHDC02421
|
|
6
|
90.24
|
20241002-16:12:20.146
|
XPSX
|
280MO4NR2AHEC02421
|
|
100
|
90.25
|
20241002-16:13:33.776
|
ARCX
|
280MO4NR2OMNC02421
|
|
100
|
90.27
|
20241002-16:15:17.456
|
ARCX
|
280MO4NR3DO5C02421
|
|
100
|
90.23
|
20241002-16:16:37.173
|
ARCX
|
280MO4NR40MUC02421
|
|
100
|
90.22
|
20241002-16:17:46.765
|
XPSX
|
280MO4NR4EN3C02421
|
|
88
|
90.15
|
20241002-16:19:20.679
|
XPSX
|
280MO4NR56B5C02421
|
|
12
|
90.15
|
20241002-16:19:20.679
|
XPSX
|
280MO4NR56B6C02421
|
|
100
|
90.1
|
20241002-16:20:08.022
|
XPSX
|
280MO4NR5H10C02421
|
|
22
|
90.14
|
20241002-16:21:06.778
|
XNAS
|
280MO4NR619DC02421
|
|
78
|
90.14
|
20241002-16:21:06.778
|
XNAS
|
280MO4NR619EC02421
|
|
1
|
90.12
|
20241002-16:21:13.377
|
ARCX
|
280MO4NR62LMC02421
|
|
99
|
90.12
|
20241002-16:21:13.847
|
ARCX
|
280MO4NR62ORC02421
|
|
100
|
90.12
|
20241002-16:21:13.847
|
ARCX
|
280MO4NR62OSC02421
|
|
100
|
90.16
|
20241002-16:23:34.159
|
ARCX
|
280MO4NR6V6HC02421
|
|
100
|
90.21
|
20241002-16:24:46.310
|
XPSX
|
280MO4NR7E37C02421
|
|
100
|
90.2
|
20241002-16:27:37.381
|
XPSX
|
280MO4NR8DR4C02421
|
|
100
|
90.2
|
20241002-16:27:37.381
|
ARCX
|
280MO4NR8DR5C02421
|
|
100
|
90.17
|
20241002-16:28:36.407
|
XPSX
|
280MO4NR8OQ9C02421
|
|
100
|
90.18
|
20241002-16:30:01.970
|
XPSX
|
280MO4NR98VRC02421
|
|
50
|
90.15
|
20241002-16:30:11.792
|
XPSX
|
280MO4NR9CILC02421
|
|
50
|
90.15
|
20241002-16:30:11.793
|
XPSX
|
280MO4NR9CIMC02421
|
|
100
|
90.12
|
20241002-16:31:56.470
|
XPSX
|
280MO4NRA7EHC02421
|
|
100
|
90.13
|
20241002-16:32:46.383
|
XPSX
|
280MO4NRAI3KC02421
|
|
100
|
90.13
|
20241002-16:34:26.962
|
XPSX
|
280MO4NRB8KOC02421
|
|
100
|
90.12
|
20241002-16:35:45.674
|
ARCX
|
280MO4NRBOSSC02421
|
|
86
|
90.07
|
20241002-16:37:02.426
|
ARCX
|
280MO4NRCAIMC02421
|
|
100
|
90.03
|
20241002-16:38:42.471
|
XPSX
|
280MO4NRCU1DC02421
|
|
100
|
90.06
|
20241002-16:40:12.814
|
XPSX
|
280MO4NRDFTQC02421
|
|
100
|
90.06
|
20241002-16:41:43.059
|
XPSX
|
280MO4NRDVE2C02421
|
|
100
|
90.07
|
20241002-16:43:13.349
|
XPSX
|
280MO4NREDV7C02421
|
|
100
|
90.05
|
20241002-16:44:38.831
|
ARCX
|
280MO4NREQQ4C02421
|
|
75
|
90.04
|
20241002-16:46:08.110
|
XPSX
|
280MO4NRFE2PC02421
|
|
25
|
90.04
|
20241002-16:46:08.110
|
XPSX
|
280MO4NRFE2QC02421
|
|
100
|
90.03
|
20241002-16:47:01.079
|
XPSX
|
280MO4NRFM59C02421
|
|
100
|
90.05
|
20241002-16:48:45.939
|
XPSX
|
280MO4NRG7NRC02421
|
|
100
|
90.05
|
20241002-16:48:45.939
|
XPSX
|
280MO4NRG7NSC02421
|
|
100
|
90.05
|
20241002-16:49:24.785
|
XPSX
|
280MO4NRGF27C02421
|
|
100
|
90.07
|
20241002-16:50:15.464
|
IEXG
|
280MO4NRGNGBC02421
|
|
100
|
90.11
|
20241002-16:51:32.620
|
XPSX
|
280MO4NRH5SRC02421
|
|
100
|
90.11
|
20241002-16:52:45.567
|
XPSX
|
280MO4NRHHAAC02421
|
|
2
|
90.12
|
20241002-16:53:25.039
|
ARCX
|
280MO4NRHOF7C02421
|
|
98
|
90.12
|
20241002-16:53:25.039
|
ARCX
|
280MO4NRHOF8C02421
|
|
14
|
90.1
|
20241002-16:55:16.723
|
ARCX
|
280MO4NRI9RQC02421
|
|
100
|
90.11
|
20241002-16:55:35.123
|
XNAS
|
280MO4NRICNGC02421
|
|
10
|
90.08
|
20241002-16:56:24.407
|
XPSX
|
280MO4NRILUCC02421
|
|
100
|
90.1
|
20241002-16:56:56.417
|
XPSX
|
280MO4NRIRIOC02421
|
|
100
|
90.08
|
20241002-16:57:50.259
|
XPSX
|
280MO4NRJ4MEC02421
|
|
100
|
90.06
|
20241002-16:59:20.756
|
XPSX
|
280MO4NRJM9DC02421
|
|
98
|
90
|
20241002-17:00:06.507
|
IEXG
|
280MO4NRK4K9C02421
|
|
2
|
90
|
20241002-17:00:06.508
|
IEXG
|
280MO4NRK4KAC02421
|
|
100
|
90.06
|
20241002-17:01:35.742
|
ARCX
|
280MO4NRKOGEC02421
|
|
4
|
89.99
|
20241002-17:02:45.149
|
EPRL
|
280MO4NRL628C02421
|
|
96
|
89.99
|
20241002-17:02:45.149
|
EPRL
|
280MO4NRL629C02421
|
|
100
|
89.99
|
20241002-17:04:58.092
|
XPSX
|
280MO4NRLRKGC02421
|
|
100
|
89.96
|
20241002-17:05:58.805
|
XPSX
|
280MO4NRM671C02421
|
|
100
|
89.98
|
20241002-17:07:24.417
|
XPSX
|
280MO4NRMKMLC02421
|
|
100
|
90
|
20241002-17:08:53.222
|
XPSX
|
280MO4NRN445C02421
|
|
10
|
90.01
|
20241002-17:10:43.833
|
XPSX
|
280MO4NRNN21C02421
|
|
90
|
90.01
|
20241002-17:10:46.578
|
XPSX
|
280MO4NRNNHPC02421
|
|
10
|
89.97
|
20241002-17:11:30.448
|
XPSX
|
280MO4NRO0TDC02421
|
|
90
|
89.97
|
20241002-17:11:31.714
|
XPSX
|
280MO4NRO17LC02421
|
|
10
|
89.97
|
20241002-17:13:16.664
|
XPSX
|
280MO4NROI5KC02421
|
|
100
|
89.97
|
20241002-17:13:49.490
|
XPSX
|
280MO4NRONK1C02421
|
|
100
|
89.99
|
20241002-17:14:38.892
|
XPSX
|
280MO4NRP0KGC02421
|
|
100
|
90.01
|
20241002-17:17:12.014
|
XPSX
|
280MO4NRPQCKC02421
|
|
78
|
89.99
|
20241002-17:18:54.656
|
XPSX
|
280MO4NRQB50C02421
|
|
22
|
89.99
|
20241002-17:18:54.656
|
XPSX
|
280MO4NRQB51C02421
|
|
100
|
90.01
|
20241002-17:19:58.749
|
XPSX
|
280MO4NRQKFHC02421
|
|
100
|
90.03
|
20241002-17:21:17.335
|
XPSX
|
280MO4NRR20IC02421
|
|
76
|
90.02
|
20241002-17:23:09.930
|
XPSX
|
280MO4NRRIRVC02421
|
|
100
|
90.01
|
20241002-17:23:49.899
|
XPSX
|
280MO4NRROODC02421
|
|
100
|
90.01
|
20241002-17:25:33.187
|
XPSX
|
280MO4NRS9CIC02421
|
|
100
|
90
|
20241002-17:26:14.414
|
ARCX
|
280MO4NRSFQ1C02421
|
|
100
|
90.03
|
20241002-17:28:02.690
|
ARCX
|
280MO4NRT45LC02421
|
|
84
|
90.03
|
20241002-17:28:36.850
|
EDGX
|
280MO4NRTAIIC02421
|
|
16
|
90.03
|
20241002-17:28:36.850
|
EDGX
|
280MO4NRTAIJC02421
|
|
100
|
89.99
|
20241002-17:30:00.264
|
XPSX
|
280MO4NRTP2QC02421
|
|
100
|
89.92
|
20241002-17:31:22.014
|
XPSX
|
280MO4NRUE1QC02421
|
|
100
|
89.89
|
20241002-17:32:56.042
|
XPSX
|
280MO4NRUVK5C02421
|
|
100
|
89.85
|
20241002-17:34:11.601
|
XPSX
|
280MO4NRVCKOC02421
|
|
86
|
89.81
|
20241002-17:35:04.815
|
XPSX
|
280MO4NRVNQMC02421
|
|
14
|
89.81
|
20241002-17:35:04.815
|
XPSX
|
280MO4NRVNQNC02421
|
|
2
|
89.91
|
20241002-17:37:32.643
|
ARCX
|
280MO4NS0IK3C02421
|
|
98
|
89.91
|
20241002-17:37:32.643
|
ARCX
|
280MO4NS0IK4C02421
|
|
10
|
89.92
|
20241002-17:37:41.043
|
ARCX
|
280MO4NS0KMEC02421
|
|
100
|
89.96
|
20241002-17:38:28.396
|
ARCX
|
280MO4NS0UBBC02421
|
|
8
|
89.96
|
20241002-17:39:46.044
|
ARCX
|
280MO4NS1B4UC02421
|
|
92
|
89.96
|
20241002-17:40:01.617
|
ARCX
|
280MO4NS1E5MC02421
|
|
8
|
89.96
|
20241002-17:40:01.618
|
XNAS
|
280MO4NS1E5NC02421
|
|
100
|
89.97
|
20241002-17:40:50.231
|
XPSX
|
280MO4NS1M4CC02421
|
|
100
|
89.93
|
20241002-17:41:38.935
|
ARCX
|
280MO4NS1TVNC02421
|
|
100
|
89.91
|
20241002-17:43:12.610
|
XPSX
|
280MO4NS2APEC02421
|
|
100
|
89.88
|
20241002-17:44:11.347
|
ARCX
|
280MO4NS2J8OC02421
|
|
100
|
89.83
|
20241002-17:45:59.073
|
XPSX
|
280MO4NS351DC02421
|
|
9
|
89.85
|
20241002-17:47:49.041
|
BATS
|
280MO4NS3LO8C02421
|
|
91
|
89.85
|
20241002-17:47:49.041
|
BATS
|
280MO4NS3LO9C02421
|
|
100
|
89.84
|
20241002-17:47:53.404
|
ARCX
|
280MO4NS3MDPC02421
|
|
16
|
89.85
|
20241002-17:49:27.652
|
ARCX
|
280MO4NS467GC02421
|
|
75
|
89.85
|
20241002-17:49:27.652
|
ARCX
|
280MO4NS467HC02421
|
|
9
|
89.85
|
20241002-17:49:27.652
|
ARCX
|
280MO4NS467IC02421
|
|
100
|
89.87
|
20241002-17:50:36.977
|
IEXG
|
280MO4NS4H8VC02421
|
|
76
|
89.89
|
20241002-17:51:27.072
|
ARCX
|
280MO4NS4PMUC02421
|
|
24
|
89.89
|
20241002-17:51:27.072
|
ARCX
|
280MO4NS4PMVC02421
|
|
100
|
89.92
|
20241002-17:52:20.787
|
XPSX
|
280MO4NS53CSC02421
|
|
100
|
89.89
|
20241002-17:54:15.441
|
XPSX
|
280MO4NS5N8BC02421
|
|
100
|
89.87
|
20241002-17:55:10.679
|
ARCX
|
280MO4NS5VT5C02421
|
|
100
|
89.83
|
20241002-17:56:07.565
|
ARCX
|
280MO4NS68TNC02421
|
|
100
|
89.81
|
20241002-17:56:56.906
|
ARCX
|
280MO4NS6GIUC02421
|
|
100
|
89.85
|
20241002-17:57:56.423
|
BATS
|
280MO4NS6RIHC02421
|
|
100
|
89.89
|
20241002-17:58:33.368
|
XNYS
|
280MO4NS72NPC02421
|
|
20
|
89.88
|
20241002-17:58:45.261
|
ARCX
|
280MO4NS74KIC02421
|
|
80
|
89.88
|
20241002-17:58:45.261
|
ARCX
|
280MO4NS74KJC02421
|
|
100
|
89.88
|
20241002-17:59:42.749
|
XPSX
|
280MO4NS7G6TC02421
|
|
100
|
89.89
|
20241002-18:00:58.028
|
XPSX
|
280MO4NS81RGC02421
|
|
100
|
89.87
|
20241002-18:01:47.910
|
XPSX
|
280MO4NS8AJFC02421
|
|
100
|
89.87
|
20241002-18:03:20.870
|
XPSX
|
280MO4NS8RM7C02421
|
|
97
|
89.85
|
20241002-18:04:55.803
|
XPSX
|
280MO4NS9BQQC02421
|
|
3
|
89.85
|
20241002-18:04:55.803
|
XPSX
|
280MO4NS9BQRC02421
|
|
100
|
89.85
|
20241002-18:05:41.683
|
XPSX
|
280MO4NS9J98C02421
|
|
100
|
89.87
|
20241002-18:06:59.335
|
ARCX
|
280MO4NS9VNPC02421
|
|
100
|
89.89
|
20241002-18:07:58.620
|
XPSX
|
280MO4NSA8Q3C02421
|
|
100
|
89.88
|
20241002-18:09:29.900
|
XPSX
|
280MO4NSAMGVC02421
|
|
100
|
89.9
|
20241002-18:10:56.042
|
XPSX
|
280MO4NSB4I0C02421
|
|
100
|
89.88
|
20241002-18:11:52.796
|
XPSX
|
280MO4NSBDD8C02421
|
|
100
|
89.87
|
20241002-18:13:17.414
|
ARCX
|
280MO4NSBQVLC02421
|
|
100
|
89.86
|
20241002-18:14:16.718
|
ARCX
|
280MO4NSC3VBC02421
|
|
68
|
89.89
|
20241002-18:15:49.620
|
XPSX
|
280MO4NSCLAJC02421
|
|
32
|
89.89
|
20241002-18:15:52.214
|
XPSX
|
280MO4NSCLTUC02421
|
|
100
|
89.85
|
20241002-18:16:43.209
|
XPSX
|
280MO4NSCV4GC02421
|
|
100
|
89.83
|
20241002-18:18:06.056
|
ARCX
|
280MO4NSDBH7C02421
|
|
100
|
89.82
|
20241002-18:18:53.862
|
ARCX
|
280MO4NSDJ75C02421
|
|
100
|
89.77
|
20241002-18:20:12.324
|
XPSX
|
280MO4NSDVRFC02421
|
|
100
|
89.67
|
20241002-18:20:43.930
|
XPSX
|
280MO4NSE6KQC02421
|
|
18
|
89.67
|
20241002-18:21:41.834
|
ARCX
|
280MO4NSEHGKC02421
|
|
18
|
89.67
|
20241002-18:21:41.835
|
ARCX
|
280MO4NSEHGLC02421
|
|
64
|
89.67
|
20241002-18:21:41.835
|
ARCX
|
280MO4NSEHGMC02421
|
|
97
|
89.65
|
20241002-18:22:29.434
|
ARCX
|
280MO4NSEO8VC02421
|
|
100
|
89.65
|
20241002-18:24:17.190
|
IEXG
|
280MO4NSF85QC02421
|
|
73
|
89.65
|
20241002-18:24:17.193
|
XPSX
|
280MO4NSF85SC02421
|
|
100
|
89.64
|
20241002-18:24:56.830
|
XPSX
|
280MO4NSFEIMC02421
|
|
100
|
89.64
|
20241002-18:26:23.660
|
EDGX
|
280MO4NSFSTDC02421
|
|
100
|
89.62
|
20241002-18:26:40.480
|
XNYS
|
280MO4NSG07JC02421
|
|
100
|
89.56
|
20241002-18:27:54.251
|
ARCX
|
280MO4NSGI46C02421
|
|
58
|
89.55
|
20241002-18:29:49.406
|
XPSX
|
280MO4NSHFGKC02421
|
|
42
|
89.55
|
20241002-18:29:49.407
|
XPSX
|
280MO4NSHFGLC02421
|
|
18
|
89.53
|
20241002-18:30:39.687
|
ARCX
|
280MO4NSHPK3C02421
|
|
82
|
89.53
|
20241002-18:30:39.687
|
ARCX
|
280MO4NSHPK4C02421
|
|
100
|
89.56
|
20241002-18:31:47.150
|
XNAS
|
280MO4NSI8H0C02421
|
|
100
|
89.55
|
20241002-18:32:45.029
|
XPSX
|
280MO4NSILNCC02421
|
|
100
|
89.63
|
20241002-18:34:44.988
|
XPSX
|
280MO4NSJDPMC02421
|
|
100
|
89.63
|
20241002-18:35:13.889
|
ARCX
|
280MO4NSJJ65C02421
|
|
100
|
89.66
|
20241002-18:36:10.378
|
XPSX
|
280MO4NSJTSMC02421
|
|
67
|
89.65
|
20241002-18:37:18.459
|
XPSX
|
280MO4NSKAKPC02421
|
|
33
|
89.65
|
20241002-18:37:18.459
|
XPSX
|
280MO4NSKAKQC02421
|
|
100
|
89.64
|
20241002-18:37:58.030
|
XPSX
|
280MO4NSKH9TC02421
|
|
100
|
89.63
|
20241002-18:39:59.720
|
XPSX
|
280MO4NSLA73C02421
|
|
100
|
89.63
|
20241002-18:39:59.720
|
XPSX
|
280MO4NSLA74C02421
|
|
100
|
89.63
|
20241002-18:41:43.207
|
XPSX
|
280MO4NSLS5EC02421
|
|
100
|
89.63
|
20241002-18:42:00.943
|
ARCX
|
280MO4NSLVISC02421
|
|
73
|
89.61
|
20241002-18:43:50.335
|
EPRL
|
280MO4NSMH48C02421
|
|
27
|
89.61
|
20241002-18:43:50.335
|
EPRL
|
280MO4NSMH49C02421
|
|
89
|
89.61
|
20241002-18:44:36.307
|
ARCX
|
280MO4NSMNR2C02421
|
|
89
|
89.65
|
20241002-18:47:00.345
|
XPSX
|
280MO4NSNIVQC02421
|
|
11
|
89.65
|
20241002-18:47:00.345
|
XPSX
|
280MO4NSNIVRC02421
|
|
1
|
89.65
|
20241002-18:47:00.345
|
ARCX
|
280MO4NSNIVSC02421
|
|
1
|
89.65
|
20241002-18:47:00.345
|
ARCX
|
280MO4NSNIVTC02421
|
|
1
|
89.65
|
20241002-18:47:00.345
|
ARCX
|
280MO4NSNIVUC02421
|
|
97
|
89.65
|
20241002-18:47:00.345
|
ARCX
|
280MO4NSNIVVC02421
|
|
14
|
89.68
|
20241002-18:48:19.003
|
EPRL
|
280MO4NSO18UC02421
|
|
86
|
89.68
|
20241002-18:48:19.051
|
EPRL
|
280MO4NSO196C02421
|
|
33
|
89.68
|
20241002-18:49:08.802
|
ARCX
|
280MO4NSO9SIC02421
|
|
61
|
89.68
|
20241002-18:49:38.403
|
ARCX
|
280MO4NSOF5SC02421
|
|
25
|
89.68
|
20241002-18:49:38.403
|
ARCX
|
280MO4NSOF5TC02421
|
|
14
|
89.68
|
20241002-18:49:38.403
|
ARCX
|
280MO4NSOF5UC02421
|
|
100
|
89.67
|
20241002-18:50:24.347
|
XPSX
|
280MO4NSONOMC02421
|
|
100
|
89.66
|
20241002-18:51:20.276
|
XPSX
|
280MO4NSP21KC02421
|
|
100
|
89.66
|
20241002-18:52:57.181
|
XPSX
|
280MO4NSPIRNC02421
|
|
98
|
89.63
|
20241002-18:53:51.376
|
ARCX
|
280MO4NSPTRSC02421
|
|
2
|
89.63
|
20241002-18:53:51.376
|
ARCX
|
280MO4NSPTRTC02421
|
|
100
|
89.66
|
20241002-18:55:31.290
|
ARCX
|
280MO4NSQFJRC02421
|
|
63
|
89.65
|
20241002-18:55:51.425
|
ARCX
|
280MO4NSQJBMC02421
|
|
100
|
89.66
|
20241002-18:56:42.468
|
ARCX
|
280MO4NSQTDNC02421
|
|
100
|
89.66
|
20241002-18:56:51.042
|
XPSX
|
280MO4NSQUR3C02421
|
|
100
|
89.65
|
20241002-18:57:31.001
|
XPSX
|
280MO4NSR6AGC02421
|
|
99
|
89.63
|
20241002-18:58:04.769
|
ARCX
|
280MO4NSRC7JC02421
|
|
100
|
89.61
|
20241002-18:58:47.385
|
XPSX
|
280MO4NSRK1IC02421
|
|
7
|
89.58
|
20241002-18:59:35.285
|
ARCX
|
280MO4NSRV1BC02421
|
|
100
|
89.58
|
20241002-18:59:38.359
|
EDGX
|
280MO4NSRVJDC02421
|
|
93
|
89.58
|
20241002-18:59:38.450
|
ARCX
|
280MO4NSRVJPC02421
|
|
48
|
89.57
|
20241002-19:00:14.682
|
ARCX
|
280MO4NSS8NKC02421
|
|
52
|
89.57
|
20241002-19:00:14.682
|
ARCX
|
280MO4NSS8NLC02421
|
|
100
|
89.51
|
20241002-19:00:37.521
|
ARCX
|
280MO4NSSEMOC02421
|
|
100
|
89.54
|
20241002-19:01:22.786
|
XNYS
|
280MO4NSSOC1C02421
|
|
100
|
89.54
|
20241002-19:01:31.898
|
XPSX
|
280MO4NSSQ8JC02421
|
|
1
|
89.54
|
20241002-19:02:31.270
|
XNAS
|
280MO4NST5V7C02421
|
|
100
|
89.56
|
20241002-19:03:05.433
|
XNYS
|
280MO4NSTCJ9C02421
|
|
100
|
89.56
|
20241002-19:03:10.217
|
MEMX
|
280MO4NSTDL7C02421
|
|
100
|
89.58
|
20241002-19:03:28.157
|
XPSX
|
280MO4NSTIBFC02421
|
|
100
|
89.58
|
20241002-19:04:43.547
|
XNYS
|
280MO4NSU1NIC02421
|
|
100
|
89.58
|
20241002-19:05:00.346
|
XPSX
|
280MO4NSU4K1C02421
|
|
100
|
89.58
|
20241002-19:06:33.115
|
ARCX
|
280MO4NSUQ76C02421
|
|
100
|
89.57
|
20241002-19:06:45.189
|
XPSX
|
280MO4NSUSQBC02421
|
|
50
|
89.57
|
20241002-19:06:45.189
|
XPSX
|
280MO4NSUSQCC02421
|
|
50
|
89.57
|
20241002-19:06:45.189
|
XPSX
|
280MO4NSUSQDC02421
|
|
100
|
89.55
|
20241002-19:08:05.681
|
XNAS
|
280MO4NSVCKNC02421
|
|
100
|
89.56
|
20241002-19:08:26.954
|
XNYS
|
280MO4NSVGS1C02421
|
|
100
|
89.57
|
20241002-19:09:08.159
|
ARCX
|
280MO4NSVQKTC02421
|
|
100
|
89.57
|
20241002-19:09:22.002
|
XPSX
|
280MO4NSVU04C02421
|
|
100
|
89.57
|
20241002-19:09:22.002
|
XPSX
|
280MO4NSVU05C02421
|
|
100
|
89.61
|
20241002-19:10:31.494
|
XNYS
|
280MO4NT0D6KC02421
|
|
100
|
89.61
|
20241002-19:10:57.506
|
XPSX
|
280MO4NT0JA5C02421
|
|
100
|
89.64
|
20241002-19:11:41.240
|
ARCX
|
280MO4NT0QIIC02421
|
|
100
|
89.67
|
20241002-19:12:13.148
|
XNYS
|
280MO4NT0VDLC02421
|
|
100
|
89.67
|
20241002-19:12:52.175
|
XPSX
|
280MO4NT15KUC02421
|
|
100
|
89.65
|
20241002-19:12:56.633
|
XPSX
|
280MO4NT16DQC02421
|
|
100
|
89.62
|
20241002-19:13:38.806
|
ARCX
|
280MO4NT1EU4C02421
|
|
100
|
89.6
|
20241002-19:13:59.936
|
XPSX
|
280MO4NT1HVCC02421
|
|
56
|
89.61
|
20241002-19:15:12.297
|
XNAS
|
280MO4NT1ULDC02421
|
|
5
|
89.61
|
20241002-19:15:12.297
|
XNAS
|
280MO4NT1ULEC02421
|
|
35
|
89.61
|
20241002-19:15:12.297
|
XNAS
|
280MO4NT1ULFC02421
|
|
1
|
89.61
|
20241002-19:15:12.297
|
XNAS
|
280MO4NT1ULGC02421
|
|
2
|
89.61
|
20241002-19:15:12.297
|
XNAS
|
280MO4NT1ULHC02421
|
|
100
|
89.61
|
20241002-19:15:34.343
|
XPSX
|
280MO4NT23OIC02421
|
|
100
|
89.59
|
20241002-19:16:29.420
|
XNYS
|
280MO4NT2DRIC02421
|
|
100
|
89.59
|
20241002-19:16:56.193
|
XNYS
|
280MO4NT2I64C02421
|
|
2
|
89.59
|
20241002-19:17:26.224
|
ARCX
|
280MO4NT2NTTC02421
|
|
98
|
89.59
|
20241002-19:17:26.224
|
ARCX
|
280MO4NT2NTUC02421
|
|
100
|
89.6
|
20241002-19:18:50.379
|
XNYS
|
280MO4NT36VMC02421
|
|
100
|
89.6
|
20241002-19:18:53.995
|
XNYS
|
280MO4NT37JRC02421
|
|
100
|
89.59
|
20241002-19:18:59.716
|
ARCX
|
280MO4NT38ELC02421
|
|
100
|
89.59
|
20241002-19:18:59.717
|
ARCX
|
280MO4NT38ENC02421
|
|
1
|
89.59
|
20241002-19:18:59.717
|
ARCX
|
280MO4NT38EOC02421
|
|
99
|
89.59
|
20241002-19:18:59.717
|
ARCX
|
280MO4NT38EPC02421
|
|
100
|
89.52
|
20241002-19:21:07.851
|
BATS
|
280MO4NT42PLC02421
|
|
100
|
89.52
|
20241002-19:22:02.015
|
EDGX
|
280MO4NT4CHNC02421
|
|
100
|
89.51
|
20241002-19:22:10.705
|
ARCX
|
280MO4NT4E4KC02421
|
|
100
|
89.46
|
20241002-19:23:00.032
|
XPSX
|
280MO4NT4N2QC02421
|
|
100
|
89.45
|
20241002-19:23:02.685
|
XPSX
|
280MO4NT4NHQC02421
|
|
68
|
89.44
|
20241002-19:23:41.559
|
XPSX
|
280MO4NT4U8RC02421
|
|
32
|
89.44
|
20241002-19:23:41.559
|
XPSX
|
280MO4NT4U8SC02421
|
|
100
|
89.42
|
20241002-19:24:14.497
|
ARCX
|
280MO4NT54RRC02421
|
|
65
|
89.4
|
20241002-19:24:37.196
|
ARCX
|
280MO4NT5AHDC02421
|
|
35
|
89.4
|
20241002-19:24:37.196
|
ARCX
|
280MO4NT5AHEC02421
|
|
100
|
89.39
|
20241002-19:25:06.250
|
IEXG
|
280MO4NT5FNHC02421
|
|
26
|
89.38
|
20241002-19:25:54.397
|
MEMX
|
280MO4NT5O8NC02421
|
|
48
|
89.38
|
20241002-19:25:54.397
|
MEMX
|
280MO4NT5O8OC02421
|
|
26
|
89.38
|
20241002-19:25:54.397
|
MEMX
|
280MO4NT5O8PC02421
|
|
100
|
89.39
|
20241002-19:26:18.285
|
EDGX
|
280MO4NT5SFQC02421
|
|
100
|
89.38
|
20241002-19:26:29.131
|
ARCX
|
280MO4NT5U7UC02421
|
|
100
|
89.38
|
20241002-19:26:29.131
|
ARCX
|
280MO4NT5U7VC02421
|
|
100
|
89.41
|
20241002-19:28:02.764
|
XNYS
|
280MO4NT6G3BC02421
|
|
39
|
89.41
|
20241002-19:28:11.201
|
XNAS
|
280MO4NT6HKFC02421
|
|
2
|
89.41
|
20241002-19:28:11.201
|
ARCX
|
280MO4NT6HKGC02421
|
|
100
|
89.42
|
20241002-19:28:32.875
|
ARCX
|
280MO4NT6LG4C02421
|
|
100
|
89.42
|
20241002-19:28:32.875
|
ARCX
|
280MO4NT6LG5C02421
|
|
100
|
89.47
|
20241002-19:29:14.572
|
BATS
|
280MO4NT6TO6C02421
|
|
100
|
89.46
|
20241002-19:29:18.349
|
XPSX
|
280MO4NT6UDDC02421
|
|
100
|
89.46
|
20241002-19:29:50.173
|
XPSX
|
280MO4NT756BC02421
|
|
100
|
89.45
|
20241002-19:30:01.022
|
XPSX
|
280MO4NT77M6C02421
|
|
100
|
89.4
|
20241002-19:30:25.357
|
ARCX
|
280MO4NT7HISC02421
|
|
100
|
89.39
|
20241002-19:30:54.872
|
XPSX
|
280MO4NT7POLC02421
|
|
100
|
89.38
|
20241002-19:31:12.168
|
XPSX
|
280MO4NT7UBAC02421
|
|
100
|
89.38
|
20241002-19:31:55.625
|
IEXG
|
280MO4NT89J9C02421
|
|
100
|
89.37
|
20241002-19:32:03.396
|
ARCX
|
280MO4NT8BSIC02421
|
|
100
|
89.36
|
20241002-19:32:21.773
|
ARCX
|
280MO4NT8H9AC02421
|
|
100
|
89.36
|
20241002-19:33:02.758
|
XPSX
|
280MO4NT8RHJC02421
|
|
1
|
89.36
|
20241002-19:33:02.758
|
XPSX
|
280MO4NT8RHKC02421
|
|
99
|
89.36
|
20241002-19:33:02.758
|
XPSX
|
280MO4NT8RHLC02421
|
|
100
|
89.33
|
20241002-19:33:27.418
|
XPSX
|
280MO4NT93Q5C02421
|
|
100
|
89.33
|
20241002-19:33:42.821
|
XPSX
|
280MO4NT9808C02421
|
|
100
|
89.32
|
20241002-19:34:35.534
|
XNAS
|
280MO4NT9PNCC02421
|
|
100
|
89.31
|
20241002-19:34:38.453
|
IEXG
|
280MO4NT9R9CC02421
|
|
100
|
89.31
|
20241002-19:34:38.453
|
IEXG
|
280MO4NT9R9DC02421
|
|
100
|
89.3
|
20241002-19:35:37.306
|
XPSX
|
280MO4NTAAG7C02421
|
|
100
|
89.3
|
20241002-19:35:37.308
|
IEXG
|
280MO4NTAAG9C02421
|
|
100
|
89.31
|
20241002-19:36:25.661
|
XPSX
|
280MO4NTALQ7C02421
|
|
1
|
89.31
|
20241002-19:36:25.661
|
XPSX
|
280MO4NTALQ8C02421
|
|
99
|
89.31
|
20241002-19:36:25.661
|
XPSX
|
280MO4NTALQ9C02421
|
|
100
|
89.3
|
20241002-19:36:45.747
|
XPSX
|
280MO4NTAPRTC02421
|
|
100
|
89.29
|
20241002-19:37:13.366
|
XPSX
|
280MO4NTB1CTC02421
|
|
100
|
89.29
|
20241002-19:37:13.367
|
EDGX
|
280MO4NTB1CUC02421
|
|
100
|
89.3
|
20241002-19:37:45.758
|
XPSX
|
280MO4NTB92QC02421
|
|
100
|
89.29
|
20241002-19:37:59.876
|
XPSX
|
280MO4NTBC4CC02421
|
|
3
|
89.32
|
20241002-19:38:45.156
|
XNAS
|
280MO4NTBV0AC02421
|
|
97
|
89.32
|
20241002-19:38:45.156
|
XNAS
|
280MO4NTBV0BC02421
|
|
100
|
89.34
|
20241002-19:39:06.302
|
XNYS
|
280MO4NTC3OMC02421
|
|
100
|
89.33
|
20241002-19:39:13.257
|
XPSX
|
280MO4NTC58DC02421
|
|
100
|
89.33
|
20241002-19:39:13.258
|
XPSX
|
280MO4NTC58EC02421
|
|
100
|
89.24
|
20241002-19:40:01.667
|
ARCX
|
280MO4NTCGC4C02421
|
|
100
|
89.24
|
20241002-19:40:01.667
|
XPSX
|
280MO4NTCGC5C02421
|
|
100
|
89.24
|
20241002-19:40:35.889
|
ARCX
|
280MO4NTCQIJC02421
|
|
100
|
89.3
|
20241002-19:41:28.745
|
XNAS
|
280MO4NTD7HQC02421
|
|
100
|
89.3
|
20241002-19:41:34.390
|
ARCX
|
280MO4NTD8ODC02421
|
|
5
|
89.29
|
20241002-19:41:35.331
|
EPRL
|
280MO4NTD8UGC02421
|
|
50
|
89.29
|
20241002-19:41:35.331
|
EPRL
|
280MO4NTD8UHC02421
|
|
95
|
89.29
|
20241002-19:41:35.331
|
EPRL
|
280MO4NTD8UIC02421
|
|
50
|
89.29
|
20241002-19:41:35.332
|
EPRL
|
280MO4NTD8UJC02421
|
|
100
|
89.29
|
20241002-19:41:35.331
|
XASE
|
280MO4NTD8UKC02421
|
|
51
|
89.3
|
20241002-19:42:05.919
|
XPSX
|
280MO4NTDGI1C02421
|
|
100
|
89.32
|
20241002-19:42:35.389
|
XNYS
|
280MO4NTDN2DC02421
|
|
100
|
89.31
|
20241002-19:42:36.703
|
ARCX
|
280MO4NTDNBOC02421
|
|
100
|
89.31
|
20241002-19:42:36.703
|
ARCX
|
280MO4NTDNBPC02421
|
|
33
|
89.23
|
20241002-19:42:57.557
|
ARCX
|
280MO4NTDRVIC02421
|
|
16
|
89.23
|
20241002-19:42:57.557
|
ARCX
|
280MO4NTDRVJC02421
|
|
51
|
89.23
|
20241002-19:42:57.557
|
ARCX
|
280MO4NTDRVKC02421
|
|
100
|
89.3
|
20241002-19:43:34.876
|
XASE
|
280MO4NTE4HOC02421
|
|
100
|
89.31
|
20241002-19:43:57.268
|
ARCX
|
280MO4NTE8UNC02421
|
|
100
|
89.295
|
20241002-19:44:20.658
|
XNAS
|
280MO4NTEEBHC02421
|
|
53
|
89.29
|
20241002-19:44:39.089
|
ARCX
|
280MO4NTEI1CC02421
|
|
47
|
89.29
|
20241002-19:44:39.089
|
ARCX
|
280MO4NTEI1DC02421
|
|
100
|
89.29
|
20241002-19:44:39.089
|
ARCX
|
280MO4NTEI1EC02421
|
|
69
|
89.25
|
20241002-19:45:01.419
|
XASE
|
280MO4NTEO6DC02421
|
|
100
|
89.25
|
20241002-19:45:01.419
|
ARCX
|
280MO4NTEO6EC02421
|
|
31
|
89.25
|
20241002-19:45:01.419
|
XASE
|
280MO4NTEO6FC02421
|
|
100
|
89.23
|
20241002-19:45:13.879
|
ARCX
|
280MO4NTETN1C02421
|
|
8
|
89.26
|
20241002-19:45:33.225
|
BATS
|
280MO4NTF4PCC02421
|
|
100
|
89.26
|
20241002-19:45:33.225
|
XNYS
|
280MO4NTF4PDC02421
|
|
100
|
89.26
|
20241002-19:45:33.226
|
XNAS
|
280MO4NTF4PEC02421
|
|
200
|
89.27
|
20241002-19:45:37.115
|
EDGX
|
280MO4NTF69EC02421
|
|
123
|
89.27
|
20241002-19:45:37.115
|
EDGX
|
280MO4NTF69FC02421
|
|
80
|
89.27
|
20241002-19:45:37.115
|
XNAS
|
280MO4NTF69GC02421
|
|
147
|
89.29
|
20241002-19:45:39.181
|
BATS
|
280MO4NTF6SMC02421
|
|
150
|
89.29
|
20241002-19:45:39.181
|
XNAS
|
280MO4NTF6SQC02421
|
|
100
|
89.29
|
20241002-19:45:39.181
|
XNAS
|
280MO4NTF6SRC02421
|
|
100
|
89.29
|
20241002-19:45:39.181
|
XNAS
|
280MO4NTF6SSC02421
|
|
150
|
89.29
|
20241002-19:45:39.181
|
XNYS
|
280MO4NTF6STC02421
|
|
150
|
89.29
|
20241002-19:45:39.181
|
ARCX
|
280MO4NTF6SUC02421
|
|
100
|
89.29
|
20241002-19:45:39.182
|
XNYS
|
280MO4NTF6SVC02421
|
|
100
|
89.29
|
20241002-19:45:39.451
|
BATS
|
280MO4NTF6VBC02421
|
|
100
|
89.3
|
20241002-19:45:39.451
|
XNAS
|
280MO4NTF6VCC02421
|
|
100
|
89.3
|
20241002-19:45:39.451
|
XNYS
|
280MO4NTF6VDC02421
|
|
100
|
89.3
|
20241002-19:45:39.451
|
XNYS
|
280MO4NTF6VEC02421
|
|
3
|
89.3
|
20241002-19:45:39.452
|
ARCX
|
280MO4NTF6VFC02421
|
|
100
|
89.3
|
20241002-19:45:39.452
|
IEXG
|
280MO4NTF6VGC02421
|
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
POSQKNBKFBDKNKK
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
