CRH PLC Transaction in Own Shares
August 12 2024 - 3:30AM
RNS Regulatory News
RNS Number : 0765A
CRH PLC
12 August 2024
12th August
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 9th
August 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
|
See attached
schedule
|
|
7,691
|
82.4037
|
83.13
|
81.74
|
ARCX
|
|
100
|
82.3700
|
82.37
|
82.37
|
BATS
|
|
1,300
|
82.8523
|
83.28
|
81.88
|
BATY
|
|
800
|
83.0350
|
83.26
|
82.58
|
EDGA
|
|
400
|
82.1425
|
82.36
|
81.89
|
EDGX
|
|
1,300
|
82.2346
|
82.66
|
81.76
|
EPRL
|
|
36,652
|
82.4904
|
83.27
|
81.6
|
XASE
|
|
300
|
82.2533
|
82.57
|
81.82
|
XCHI
|
|
4,727
|
82.4321
|
83.22
|
81.87
|
XNAS
|
|
4,519
|
82.3764
|
83.17
|
81.79
|
XNYS
|
|
1,211
|
82.6025
|
83.17
|
82.24
|
XPSX
|
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
682,171,886 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,137,114 of its ordinary shares in treasury,
which represents 5.687% 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
9th August 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:
|
|
9th August 2024
|
|
|
Aggregated Information
|
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
82.4740
|
59,000
|
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
83.18
|
20240809-14:56:22.504
|
ARCX
|
280I9OFI2L1EC02421
|
|
100
|
83.17
|
20240809-15:46:12.856
|
XNYS
|
280I9OFIM2EOC02421
|
|
100
|
83.11
|
20240809-15:13:00.816
|
XNYS
|
280I9OFI9GHAC02421
|
|
30
|
83.22
|
20240809-15:08:39.121
|
XNAS
|
280I9OFI7QG5C02421
|
|
60
|
83.21
|
20240809-14:56:41.818
|
XNAS
|
280I9OFI2OUFC02421
|
|
40
|
83.21
|
20240809-14:56:41.830
|
XNAS
|
280I9OFI2OUMC02421
|
|
100
|
83.2
|
20240809-15:53:38.438
|
XNAS
|
280I9OFIOP5VC02421
|
|
100
|
83.06
|
20240809-14:55:15.864
|
XNYS
|
280I9OFI2544C02421
|
|
100
|
82.98
|
20240809-15:59:47.441
|
XNYS
|
280I9OFIR7H8C02421
|
|
100
|
83.15
|
20240809-15:40:15.662
|
ARCX
|
280I9OFIJT26C02421
|
|
100
|
83.14
|
20240809-14:57:25.687
|
ARCX
|
280I9OFI3281C02421
|
|
100
|
83.14
|
20240809-15:55:40.474
|
ARCX
|
280I9OFIPH0GC02421
|
|
100
|
83.11
|
20240809-15:11:07.656
|
ARCX
|
280I9OFI8Q32C02421
|
|
100
|
83.01
|
20240809-15:17:09.187
|
XNAS
|
280I9OFIAU8JC02421
|
|
2
|
82.97
|
20240809-15:31:54.088
|
XNAS
|
280I9OFIGIIIC02421
|
|
6
|
82.95
|
20240809-15:21:47.720
|
XNYS
|
280I9OFICL3QC02421
|
|
100
|
82.93
|
20240809-14:42:23.179
|
XNYS
|
280I9OFHSQ61C02421
|
|
50
|
82.66
|
20240809-13:31:36.833
|
XNYS
|
280I9OFH0LQLC02421
|
|
100
|
83.27
|
20240809-15:42:56.125
|
XASE
|
280I9OFIKTEVC02421
|
|
50
|
82.66
|
20240809-13:31:36.833
|
XNYS
|
280I9OFH0LQMC02421
|
|
100
|
83.1
|
20240809-15:38:14.762
|
ARCX
|
280I9OFIJ158C02421
|
|
98
|
82.97
|
20240809-15:31:54.088
|
XNAS
|
280I9OFIGIIJC02421
|
|
100
|
82.96
|
20240809-15:31:37.056
|
XNAS
|
280I9OFIGEV9C02421
|
|
100
|
82.96
|
20240809-15:32:17.669
|
XNAS
|
280I9OFIGNGUC02421
|
|
4
|
82.95
|
20240809-15:21:47.721
|
XNAS
|
280I9OFICL3SC02421
|
|
100
|
82.64
|
20240809-14:37:51.733
|
XNYS
|
280I9OFHQV7CC02421
|
|
100
|
82.54
|
20240809-14:12:55.034
|
XNYS
|
280I9OFHFF3JC02421
|
|
3
|
82.95
|
20240809-16:03:10.756
|
XNAS
|
280I9OFISK6GC02421
|
|
35
|
82.71
|
20240809-13:31:49.653
|
XNAS
|
280I9OFH0NDNC02421
|
|
100
|
82.54
|
20240809-16:26:30.966
|
XNYS
|
280I9OFJ5TD2C02421
|
|
65
|
82.71
|
20240809-13:31:49.654
|
XNAS
|
280I9OFH0NDPC02421
|
|
100
|
83.01
|
20240809-15:17:19.763
|
ARCX
|
280I9OFIB05HC02421
|
|
62
|
82.66
|
20240809-13:31:36.833
|
XNAS
|
280I9OFH0LQNC02421
|
|
138
|
82.66
|
20240809-13:31:36.897
|
XNAS
|
280I9OFH0LQRC02421
|
|
100
|
82.61
|
20240809-14:27:08.243
|
XNAS
|
280I9OFHLU9DC02421
|
|
41
|
82.58
|
20240809-14:23:05.901
|
XNAS
|
280I9OFHK6PSC02421
|
|
25
|
82.58
|
20240809-14:23:09.998
|
XNAS
|
280I9OFHK7SDC02421
|
|
25
|
82.58
|
20240809-14:23:09.998
|
XNAS
|
280I9OFHK7SEC02421
|
|
9
|
82.58
|
20240809-14:23:09.998
|
XNAS
|
280I9OFHK7SFC02421
|
|
70
|
82.52
|
20240809-14:30:46.491
|
XNAS
|
280I9OFHNM2KC02421
|
|
30
|
82.52
|
20240809-14:30:46.492
|
XNAS
|
280I9OFHNM2LC02421
|
|
100
|
82.5
|
20240809-13:32:00.346
|
XNAS
|
280I9OFH0OL5C02421
|
|
100
|
82.5
|
20240809-19:27:23.729
|
XNAS
|
280I9OFL87LCC02421
|
|
6
|
82.5
|
20240809-19:30:44.368
|
XNAS
|
280I9OFL9JK3C02421
|
|
94
|
82.5
|
20240809-19:30:44.368
|
XNAS
|
280I9OFL9JK4C02421
|
|
5
|
82.48
|
20240809-17:29:40.005
|
XNAS
|
280I9OFJSVR8C02421
|
|
5
|
82.48
|
20240809-17:29:40.005
|
XNAS
|
280I9OFJSVR9C02421
|
|
100
|
83.01
|
20240809-15:17:20.256
|
ARCX
|
280I9OFIB0AOC02421
|
|
75
|
82.47
|
20240809-13:37:57.395
|
XNAS
|
280I9OFH28DLC02421
|
|
100
|
82.36
|
20240809-19:44:01.310
|
EDGX
|
280I9OFLHE9JC02421
|
|
100
|
82.17
|
20240809-18:03:35.676
|
EDGX
|
280I9OFK9J0GC02421
|
|
20
|
82.15
|
20240809-13:40:17.927
|
EDGX
|
280I9OFH2SAIC02421
|
|
1
|
83
|
20240809-14:53:41.723
|
ARCX
|
280I9OFI1GL4C02421
|
|
33
|
82.99
|
20240809-15:15:39.569
|
ARCX
|
280I9OFIAEOVC02421
|
|
67
|
82.99
|
20240809-15:15:39.570
|
ARCX
|
280I9OFIAEP0C02421
|
|
100
|
82.98
|
20240809-15:34:08.978
|
ARCX
|
280I9OFIHET2C02421
|
|
100
|
82.98
|
20240809-15:34:34.265
|
ARCX
|
280I9OFIHJRCC02421
|
|
77
|
82.47
|
20240809-13:37:57.395
|
XNAS
|
280I9OFH28DMC02421
|
|
2
|
82.47
|
20240809-13:37:57.395
|
XNAS
|
280I9OFH28DNC02421
|
|
94
|
82.5
|
20240809-13:32:00.346
|
XNYS
|
280I9OFH0OKVC02421
|
|
27
|
82.47
|
20240809-13:37:57.395
|
XNAS
|
280I9OFH28DOC02421
|
|
19
|
82.47
|
20240809-13:37:57.395
|
XNAS
|
280I9OFH28DPC02421
|
|
11
|
82.47
|
20240809-13:37:57.395
|
XNAS
|
280I9OFH28DQC02421
|
|
100
|
82.66
|
20240809-14:26:33.402
|
EPRL
|
280I9OFHLMDDC02421
|
|
100
|
82.66
|
20240809-14:26:33.402
|
EPRL
|
280I9OFHLMDEC02421
|
|
100
|
82.98
|
20240809-15:34:34.265
|
ARCX
|
280I9OFIHJRDC02421
|
|
100
|
82.97
|
20240809-15:33:36.617
|
ARCX
|
280I9OFIH8C9C02421
|
|
73
|
82.47
|
20240809-13:37:57.395
|
XNAS
|
280I9OFH28DRC02421
|
|
16
|
82.47
|
20240809-13:37:57.395
|
XNAS
|
280I9OFH28DSC02421
|
|
100
|
82.44
|
20240809-19:26:24.799
|
XNAS
|
280I9OFL7R5KC02421
|
|
2
|
82.43
|
20240809-19:17:38.966
|
XNAS
|
280I9OFL4RSUC02421
|
|
6
|
82.5
|
20240809-13:32:00.346
|
XNYS
|
280I9OFH0OL0C02421
|
|
100
|
83.28
|
20240809-15:42:01.814
|
BATY
|
280I9OFIKJ56C02421
|
|
98
|
82.43
|
20240809-19:17:38.966
|
XNAS
|
280I9OFL4RSVC02421
|
|
100
|
82.41
|
20240809-13:32:20.430
|
XNAS
|
280I9OFH0QSNC02421
|
|
50
|
82.95
|
20240809-15:21:47.721
|
ARCX
|
280I9OFICL3RC02421
|
|
4
|
82.5
|
20240809-13:32:55.256
|
XNYS
|
280I9OFH0VKBC02421
|
|
100
|
83.26
|
20240809-15:48:09.597
|
XASE
|
280I9OFIMP4DC02421
|
|
100
|
83.25
|
20240809-15:08:48.360
|
XASE
|
280I9OFI7SJCC02421
|
|
100
|
83.25
|
20240809-15:08:48.360
|
XASE
|
280I9OFI7SJDC02421
|
|
96
|
82.5
|
20240809-13:32:55.256
|
XNYS
|
280I9OFH0VKCC02421
|
|
100
|
82.36
|
20240809-19:44:01.310
|
EPRL
|
280I9OFLHE9KC02421
|
|
40
|
82.95
|
20240809-15:21:47.860
|
ARCX
|
280I9OFICL84C02421
|
|
100
|
82.89
|
20240809-14:44:13.818
|
ARCX
|
280I9OFHTHQ9C02421
|
|
100
|
82.87
|
20240809-15:30:07.777
|
ARCX
|
280I9OFIFO8OC02421
|
|
100
|
82.83
|
20240809-14:50:08.083
|
ARCX
|
280I9OFI02EEC02421
|
|
80
|
83.25
|
20240809-15:08:59.755
|
XASE
|
280I9OFI7V0GC02421
|
|
2
|
83.25
|
20240809-15:09:02.238
|
XASE
|
280I9OFI7VFTC02421
|
|
18
|
83.25
|
20240809-15:09:02.238
|
XASE
|
280I9OFI7VFUC02421
|
|
100
|
83.23
|
20240809-14:59:19.694
|
XASE
|
280I9OFI3RVIC02421
|
|
100
|
83.22
|
20240809-15:51:30.504
|
XASE
|
280I9OFIO19EC02421
|
|
100
|
83.21
|
20240809-15:00:32.645
|
XASE
|
280I9OFI4EBAC02421
|
|
100
|
83.18
|
20240809-14:59:37.260
|
XASE
|
280I9OFI40U3C02421
|
|
4
|
83.18
|
20240809-15:49:11.074
|
XASE
|
280I9OFIN4NAC02421
|
|
2
|
82.41
|
20240809-19:41:30.775
|
XNAS
|
280I9OFLG6H5C02421
|
|
98
|
82.41
|
20240809-19:41:30.775
|
XNAS
|
280I9OFLG6H6C02421
|
|
94
|
82.61
|
20240809-14:29:12.664
|
ARCX
|
280I9OFHMRP0C02421
|
|
100
|
82.5
|
20240809-19:30:34.314
|
XNYS
|
280I9OFL9HFQC02421
|
|
6
|
82.61
|
20240809-14:29:12.664
|
ARCX
|
280I9OFHMRP1C02421
|
|
100
|
82.48
|
20240809-16:43:35.802
|
XNYS
|
280I9OFJC9B5C02421
|
|
100
|
82.39
|
20240809-13:35:48.338
|
XNAS
|
280I9OFH1MRVC02421
|
|
100
|
82.475
|
20240809-19:37:09.594
|
XNYS
|
280I9OFLDNUEC02421
|
|
100
|
82.6
|
20240809-14:15:22.352
|
ARCX
|
280I9OFHGKM7C02421
|
|
100
|
82.57
|
20240809-13:31:21.807
|
ARCX
|
280I9OFH0K66C02421
|
|
100
|
82.56
|
20240809-14:13:14.529
|
ARCX
|
280I9OFHFK3BC02421
|
|
42
|
83.25
|
20240809-15:50:16.272
|
BATY
|
280I9OFINIEEC02421
|
|
50
|
82.5
|
20240809-13:32:00.346
|
ARCX
|
280I9OFH0OL1C02421
|
|
96
|
83.18
|
20240809-15:49:14.898
|
XASE
|
280I9OFIN5CFC02421
|
|
46
|
82.5
|
20240809-13:32:00.346
|
ARCX
|
280I9OFH0OL2C02421
|
|
54
|
82.5
|
20240809-13:32:00.346
|
ARCX
|
280I9OFH0OL3C02421
|
|
50
|
82.5
|
20240809-13:32:00.346
|
ARCX
|
280I9OFH0OL4C02421
|
|
100
|
82.49
|
20240809-16:40:07.976
|
ARCX
|
280I9OFJB330C02421
|
|
54
|
82.38
|
20240809-13:36:07.190
|
XNAS
|
280I9OFH1PN3C02421
|
|
100
|
82.36
|
20240809-19:44:01.365
|
EPRL
|
280I9OFLHEAQC02421
|
|
17
|
83.17
|
20240809-15:00:56.287
|
XASE
|
280I9OFI4ITSC02421
|
|
100
|
82.25
|
20240809-13:58:38.124
|
EPRL
|
280I9OFH87NHC02421
|
|
100
|
82.24
|
20240809-16:53:01.566
|
EPRL
|
280I9OFJFN3VC02421
|
|
1
|
82.23
|
20240809-13:59:00.431
|
EPRL
|
280I9OFH8BKIC02421
|
|
5
|
82.23
|
20240809-13:59:00.432
|
EPRL
|
280I9OFH8BKJC02421
|
|
94
|
82.23
|
20240809-13:59:00.432
|
EPRL
|
280I9OFH8BKKC02421
|
|
100
|
82.47
|
20240809-19:32:26.628
|
XNYS
|
280I9OFLAG9HC02421
|
|
100
|
82.47
|
20240809-13:37:57.395
|
ARCX
|
280I9OFH28DKC02421
|
|
100
|
82.47
|
20240809-16:44:01.015
|
ARCX
|
280I9OFJCDOCC02421
|
|
100
|
82.45
|
20240809-13:33:00.886
|
XNYS
|
280I9OFH10ABC02421
|
|
2
|
82.42
|
20240809-14:17:20.596
|
ARCX
|
280I9OFHHKD8C02421
|
|
17
|
82.42
|
20240809-14:17:20.992
|
ARCX
|
280I9OFHHKIDC02421
|
|
81
|
82.42
|
20240809-14:17:20.992
|
ARCX
|
280I9OFHHKIEC02421
|
|
100
|
82.41
|
20240809-19:33:24.137
|
ARCX
|
280I9OFLB1IKC02421
|
|
46
|
82.38
|
20240809-13:36:07.190
|
XNAS
|
280I9OFH1PN4C02421
|
|
100
|
82.42
|
20240809-19:33:50.312
|
XNYS
|
280I9OFLB9CFC02421
|
|
83
|
83.17
|
20240809-15:00:56.287
|
XASE
|
280I9OFI4ITUC02421
|
|
100
|
83.16
|
20240809-15:07:16.762
|
XASE
|
280I9OFI7AHMC02421
|
|
100
|
83.16
|
20240809-15:40:40.549
|
XASE
|
280I9OFIK2DSC02421
|
|
84
|
83.14
|
20240809-15:06:36.996
|
XASE
|
280I9OFI71O7C02421
|
|
16
|
83.14
|
20240809-15:06:36.996
|
XASE
|
280I9OFI71O8C02421
|
|
100
|
83.17
|
20240809-14:58:57.133
|
XPSX
|
280I9OFI3MP8C02421
|
|
1
|
83
|
20240809-14:53:20.609
|
XPSX
|
280I9OFI1C8LC02421
|
|
100
|
83.13
|
20240809-15:07:32.798
|
XASE
|
280I9OFI7DL9C02421
|
|
100
|
83.12
|
20240809-15:09:38.951
|
XASE
|
280I9OFI877UC02421
|
|
100
|
83.12
|
20240809-15:10:13.701
|
XASE
|
280I9OFI8F3EC02421
|
|
43
|
83.12
|
20240809-15:39:25.708
|
XASE
|
280I9OFIJISIC02421
|
|
99
|
83
|
20240809-14:53:36.033
|
XPSX
|
280I9OFI1FDQC02421
|
|
1
|
83.12
|
20240809-15:39:25.708
|
XASE
|
280I9OFIJISJC02421
|
|
56
|
83.12
|
20240809-15:39:25.708
|
XASE
|
280I9OFIJISKC02421
|
|
100
|
82.22
|
20240809-14:08:20.975
|
EPRL
|
280I9OFHD98PC02421
|
|
100
|
82.4
|
20240809-19:25:06.835
|
ARCX
|
280I9OFL7D5JC02421
|
|
95
|
83.11
|
20240809-15:12:21.613
|
XASE
|
280I9OFI97TRC02421
|
|
100
|
83.11
|
20240809-15:38:26.578
|
XASE
|
280I9OFIJ42BC02421
|
|
100
|
83.1
|
20240809-15:11:46.839
|
XASE
|
280I9OFI9160C02421
|
|
100
|
83.1
|
20240809-15:14:15.026
|
XASE
|
280I9OFI9UHVC02421
|
|
100
|
83.1
|
20240809-15:26:53.051
|
XASE
|
280I9OFIEEA1C02421
|
|
32
|
83.1
|
20240809-15:26:53.051
|
XASE
|
280I9OFIEEA2C02421
|
|
100
|
83.1
|
20240809-15:27:04.688
|
XASE
|
280I9OFIEGAOC02421
|
|
100
|
82.41
|
20240809-16:51:05.162
|
XNYS
|
280I9OFJF1N4C02421
|
|
7
|
82.37
|
20240809-19:43:56.108
|
ARCX
|
280I9OFLHCOBC02421
|
|
100
|
82.9
|
20240809-14:44:43.570
|
XPSX
|
280I9OFHTNT6C02421
|
|
100
|
83.09
|
20240809-15:23:47.320
|
XASE
|
280I9OFIDB3DC02421
|
|
45
|
83.09
|
20240809-15:27:22.433
|
XASE
|
280I9OFIEJROC02421
|
|
1
|
82.63
|
20240809-14:37:54.856
|
XPSX
|
280I9OFHR010C02421
|
|
9
|
82.63
|
20240809-14:37:54.858
|
XPSX
|
280I9OFHR011C02421
|
|
90
|
82.63
|
20240809-14:37:54.858
|
XPSX
|
280I9OFHR012C02421
|
|
22
|
83.09
|
20240809-15:27:22.433
|
XASE
|
280I9OFIEJRPC02421
|
|
40
|
82.57
|
20240809-14:15:22.354
|
XPSX
|
280I9OFHGKMGC02421
|
|
33
|
83.09
|
20240809-15:27:22.433
|
XASE
|
280I9OFIEJRQC02421
|
|
100
|
83.08
|
20240809-15:01:38.707
|
XASE
|
280I9OFI4T3BC02421
|
|
100
|
83.08
|
20240809-15:14:42.450
|
XASE
|
280I9OFIA3BNC02421
|
|
93
|
82.37
|
20240809-19:43:56.108
|
ARCX
|
280I9OFLHCOCC02421
|
|
60
|
82.57
|
20240809-14:15:23.128
|
XPSX
|
280I9OFHGL8CC02421
|
|
5
|
82.56
|
20240809-14:13:14.530
|
XPSX
|
280I9OFHFK3CC02421
|
|
100
|
83.07
|
20240809-15:05:08.861
|
XASE
|
280I9OFI6F5BC02421
|
|
100
|
83.07
|
20240809-15:05:30.333
|
XASE
|
280I9OFI6JP5C02421
|
|
88
|
82.36
|
20240809-14:01:59.448
|
ARCX
|
280I9OFH9S62C02421
|
|
12
|
82.36
|
20240809-14:01:59.448
|
ARCX
|
280I9OFH9S63C02421
|
|
79
|
82.36
|
20240809-14:01:59.448
|
ARCX
|
280I9OFH9S64C02421
|
|
100
|
83.07
|
20240809-15:25:20.016
|
XASE
|
280I9OFIDRNHC02421
|
|
100
|
83.07
|
20240809-15:25:55.278
|
XASE
|
280I9OFIE2V2C02421
|
|
100
|
83.06
|
20240809-15:02:27.369
|
XASE
|
280I9OFI593OC02421
|
|
100
|
83.06
|
20240809-15:15:20.488
|
XASE
|
280I9OFIABI2C02421
|
|
100
|
83.06
|
20240809-15:22:56.248
|
XASE
|
280I9OFID24SC02421
|
|
100
|
83.06
|
20240809-15:24:48.257
|
XASE
|
280I9OFIDLQJC02421
|
|
32
|
83.05
|
20240809-15:24:21.885
|
XASE
|
280I9OFIDHFNC02421
|
|
100
|
83.04
|
20240809-15:20:02.090
|
XASE
|
280I9OFIBVA5C02421
|
|
100
|
83.04
|
20240809-15:28:03.438
|
XASE
|
280I9OFIES28C02421
|
|
100
|
83.04
|
20240809-15:28:03.438
|
XASE
|
280I9OFIES29C02421
|
|
100
|
83.03
|
20240809-14:54:42.095
|
XASE
|
280I9OFI1TBPC02421
|
|
100
|
83.03
|
20240809-15:04:11.672
|
XASE
|
280I9OFI61AAC02421
|
|
100
|
83.03
|
20240809-15:18:02.028
|
XASE
|
280I9OFIB7A9C02421
|
|
100
|
82.38
|
20240809-16:58:52.810
|
XNAS
|
280I9OFJHSC2C02421
|
|
1
|
82.37
|
20240809-13:36:51.414
|
XNAS
|
280I9OFH1VNNC02421
|
|
100
|
82.36
|
20240809-13:34:59.259
|
XNAS
|
280I9OFH1E4LC02421
|
|
100
|
82.36
|
20240809-19:44:01.310
|
XNAS
|
280I9OFLHE9MC02421
|
|
100
|
83.03
|
20240809-15:18:18.465
|
XASE
|
280I9OFIBAAKC02421
|
|
100
|
83.03
|
20240809-15:19:22.239
|
XASE
|
280I9OFIBO50C02421
|
|
79
|
83.03
|
20240809-15:35:28.444
|
XASE
|
280I9OFIHVDHC02421
|
|
21
|
83.03
|
20240809-15:35:28.444
|
XASE
|
280I9OFIHVDJC02421
|
|
100
|
83.02
|
20240809-15:18:51.811
|
XASE
|
280I9OFIBHK3C02421
|
|
100
|
82.2
|
20240809-13:59:47.432
|
EPRL
|
280I9OFH8JDUC02421
|
|
12
|
82.14
|
20240809-13:44:07.329
|
EPRL
|
280I9OFH3SEGC02421
|
|
48
|
82.36
|
20240809-19:44:01.310
|
XNAS
|
280I9OFLHE9NC02421
|
|
100
|
83.02
|
20240809-15:36:15.963
|
XASE
|
280I9OFII8GEC02421
|
|
100
|
83.02
|
20240809-15:36:15.964
|
XASE
|
280I9OFII8GGC02421
|
|
21
|
82.36
|
20240809-14:01:59.448
|
ARCX
|
280I9OFH9S65C02421
|
|
100
|
82.36
|
20240809-16:46:53.272
|
ARCX
|
280I9OFJDGAKC02421
|
|
71
|
83.02
|
20240809-15:36:15.982
|
XASE
|
280I9OFII8HAC02421
|
|
29
|
83.02
|
20240809-15:36:15.982
|
XASE
|
280I9OFII8HBC02421
|
|
20
|
82.36
|
20240809-19:44:01.312
|
XNAS
|
280I9OFLHE9QC02421
|
|
100
|
82.36
|
20240809-19:44:01.365
|
XNAS
|
280I9OFLHEARC02421
|
|
100
|
83.02
|
20240809-15:37:21.100
|
XASE
|
280I9OFIILUBC02421
|
|
30
|
83.01
|
20240809-15:22:17.804
|
XASE
|
280I9OFICR3LC02421
|
|
100
|
83.26
|
20240809-15:43:31.984
|
EDGA
|
280I9OFIL40BC02421
|
|
70
|
83.01
|
20240809-15:22:17.804
|
XASE
|
280I9OFICR3MC02421
|
|
100
|
83
|
20240809-14:54:25.445
|
XASE
|
280I9OFI1Q19C02421
|
|
58
|
83.25
|
20240809-15:50:16.272
|
BATY
|
280I9OFINIEFC02421
|
|
100
|
83
|
20240809-15:20:14.108
|
XASE
|
280I9OFIC28GC02421
|
|
100
|
83
|
20240809-15:28:22.683
|
XASE
|
280I9OFIF0MAC02421
|
|
5
|
82.56
|
20240809-14:13:14.531
|
XPSX
|
280I9OFHFK3FC02421
|
|
31
|
82.56
|
20240809-14:13:14.531
|
XPSX
|
280I9OFHFK3GC02421
|
|
100
|
83
|
20240809-15:33:50.048
|
XASE
|
280I9OFIHB3SC02421
|
|
100
|
83
|
20240809-15:35:56.150
|
XASE
|
280I9OFII51NC02421
|
|
100
|
82.98
|
20240809-14:52:46.213
|
XASE
|
280I9OFI14PBC02421
|
|
97
|
82.39
|
20240809-13:35:48.338
|
XNYS
|
280I9OFH1MS0C02421
|
|
5
|
82.56
|
20240809-14:13:14.531
|
XPSX
|
280I9OFHFK3HC02421
|
|
54
|
82.56
|
20240809-14:13:16.177
|
XPSX
|
280I9OFHFKIGC02421
|
|
1
|
82.54
|
20240809-14:35:05.311
|
XPSX
|
280I9OFHPO9HC02421
|
|
100
|
82.98
|
20240809-15:20:40.202
|
XASE
|
280I9OFIC7AAC02421
|
|
100
|
82.98
|
20240809-15:32:04.526
|
XASE
|
280I9OFIGKN7C02421
|
|
100
|
82.97
|
20240809-15:22:03.886
|
XASE
|
280I9OFICOMGC02421
|
|
100
|
82.97
|
20240809-16:06:56.369
|
XASE
|
280I9OFIU3DCC02421
|
|
100
|
82.97
|
20240809-16:09:00.397
|
XASE
|
280I9OFIUR3NC02421
|
|
30
|
82.96
|
20240809-15:29:06.746
|
XASE
|
280I9OFIF9AKC02421
|
|
3
|
82.39
|
20240809-13:35:48.338
|
XNYS
|
280I9OFH1MS1C02421
|
|
70
|
82.96
|
20240809-15:29:06.746
|
XASE
|
280I9OFIF9ALC02421
|
|
100
|
82.95
|
20240809-15:21:34.231
|
XASE
|
280I9OFICIF0C02421
|
|
91
|
82.95
|
20240809-15:21:34.231
|
XASE
|
280I9OFICIF1C02421
|
|
9
|
82.95
|
20240809-15:21:34.231
|
XASE
|
280I9OFICIF2C02421
|
|
100
|
82.95
|
20240809-16:01:41.669
|
XASE
|
280I9OFIS0VUC02421
|
|
97
|
82.95
|
20240809-16:03:12.458
|
XASE
|
280I9OFISKIIC02421
|
|
100
|
82.36
|
20240809-19:44:18.760
|
ARCX
|
280I9OFLHIVTC02421
|
|
99
|
82.54
|
20240809-14:35:05.556
|
XPSX
|
280I9OFHPODUC02421
|
|
100
|
82.95
|
20240809-16:07:50.763
|
XASE
|
280I9OFIUDTGC02421
|
|
100
|
83.22
|
20240809-15:46:58.772
|
BATY
|
280I9OFIMAOHC02421
|
|
100
|
82.94
|
20240809-16:00:46.499
|
XASE
|
280I9OFIRJS3C02421
|
|
100
|
82.93
|
20240809-15:57:50.531
|
XASE
|
280I9OFIQHD6C02421
|
|
100
|
82.92
|
20240809-14:52:08.792
|
XASE
|
280I9OFI0S83C02421
|
|
100
|
82.92
|
20240809-16:04:07.562
|
XASE
|
280I9OFISVERC02421
|
|
78
|
82.91
|
20240809-14:42:26.639
|
XASE
|
280I9OFHSR21C02421
|
|
22
|
82.91
|
20240809-14:42:26.639
|
XASE
|
280I9OFHSR22C02421
|
|
78
|
82.91
|
20240809-14:42:26.639
|
XASE
|
280I9OFHSR23C02421
|
|
22
|
82.91
|
20240809-14:42:26.639
|
XASE
|
280I9OFHSR24C02421
|
|
100
|
82.36
|
20240809-19:44:18.760
|
ARCX
|
280I9OFLHIVUC02421
|
|
100
|
82.91
|
20240809-16:04:51.552
|
XASE
|
280I9OFIT8LFC02421
|
|
100
|
82.89
|
20240809-14:43:56.538
|
XASE
|
280I9OFHTE7RC02421
|
|
100
|
82.89
|
20240809-14:45:33.651
|
XASE
|
280I9OFHU4EIC02421
|
|
100
|
82.89
|
20240809-14:51:43.601
|
XASE
|
280I9OFI0N2PC02421
|
|
1
|
82.89
|
20240809-14:51:43.601
|
XASE
|
280I9OFI0N2QC02421
|
|
99
|
82.89
|
20240809-14:51:43.716
|
XASE
|
280I9OFI0N3IC02421
|
|
100
|
82.53
|
20240809-19:36:22.690
|
XPSX
|
280I9OFLDB5IC02421
|
|
11
|
82.51
|
20240809-16:36:57.124
|
XPSX
|
280I9OFJ9TDUC02421
|
|
116
|
82.36
|
20240809-19:44:18.760
|
ARCX
|
280I9OFLHIVVC02421
|
|
100
|
82.89
|
20240809-15:29:34.190
|
XASE
|
280I9OFIFH5VC02421
|
|
100
|
82.89
|
20240809-15:30:25.773
|
XASE
|
280I9OFIFTD7C02421
|
|
100
|
82.39
|
20240809-13:36:32.145
|
XNYS
|
280I9OFH1T1RC02421
|
|
1
|
82.36
|
20240809-19:44:18.760
|
ARCX
|
280I9OFLHJ00C02421
|
|
100
|
82.36
|
20240809-19:44:01.523
|
XNAS
|
280I9OFLHED1C02421
|
|
100
|
82.36
|
20240809-19:44:01.734
|
XNAS
|
280I9OFLHEEHC02421
|
|
71
|
82.36
|
20240809-19:44:18.760
|
ARCX
|
280I9OFLHJ01C02421
|
|
73
|
82.4
|
20240809-14:05:58.636
|
XPSX
|
280I9OFHC27QC02421
|
|
100
|
82.87
|
20240809-16:06:17.454
|
XASE
|
280I9OFITRUAC02421
|
|
100
|
82.86
|
20240809-14:46:31.448
|
XASE
|
280I9OFHUG9NC02421
|
|
100
|
82.85
|
20240809-15:30:45.580
|
XASE
|
280I9OFIG1VBC02421
|
|
100
|
82.85
|
20240809-16:09:45.729
|
XASE
|
280I9OFIV41OC02421
|
|
100
|
82.83
|
20240809-14:49:37.685
|
XASE
|
280I9OFHVRO1C02421
|
|
100
|
82.82
|
20240809-14:50:31.182
|
XASE
|
280I9OFI07FMC02421
|
|
100
|
82.81
|
20240809-14:43:03.120
|
XASE
|
280I9OFHT3VMC02421
|
|
100
|
83.2
|
20240809-15:52:29.261
|
BATY
|
280I9OFIOC4UC02421
|
|
100
|
83.09
|
20240809-15:03:07.424
|
BATY
|
280I9OFI5IDAC02421
|
|
91
|
82.81
|
20240809-14:47:26.361
|
XASE
|
280I9OFHUR8PC02421
|
|
9
|
82.81
|
20240809-14:47:28.052
|
XASE
|
280I9OFHURMLC02421
|
|
100
|
82.79
|
20240809-14:46:52.036
|
XASE
|
280I9OFHUK8NC02421
|
|
79
|
82.79
|
20240809-14:48:51.984
|
XASE
|
280I9OFHVGGRC02421
|
|
21
|
82.79
|
20240809-14:48:51.984
|
XASE
|
280I9OFHVGGSC02421
|
|
100
|
82.76
|
20240809-14:48:03.730
|
XASE
|
280I9OFHV58NC02421
|
|
100
|
82.73
|
20240809-14:41:02.427
|
XASE
|
280I9OFHS81MC02421
|
|
20
|
82.355
|
20240809-19:44:01.310
|
XNAS
|
280I9OFLHE9LC02421
|
|
100
|
82.72
|
20240809-16:10:45.128
|
XASE
|
280I9OFIVFGKC02421
|
|
100
|
82.69
|
20240809-14:40:26.768
|
XASE
|
280I9OFHS0CEC02421
|
|
100
|
82.66
|
20240809-16:11:27.138
|
XASE
|
280I9OFIVO4KC02421
|
|
100
|
82.65
|
20240809-14:39:45.137
|
XASE
|
280I9OFHRN5RC02421
|
|
100
|
82.65
|
20240809-14:39:45.137
|
XASE
|
280I9OFHRN5SC02421
|
|
45
|
82.64
|
20240809-16:13:17.525
|
XASE
|
280I9OFJ0DF3C02421
|
|
55
|
82.64
|
20240809-16:13:17.525
|
XASE
|
280I9OFJ0DF4C02421
|
|
28
|
82.36
|
20240809-19:44:18.761
|
ARCX
|
280I9OFLHJ02C02421
|
|
100
|
82.63
|
20240809-16:12:26.521
|
XASE
|
280I9OFJ037AC02421
|
|
100
|
82.63
|
20240809-16:27:17.488
|
XASE
|
280I9OFJ67LLC02421
|
|
100
|
82.39
|
20240809-19:24:51.900
|
XNYS
|
280I9OFL7AO8C02421
|
|
100
|
82.62
|
20240809-14:33:13.241
|
XASE
|
280I9OFHOT25C02421
|
|
100
|
82.62
|
20240809-14:37:00.699
|
XASE
|
280I9OFHQJIVC02421
|
|
1
|
82.61
|
20240809-16:13:06.654
|
XASE
|
280I9OFJ0B7RC02421
|
|
84
|
82.36
|
20240809-19:44:18.761
|
ARCX
|
280I9OFLHJ03C02421
|
|
96
|
82.36
|
20240809-19:44:18.829
|
ARCX
|
280I9OFLHJ0QC02421
|
|
88
|
82.35
|
20240809-13:38:31.712
|
XNAS
|
280I9OFH2D0DC02421
|
|
100
|
82.33
|
20240809-17:01:17.548
|
ARCX
|
280I9OFJIO9PC02421
|
|
100
|
82.32
|
20240809-13:34:07.966
|
ARCX
|
280I9OFH1843C02421
|
|
100
|
82.6
|
20240809-14:25:17.621
|
XASE
|
280I9OFHL5C5C02421
|
|
100
|
82.6
|
20240809-14:25:30.286
|
XASE
|
280I9OFHL8A7C02421
|
|
100
|
82.6
|
20240809-14:27:50.281
|
XASE
|
280I9OFHM7BVC02421
|
|
100
|
82.6
|
20240809-14:36:37.296
|
XASE
|
280I9OFHQDROC02421
|
|
100
|
82.6
|
20240809-16:14:33.444
|
XASE
|
280I9OFJ0RNDC02421
|
|
100
|
82.59
|
20240809-14:33:15.809
|
XASE
|
280I9OFHOTJMC02421
|
|
100
|
82.59
|
20240809-16:28:35.314
|
XASE
|
280I9OFJ6LRVC02421
|
|
22
|
82.58
|
20240809-14:21:27.700
|
XASE
|
280I9OFHJFUCC02421
|
|
78
|
82.58
|
20240809-14:21:27.700
|
XASE
|
280I9OFHJFUDC02421
|
|
100
|
82.58
|
20240809-14:30:01.114
|
XASE
|
280I9OFHN7S6C02421
|
|
100
|
82.39
|
20240809-19:41:24.114
|
XNYS
|
280I9OFLG4TAC02421
|
|
100
|
82.32
|
20240809-16:52:17.824
|
ARCX
|
280I9OFJFENAC02421
|
|
12
|
82.35
|
20240809-13:38:31.712
|
XNAS
|
280I9OFH2D0EC02421
|
|
100
|
82.32
|
20240809-19:39:37.370
|
ARCX
|
280I9OFLF6SOC02421
|
|
100
|
82.58
|
20240809-14:30:25.283
|
XASE
|
280I9OFHNG51C02421
|
|
100
|
82.58
|
20240809-14:38:29.358
|
XASE
|
280I9OFHR8HGC02421
|
|
100
|
82.58
|
20240809-16:35:21.762
|
XASE
|
280I9OFJ9B90C02421
|
|
100
|
82.57
|
20240809-14:13:15.532
|
XCHI
|
280I9OFHFKBRC02421
|
|
100
|
82.57
|
20240809-14:14:02.361
|
XASE
|
280I9OFHG0H7C02421
|
|
100
|
82.57
|
20240809-14:14:02.361
|
XASE
|
280I9OFHG0H8C02421
|
|
100
|
82.57
|
20240809-14:14:26.392
|
XASE
|
280I9OFHG6NVC02421
|
|
100
|
82.57
|
20240809-14:24:26.923
|
XASE
|
280I9OFHKQ6KC02421
|
|
100
|
82.57
|
20240809-16:15:02.293
|
XASE
|
280I9OFJ10QRC02421
|
|
100
|
82.57
|
20240809-16:15:32.553
|
XASE
|
280I9OFJ18TNC02421
|
|
71
|
82.57
|
20240809-16:34:30.781
|
XASE
|
280I9OFJ90GFC02421
|
|
29
|
82.57
|
20240809-16:34:30.781
|
XASE
|
280I9OFJ90GGC02421
|
|
100
|
82.56
|
20240809-14:13:14.530
|
XASE
|
280I9OFHFK3DC02421
|
|
100
|
82.56
|
20240809-14:13:14.530
|
XASE
|
280I9OFHFK3EC02421
|
|
100
|
82.56
|
20240809-14:20:13.427
|
XASE
|
280I9OFHIUL7C02421
|
|
100
|
82.56
|
20240809-14:21:01.393
|
XASE
|
280I9OFHJ9KIC02421
|
|
100
|
82.56
|
20240809-14:38:40.894
|
XASE
|
280I9OFHRALEC02421
|
|
100
|
82.56
|
20240809-16:31:44.526
|
XASE
|
280I9OFJ7UA2C02421
|
|
100
|
82.55
|
20240809-14:19:34.058
|
XASE
|
280I9OFHIL7RC02421
|
|
100
|
82.55
|
20240809-14:20:38.515
|
XASE
|
280I9OFHJ4E2C02421
|
|
100
|
82.55
|
20240809-14:22:07.605
|
XASE
|
280I9OFHJPSFC02421
|
|
1
|
82.32
|
20240809-19:39:38.695
|
ARCX
|
280I9OFLF76HC02421
|
|
99
|
82.55
|
20240809-14:22:19.347
|
XASE
|
280I9OFHJSO0C02421
|
|
1
|
82.55
|
20240809-14:22:19.347
|
XASE
|
280I9OFHJSO1C02421
|
|
65
|
82.32
|
20240809-13:34:08.036
|
XNAS
|
280I9OFH184FC02421
|
|
35
|
82.32
|
20240809-13:34:08.037
|
XNAS
|
280I9OFH184GC02421
|
|
1
|
82.32
|
20240809-13:39:00.588
|
XNAS
|
280I9OFH2GIBC02421
|
|
100
|
82.55
|
20240809-14:23:28.891
|
XASE
|
280I9OFHKD0MC02421
|
|
99
|
82.32
|
20240809-13:39:00.589
|
XNAS
|
280I9OFH2GICC02421
|
|
100
|
83.06
|
20240809-15:35:14.855
|
BATY
|
280I9OFIHRNHC02421
|
|
100
|
82.3
|
20240809-13:39:31.652
|
ARCX
|
280I9OFH2KNHC02421
|
|
100
|
82.55
|
20240809-14:28:28.162
|
XASE
|
280I9OFHMGAEC02421
|
|
100
|
82.3
|
20240809-17:20:20.858
|
ARCX
|
280I9OFJPM79C02421
|
|
100
|
82.28
|
20240809-17:17:56.920
|
ARCX
|
280I9OFJORRPC02421
|
|
69
|
82.26
|
20240809-13:55:03.144
|
ARCX
|
280I9OFH75PTC02421
|
|
100
|
83.05
|
20240809-15:03:26.688
|
BATY
|
280I9OFI5N8CC02421
|
|
100
|
83.2
|
20240809-15:44:46.150
|
EDGA
|
280I9OFILHMGC02421
|
|
100
|
83.18
|
20240809-15:54:57.041
|
EDGA
|
280I9OFIP8KEC02421
|
|
99
|
82.55
|
20240809-16:33:49.592
|
XASE
|
280I9OFJ8OG9C02421
|
|
1
|
82.55
|
20240809-16:33:57.673
|
XASE
|
280I9OFJ8Q46C02421
|
|
95
|
82.55
|
20240809-16:33:57.673
|
XASE
|
280I9OFJ8Q47C02421
|
|
1
|
82.55
|
20240809-16:33:57.673
|
XASE
|
280I9OFJ8Q48C02421
|
|
4
|
82.55
|
20240809-16:33:57.673
|
XASE
|
280I9OFJ8Q4AC02421
|
|
100
|
82.54
|
20240809-14:16:12.195
|
XASE
|
280I9OFHH31BC02421
|
|
100
|
82.54
|
20240809-14:31:46.517
|
XASE
|
280I9OFHO7IEC02421
|
|
100
|
82.53
|
20240809-14:23:51.492
|
XASE
|
280I9OFHKIIMC02421
|
|
31
|
82.26
|
20240809-13:55:03.144
|
ARCX
|
280I9OFH75PUC02421
|
|
100
|
82.53
|
20240809-16:38:16.415
|
XASE
|
280I9OFJAD19C02421
|
|
100
|
82.53
|
20240809-19:29:12.397
|
XASE
|
280I9OFL8RV4C02421
|
|
100
|
82.53
|
20240809-19:29:12.398
|
XASE
|
280I9OFL8RV5C02421
|
|
100
|
82.53
|
20240809-19:36:33.715
|
XASE
|
280I9OFLDEA8C02421
|
|
100
|
82.26
|
20240809-13:55:03.144
|
ARCX
|
280I9OFH75PVC02421
|
|
100
|
82.52
|
20240809-14:31:15.577
|
XASE
|
280I9OFHNTNGC02421
|
|
100
|
82.98
|
20240809-15:32:49.585
|
BATY
|
280I9OFIGUE5C02421
|
|
70
|
82.52
|
20240809-16:16:29.356
|
XASE
|
280I9OFJ1K8SC02421
|
|
100
|
83.06
|
20240809-15:35:14.856
|
EDGA
|
280I9OFIHRNIC02421
|
|
100
|
83.06
|
20240809-15:35:14.856
|
EDGA
|
280I9OFIHRNJC02421
|
|
100
|
82.37
|
20240809-14:01:52.617
|
XNYS
|
280I9OFH9Q27C02421
|
|
100
|
82.88
|
20240809-14:45:45.988
|
BATY
|
280I9OFHU6O3C02421
|
|
30
|
82.52
|
20240809-16:16:29.356
|
XASE
|
280I9OFJ1K8TC02421
|
|
100
|
82.52
|
20240809-16:29:16.105
|
XASE
|
280I9OFJ6TEDC02421
|
|
12
|
82.52
|
20240809-16:36:41.799
|
XASE
|
280I9OFJ9QLTC02421
|
|
100
|
82.55
|
20240809-14:34:06.130
|
BATY
|
280I9OFHPADIC02421
|
|
100
|
82.47
|
20240809-17:31:16.559
|
BATY
|
280I9OFJTOAFC02421
|
|
100
|
82.52
|
20240809-19:27:43.713
|
XASE
|
280I9OFL8BHIC02421
|
|
100
|
82.37
|
20240809-16:50:13.203
|
BATS
|
280I9OFJEOG1C02421
|
|
2
|
82.3
|
20240809-13:39:31.652
|
XNAS
|
280I9OFH2KNFC02421
|
|
100
|
82.98
|
20240809-15:58:44.252
|
EDGA
|
280I9OFIQR9VC02421
|
|
45
|
82.25
|
20240809-13:58:03.962
|
ARCX
|
280I9OFH82N4C02421
|
|
12
|
82.96
|
20240809-15:56:36.030
|
EDGA
|
280I9OFIQ0PMC02421
|
|
88
|
82.96
|
20240809-15:56:36.030
|
EDGA
|
280I9OFIQ0PNC02421
|
|
100
|
82.52
|
20240809-19:28:00.201
|
XASE
|
280I9OFL8EF3C02421
|
|
100
|
82.58
|
20240809-14:32:27.280
|
EDGA
|
280I9OFHOIDDC02421
|
|
100
|
82.37
|
20240809-16:50:18.326
|
XNYS
|
280I9OFJEPC3C02421
|
|
10
|
82.52
|
20240809-19:28:36.473
|
XASE
|
280I9OFL8L0OC02421
|
|
32
|
82.52
|
20240809-19:28:36.474
|
XASE
|
280I9OFL8L0RC02421
|
|
98
|
82.3
|
20240809-13:39:31.652
|
XNAS
|
280I9OFH2KNGC02421
|
|
58
|
82.52
|
20240809-19:28:36.474
|
XASE
|
280I9OFL8L0SC02421
|
|
100
|
82.52
|
20240809-19:35:40.105
|
XASE
|
280I9OFLCVGMC02421
|
|
100
|
82.52
|
20240809-19:35:40.105
|
XASE
|
280I9OFLCVGNC02421
|
|
8
|
82.5
|
20240809-14:34:31.576
|
XASE
|
280I9OFHPGHAC02421
|
|
92
|
82.5
|
20240809-14:34:31.576
|
XASE
|
280I9OFHPGHBC02421
|
|
100
|
82.5
|
20240809-16:37:21.887
|
XASE
|
280I9OFJA27SC02421
|
|
100
|
82.5
|
20240809-19:29:41.650
|
XASE
|
280I9OFL929JC02421
|
|
100
|
82.49
|
20240809-14:18:37.544
|
XASE
|
280I9OFHI7GSC02421
|
|
100
|
82.49
|
20240809-14:35:53.149
|
XASE
|
280I9OFHQ3NLC02421
|
|
100
|
82.49
|
20240809-17:29:47.288
|
XASE
|
280I9OFJT1NVC02421
|
|
1
|
82.49
|
20240809-17:29:47.288
|
XASE
|
280I9OFJT1O0C02421
|
|
99
|
82.49
|
20240809-17:29:47.288
|
XASE
|
280I9OFJT1O1C02421
|
|
100
|
82.49
|
20240809-19:31:00.808
|
XASE
|
280I9OFL9N6JC02421
|
|
47
|
82.49
|
20240809-19:31:00.809
|
XASE
|
280I9OFL9N6KC02421
|
|
53
|
82.49
|
20240809-19:31:00.809
|
XASE
|
280I9OFL9N6LC02421
|
|
47
|
82.49
|
20240809-19:31:00.809
|
XASE
|
280I9OFL9N6MC02421
|
|
53
|
82.49
|
20240809-19:31:00.809
|
XASE
|
280I9OFL9N6NC02421
|
|
100
|
82.48
|
20240809-14:16:31.309
|
XASE
|
280I9OFHH7LKC02421
|
|
98
|
82.48
|
20240809-16:30:20.607
|
XASE
|
280I9OFJ7AD7C02421
|
|
2
|
82.48
|
20240809-16:30:20.607
|
XASE
|
280I9OFJ7AD8C02421
|
|
100
|
82.48
|
20240809-16:41:46.022
|
XASE
|
280I9OFJBM13C02421
|
|
100
|
82.48
|
20240809-17:30:37.288
|
XASE
|
280I9OFJTDQVC02421
|
|
27
|
82.4
|
20240809-14:05:58.636
|
XPSX
|
280I9OFHC27RC02421
|
|
100
|
82.47
|
20240809-14:18:20.656
|
XASE
|
280I9OFHI37AC02421
|
|
100
|
82.46
|
20240809-14:04:58.666
|
XASE
|
280I9OFHBI1VC02421
|
|
100
|
82.46
|
20240809-19:31:46.933
|
XASE
|
280I9OFLA4MMC02421
|
|
66
|
82.46
|
20240809-19:32:59.821
|
XASE
|
280I9OFLAPSBC02421
|
|
34
|
82.46
|
20240809-19:32:59.821
|
XASE
|
280I9OFLAPSCC02421
|
|
100
|
82.36
|
20240809-19:44:01.310
|
XNYS
|
280I9OFLHE9OC02421
|
|
100
|
82.46
|
20240809-19:34:45.933
|
XASE
|
280I9OFLBVU1C02421
|
|
100
|
82.46
|
20240809-19:34:45.934
|
XASE
|
280I9OFLBVU3C02421
|
|
15
|
82.45
|
20240809-14:17:44.765
|
XASE
|
280I9OFHHQH3C02421
|
|
85
|
82.45
|
20240809-14:17:44.765
|
XASE
|
280I9OFHHQH4C02421
|
|
100
|
82.44
|
20240809-16:38:44.748
|
XASE
|
280I9OFJAIH2C02421
|
|
100
|
82.44
|
20240809-16:44:27.731
|
XASE
|
280I9OFJCIK7C02421
|
|
100
|
82.44
|
20240809-17:33:34.178
|
XASE
|
280I9OFJULP3C02421
|
|
100
|
82.44
|
20240809-19:15:05.786
|
XASE
|
280I9OFL3UPGC02421
|
|
100
|
82.44
|
20240809-19:16:03.878
|
XASE
|
280I9OFL4B2VC02421
|
|
100
|
82.44
|
20240809-19:16:03.878
|
XASE
|
280I9OFL4B30C02421
|
|
100
|
82.43
|
20240809-14:04:04.018
|
XASE
|
280I9OFHB3VQC02421
|
|
97
|
82.43
|
20240809-16:42:08.062
|
XASE
|
280I9OFJBPT0C02421
|
|
100
|
82.43
|
20240809-19:14:05.036
|
XASE
|
280I9OFL3HPEC02421
|
|
100
|
82.43
|
20240809-19:26:27.701
|
XASE
|
280I9OFL7ROJC02421
|
|
100
|
82.42
|
20240809-17:40:48.768
|
XASE
|
280I9OFK18CLC02421
|
|
100
|
82.38
|
20240809-16:20:17.051
|
XPSX
|
280I9OFJ3CTSC02421
|
|
85
|
82.42
|
20240809-19:16:30.176
|
XASE
|
280I9OFL4G6LC02421
|
|
15
|
82.42
|
20240809-19:16:32.784
|
XASE
|
280I9OFL4GKJC02421
|
|
100
|
82.42
|
20240809-19:17:57.346
|
XASE
|
280I9OFL4V0CC02421
|
|
45
|
82.25
|
20240809-13:58:03.962
|
ARCX
|
280I9OFH82N5C02421
|
|
1
|
82.42
|
20240809-19:19:00.058
|
XASE
|
280I9OFL5A27C02421
|
|
10
|
82.42
|
20240809-19:19:04.350
|
XASE
|
280I9OFL5AP3C02421
|
|
3
|
82.36
|
20240809-19:44:01.310
|
XNYS
|
280I9OFLHE9PC02421
|
|
10
|
82.25
|
20240809-13:58:03.962
|
ARCX
|
280I9OFH82N6C02421
|
|
89
|
82.42
|
20240809-19:19:08.220
|
XASE
|
280I9OFL5BF1C02421
|
|
100
|
82.42
|
20240809-19:19:20.029
|
XASE
|
280I9OFL5DIFC02421
|
|
39
|
82.23
|
20240809-17:09:46.850
|
ARCX
|
280I9OFJLRGNC02421
|
|
100
|
82.42
|
20240809-19:25:37.282
|
XASE
|
280I9OFL7IKBC02421
|
|
100
|
82.17
|
20240809-13:55:22.452
|
BATY
|
280I9OFH78PMC02421
|
|
100
|
82.36
|
20240809-19:44:01.523
|
XNYS
|
280I9OFLHED2C02421
|
|
100
|
82.36
|
20240809-19:44:18.774
|
XNYS
|
280I9OFLHJ0AC02421
|
|
100
|
82.42
|
20240809-19:41:38.911
|
XASE
|
280I9OFLG866C02421
|
|
100
|
82.41
|
20240809-14:04:26.580
|
XASE
|
280I9OFHB9THC02421
|
|
62
|
82.41
|
20240809-16:17:29.302
|
XASE
|
280I9OFJ23IDC02421
|
|
38
|
82.41
|
20240809-16:17:29.302
|
XASE
|
280I9OFJ23IEC02421
|
|
61
|
82.23
|
20240809-17:09:46.851
|
ARCX
|
280I9OFJLRGOC02421
|
|
88
|
82.14
|
20240809-13:44:07.329
|
EPRL
|
280I9OFH3SEHC02421
|
|
100
|
82.41
|
20240809-17:34:54.662
|
XASE
|
280I9OFJV4I6C02421
|
|
100
|
82.41
|
20240809-19:20:01.610
|
XASE
|
280I9OFL5L6MC02421
|
|
100
|
82.35
|
20240809-13:34:07.966
|
XNYS
|
280I9OFH1842C02421
|
|
100
|
82.34
|
20240809-14:03:28.818
|
XNYS
|
280I9OFHAPD2C02421
|
|
7
|
82.27
|
20240809-16:56:55.835
|
XNYS
|
280I9OFJH86EC02421
|
|
100
|
82.27
|
20240809-14:02:45.970
|
XNAS
|
280I9OFHACAVC02421
|
|
100
|
82.4
|
20240809-14:05:22.730
|
XASE
|
280I9OFHBORPC02421
|
|
100
|
82.4
|
20240809-14:06:20.978
|
XASE
|
280I9OFHC9NOC02421
|
|
100
|
82.23
|
20240809-17:56:11.336
|
ARCX
|
280I9OFK6N8AC02421
|
|
88
|
82.4
|
20240809-16:51:07.002
|
XASE
|
280I9OFJF229C02421
|
|
12
|
82.4
|
20240809-16:51:07.002
|
XASE
|
280I9OFJF22AC02421
|
|
88
|
82.4
|
20240809-16:51:07.002
|
XASE
|
280I9OFJF22BC02421
|
|
12
|
82.4
|
20240809-16:51:07.002
|
XASE
|
280I9OFJF22CC02421
|
|
99
|
82.4
|
20240809-17:02:38.699
|
XASE
|
280I9OFJJAC3C02421
|
|
1
|
82.4
|
20240809-17:02:38.699
|
XASE
|
280I9OFJJAC4C02421
|
|
100
|
82.4
|
20240809-17:32:29.304
|
XASE
|
280I9OFJU9BPC02421
|
|
10
|
82.4
|
20240809-19:15:25.212
|
XASE
|
280I9OFL43T0C02421
|
|
100
|
82.4
|
20240809-19:20:49.427
|
XASE
|
280I9OFL5UD1C02421
|
|
100
|
82.4
|
20240809-19:20:59.259
|
XASE
|
280I9OFL605KC02421
|
|
100
|
82.39
|
20240809-19:37:53.140
|
XASE
|
280I9OFLE42RC02421
|
|
100
|
82.22
|
20240809-17:10:26.426
|
ARCX
|
280I9OFJM34KC02421
|
|
100
|
82.18
|
20240809-13:41:06.411
|
ARCX
|
280I9OFH33AJC02421
|
|
100
|
82.18
|
20240809-14:08:59.335
|
ARCX
|
280I9OFHDI4QC02421
|
|
100
|
82.39
|
20240809-19:41:44.674
|
XASE
|
280I9OFLG9L0C02421
|
|
100
|
82.39
|
20240809-19:42:31.606
|
XASE
|
280I9OFLGLJVC02421
|
|
100
|
82.39
|
20240809-19:42:46.371
|
XASE
|
280I9OFLGQ9CC02421
|
|
100
|
82.39
|
20240809-19:43:04.205
|
XASE
|
280I9OFLGUHFC02421
|
|
100
|
82.38
|
20240809-14:03:40.866
|
XASE
|
280I9OFHATENC02421
|
|
100
|
82.38
|
20240809-14:06:40.244
|
XASE
|
280I9OFHCEE1C02421
|
|
100
|
82.38
|
20240809-16:18:40.586
|
XASE
|
280I9OFJ2MCFC02421
|
|
7
|
82.17
|
20240809-14:01:05.802
|
ARCX
|
280I9OFH9CD7C02421
|
|
100
|
82.38
|
20240809-17:00:20.209
|
XASE
|
280I9OFJIDVQC02421
|
|
93
|
82.17
|
20240809-14:01:05.802
|
ARCX
|
280I9OFH9CD8C02421
|
|
100
|
82.38
|
20240809-17:39:28.008
|
XASE
|
280I9OFK0OGQC02421
|
|
100
|
82.38
|
20240809-19:12:56.645
|
XASE
|
280I9OFL35JAC02421
|
|
81
|
82.38
|
20240809-19:13:20.293
|
XASE
|
280I9OFL39RRC02421
|
|
19
|
82.38
|
20240809-19:13:20.293
|
XASE
|
280I9OFL39RSC02421
|
|
75
|
82.38
|
20240809-19:13:46.536
|
XASE
|
280I9OFL3E9LC02421
|
|
45
|
82.38
|
20240809-19:42:04.886
|
XASE
|
280I9OFLGEH1C02421
|
|
55
|
82.38
|
20240809-19:42:04.886
|
XASE
|
280I9OFLGEH3C02421
|
|
100
|
82.37
|
20240809-13:34:01.174
|
XCHI
|
280I9OFH174OC02421
|
|
1
|
82.26
|
20240809-13:39:09.440
|
XNAS
|
280I9OFH2HTFC02421
|
|
100
|
82.25
|
20240809-13:58:12.426
|
XNAS
|
280I9OFH8430C02421
|
|
100
|
82.37
|
20240809-16:24:29.348
|
XASE
|
280I9OFJ54CAC02421
|
|
100
|
82.37
|
20240809-16:58:59.273
|
XASE
|
280I9OFJHTH1C02421
|
|
100
|
82.37
|
20240809-17:26:38.020
|
XASE
|
280I9OFJRRPDC02421
|
|
100
|
82.37
|
20240809-17:39:39.309
|
XASE
|
280I9OFK0RJ0C02421
|
|
100
|
81.88
|
20240809-13:45:49.135
|
BATY
|
280I9OFH4DKHC02421
|
|
100
|
82.37
|
20240809-19:18:10.271
|
XASE
|
280I9OFL51IIC02421
|
|
100
|
82.37
|
20240809-19:21:19.750
|
XASE
|
280I9OFL65K4C02421
|
|
100
|
82.37
|
20240809-19:23:06.817
|
XASE
|
280I9OFL6PFFC02421
|
|
100
|
82.37
|
20240809-19:38:16.978
|
XASE
|
280I9OFLEHROC02421
|
|
100
|
82.36
|
20240809-17:36:42.125
|
XASE
|
280I9OFJVOE6C02421
|
|
100
|
82.36
|
20240809-17:41:50.709
|
XASE
|
280I9OFK1NSSC02421
|
|
100
|
82.36
|
20240809-19:44:21.373
|
XASE
|
280I9OFLHJSIC02421
|
|
100
|
82.36
|
20240809-19:44:21.373
|
XASE
|
280I9OFLHJSLC02421
|
|
100
|
82.36
|
20240809-19:44:21.373
|
XASE
|
280I9OFLHJSMC02421
|
|
100
|
82.35
|
20240809-16:23:42.315
|
XASE
|
280I9OFJ4R8AC02421
|
|
100
|
82.35
|
20240809-16:45:34.213
|
XASE
|
280I9OFJD0VPC02421
|
|
100
|
82.35
|
20240809-17:27:21.776
|
XASE
|
280I9OFJS2VIC02421
|
|
1
|
82.35
|
20240809-17:35:45.860
|
XASE
|
280I9OFJVDTIC02421
|
|
100
|
82.35
|
20240809-17:53:20.141
|
XASE
|
280I9OFK5JUPC02421
|
|
100
|
82.35
|
20240809-19:22:30.929
|
XASE
|
280I9OFL6JFEC02421
|
|
89
|
82.35
|
20240809-19:23:54.260
|
XASE
|
280I9OFL71AJC02421
|
|
11
|
82.35
|
20240809-19:23:54.260
|
XASE
|
280I9OFL71AKC02421
|
|
99
|
82.34
|
20240809-16:21:55.863
|
XASE
|
280I9OFJ4296C02421
|
|
15
|
82.34
|
20240809-17:26:19.878
|
XASE
|
280I9OFJROK2C02421
|
|
100
|
82.34
|
20240809-17:35:58.768
|
XASE
|
280I9OFJVG7EC02421
|
|
81
|
82.34
|
20240809-17:37:44.877
|
XASE
|
280I9OFK03IHC02421
|
|
19
|
82.34
|
20240809-17:37:44.878
|
XASE
|
280I9OFK03IIC02421
|
|
100
|
82.34
|
20240809-17:42:36.398
|
XASE
|
280I9OFK20AKC02421
|
|
47
|
82.34
|
20240809-17:46:07.479
|
XASE
|
280I9OFK355MC02421
|
|
53
|
82.34
|
20240809-17:46:07.479
|
XASE
|
280I9OFK355NC02421
|
|
93
|
82.27
|
20240809-16:56:59.330
|
XNYS
|
280I9OFJH8URC02421
|
|
100
|
82.34
|
20240809-19:22:00.442
|
XASE
|
280I9OFL6D0RC02421
|
|
8
|
82.17
|
20240809-19:03:04.618
|
ARCX
|
280I9OFKVDNUC02421
|
|
100
|
82.34
|
20240809-19:38:54.459
|
XASE
|
280I9OFLERS0C02421
|
|
100
|
82.33
|
20240809-17:04:04.345
|
XASE
|
280I9OFJJRS0C02421
|
|
100
|
82.33
|
20240809-17:25:36.831
|
XASE
|
280I9OFJRG32C02421
|
|
100
|
82.33
|
20240809-17:52:31.231
|
XASE
|
280I9OFK5BPBC02421
|
|
26
|
82.32
|
20240809-16:21:23.419
|
XASE
|
280I9OFJ3RG4C02421
|
|
100
|
82.32
|
20240809-17:53:45.171
|
XASE
|
280I9OFK5OEOC02421
|
|
1
|
82.32
|
20240809-19:39:30.006
|
XASE
|
280I9OFLF58DC02421
|
|
100
|
82.26
|
20240809-17:54:49.494
|
XNYS
|
280I9OFK67R0C02421
|
|
99
|
82.32
|
20240809-19:39:37.369
|
XASE
|
280I9OFLF6SLC02421
|
|
43
|
82.31
|
20240809-17:04:59.140
|
XASE
|
280I9OFJK64QC02421
|
|
76
|
82.15
|
20240809-13:40:20.435
|
EDGX
|
280I9OFH2SR5C02421
|
|
92
|
82.17
|
20240809-19:03:04.618
|
ARCX
|
280I9OFKVDNVC02421
|
|
57
|
82.31
|
20240809-17:04:59.140
|
XASE
|
280I9OFJK64RC02421
|
|
100
|
82.3
|
20240809-17:18:15.273
|
XASE
|
280I9OFJOV7SC02421
|
|
100
|
82.3
|
20240809-17:45:06.513
|
XASE
|
280I9OFK2PADC02421
|
|
100
|
82.3
|
20240809-17:47:56.629
|
XASE
|
280I9OFK3O1OC02421
|
|
100
|
82.29
|
20240809-17:05:31.093
|
XASE
|
280I9OFJKCO3C02421
|
|
100
|
82.29
|
20240809-17:43:50.020
|
XASE
|
280I9OFK2COLC02421
|
|
100
|
82.28
|
20240809-14:06:52.078
|
XASE
|
280I9OFHCIGGC02421
|
|
100
|
82.28
|
20240809-16:23:10.770
|
XASE
|
280I9OFJ4K1SC02421
|
|
100
|
82.28
|
20240809-16:47:37.571
|
XASE
|
280I9OFJDPEIC02421
|
|
100
|
82.28
|
20240809-17:55:07.207
|
XASE
|
280I9OFK6C51C02421
|
|
100
|
82.15
|
20240809-13:40:43.108
|
ARCX
|
280I9OFH2VLBC02421
|
|
100
|
82.26
|
20240809-14:08:02.160
|
XASE
|
280I9OFHD4QTC02421
|
|
100
|
82.26
|
20240809-14:08:02.160
|
XASE
|
280I9OFHD4QUC02421
|
|
100
|
82.26
|
20240809-17:15:11.309
|
XASE
|
280I9OFJNQJSC02421
|
|
100
|
82.26
|
20240809-17:16:04.446
|
XASE
|
280I9OFJO7B2C02421
|
|
100
|
82.26
|
20240809-17:20:36.770
|
XASE
|
280I9OFJPP7TC02421
|
|
100
|
82.25
|
20240809-13:58:38.124
|
XASE
|
280I9OFH87NJC02421
|
|
100
|
82.25
|
20240809-14:07:26.510
|
XASE
|
280I9OFHCSBEC02421
|
|
61
|
82.25
|
20240809-17:17:09.308
|
XASE
|
280I9OFJOJINC02421
|
|
4
|
82.15
|
20240809-13:40:20.435
|
EDGX
|
280I9OFH2SR6C02421
|
|
39
|
82.25
|
20240809-17:17:09.308
|
XASE
|
280I9OFJOJIOC02421
|
|
100
|
82.25
|
20240809-17:48:18.056
|
XASE
|
280I9OFK3S4QC02421
|
|
100
|
82.25
|
20240809-17:51:06.627
|
XASE
|
280I9OFK4SLGC02421
|
|
86
|
82.25
|
20240809-19:11:54.934
|
XASE
|
280I9OFL2RD1C02421
|
|
14
|
82.25
|
20240809-19:11:56.239
|
XASE
|
280I9OFL2RK6C02421
|
|
100
|
82.24
|
20240809-17:13:07.606
|
XASE
|
280I9OFJN0D3C02421
|
|
100
|
82.24
|
20240809-17:13:26.042
|
XASE
|
280I9OFJN422C02421
|
|
100
|
82.24
|
20240809-17:49:33.232
|
XASE
|
280I9OFK4AF2C02421
|
|
100
|
82.23
|
20240809-17:06:59.893
|
XASE
|
280I9OFJKT3PC02421
|
|
100
|
82.23
|
20240809-17:11:45.211
|
XASE
|
280I9OFJMHGTC02421
|
|
48
|
82.15
|
20240809-13:41:12.685
|
ARCX
|
280I9OFH344KC02421
|
|
40
|
82.15
|
20240809-13:41:12.685
|
ARCX
|
280I9OFH344LC02421
|
|
100
|
82.23
|
20240809-17:24:33.276
|
XASE
|
280I9OFJR4ALC02421
|
|
100
|
82.22
|
20240809-16:54:02.537
|
XASE
|
280I9OFJG4DDC02421
|
|
100
|
82.22
|
20240809-16:54:28.066
|
XASE
|
280I9OFJGA73C02421
|
|
100
|
82.22
|
20240809-17:23:20.439
|
XASE
|
280I9OFJQMQ6C02421
|
|
12
|
82.15
|
20240809-13:41:12.686
|
ARCX
|
280I9OFH344MC02421
|
|
84
|
82.14
|
20240809-13:44:07.399
|
ARCX
|
280I9OFH3SF2C02421
|
|
100
|
82.22
|
20240809-17:50:55.730
|
XASE
|
280I9OFK4PP7C02421
|
|
100
|
82.22
|
20240809-19:08:01.715
|
XASE
|
280I9OFL1AAOC02421
|
|
33
|
82.22
|
20240809-19:08:01.715
|
XASE
|
280I9OFL1AAPC02421
|
|
67
|
82.22
|
20240809-19:08:01.715
|
XASE
|
280I9OFL1AAQC02421
|
|
16
|
82.14
|
20240809-13:44:08.930
|
ARCX
|
280I9OFH3SJSC02421
|
|
100
|
82.25
|
20240809-19:11:34.076
|
XNYS
|
280I9OFL2N4OC02421
|
|
100
|
82.19
|
20240809-13:40:04.260
|
XNAS
|
280I9OFH2Q4VC02421
|
|
100
|
82.21
|
20240809-14:10:45.392
|
XASE
|
280I9OFHEEDJC02421
|
|
100
|
82.22
|
20240809-16:55:22.289
|
XNYS
|
280I9OFJGLD9C02421
|
|
100
|
82.13
|
20240809-14:00:14.179
|
EPRL
|
280I9OFH8QBCC02421
|
|
100
|
82.21
|
20240809-14:10:45.392
|
XASE
|
280I9OFHEEDKC02421
|
|
50
|
82.21
|
20240809-17:07:59.546
|
XASE
|
280I9OFJL7LIC02421
|
|
100
|
82.12
|
20240809-13:56:47.659
|
ARCX
|
280I9OFH7MKSC02421
|
|
100
|
82.08
|
20240809-18:04:44.435
|
ARCX
|
280I9OFKA1OQC02421
|
|
83
|
82.2
|
20240809-17:08:58.950
|
XASE
|
280I9OFJLHQ1C02421
|
|
17
|
82.2
|
20240809-17:08:58.951
|
XASE
|
280I9OFJLHQ2C02421
|
|
100
|
82.2
|
20240809-19:08:54.750
|
XASE
|
280I9OFL1L46C02421
|
|
100
|
82.19
|
20240809-13:56:33.830
|
XASE
|
280I9OFH7KF7C02421
|
|
100
|
82.21
|
20240809-18:01:39.349
|
XNYS
|
280I9OFK8RBKC02421
|
|
100
|
82.19
|
20240809-14:10:58.574
|
XASE
|
280I9OFHEII4C02421
|
|
100
|
82.19
|
20240809-17:21:55.262
|
XASE
|
280I9OFJQ799C02421
|
|
100
|
82.19
|
20240809-17:57:40.174
|
XASE
|
280I9OFK77IIC02421
|
|
100
|
82.19
|
20240809-19:06:51.489
|
XASE
|
280I9OFL0REAC02421
|
|
100
|
82.19
|
20240809-19:06:51.489
|
XASE
|
280I9OFL0REBC02421
|
|
1
|
82.18
|
20240809-17:07:50.277
|
XASE
|
280I9OFJL5URC02421
|
|
94
|
82.18
|
20240809-18:00:22.564
|
XASE
|
280I9OFK87UOC02421
|
|
6
|
82.18
|
20240809-18:00:22.564
|
XASE
|
280I9OFK87UPC02421
|
|
100
|
82.17
|
20240809-17:58:45.929
|
XASE
|
280I9OFK7JFQC02421
|
|
100
|
82.17
|
20240809-18:01:12.785
|
XASE
|
280I9OFK8K6CC02421
|
|
94
|
82.17
|
20240809-18:02:26.421
|
XASE
|
280I9OFK95FBC02421
|
|
6
|
82.17
|
20240809-18:02:26.422
|
XASE
|
280I9OFK95FCC02421
|
|
100
|
82.17
|
20240809-18:10:02.868
|
XASE
|
280I9OFKBRRPC02421
|
|
100
|
82.17
|
20240809-19:01:36.467
|
XASE
|
280I9OFKUOG3C02421
|
|
100
|
82.17
|
20240809-19:10:18.498
|
XASE
|
280I9OFL28O7C02421
|
|
100
|
82.16
|
20240809-18:09:19.007
|
XASE
|
280I9OFKBJ44C02421
|
|
100
|
82.07
|
20240809-13:55:49.057
|
ARCX
|
280I9OFH7D0UC02421
|
|
73
|
82.16
|
20240809-18:09:19.007
|
XASE
|
280I9OFKBJ45C02421
|
|
27
|
82.16
|
20240809-18:09:19.007
|
XASE
|
280I9OFKBJ46C02421
|
|
2
|
82.06
|
20240809-18:58:35.083
|
ARCX
|
280I9OFKTDELC02421
|
|
98
|
82.06
|
20240809-18:58:45.936
|
ARCX
|
280I9OFKTFR8C02421
|
|
2
|
82.06
|
20240809-18:58:45.937
|
ARCX
|
280I9OFKTFR9C02421
|
|
100
|
82.16
|
20240809-19:02:13.302
|
XASE
|
280I9OFKV0OVC02421
|
|
10
|
82.17
|
20240809-13:54:32.258
|
XNYS
|
280I9OFH71ELC02421
|
|
100
|
82.16
|
20240809-19:03:49.865
|
XASE
|
280I9OFKVNUKC02421
|
|
100
|
82.16
|
20240809-19:04:29.601
|
XASE
|
280I9OFL00H8C02421
|
|
100
|
82.16
|
20240809-19:05:41.816
|
XASE
|
280I9OFL0E40C02421
|
|
100
|
82.16
|
20240809-19:05:41.816
|
XASE
|
280I9OFL0E41C02421
|
|
100
|
82.04
|
20240809-13:53:19.213
|
ARCX
|
280I9OFH6MKSC02421
|
|
100
|
82.04
|
20240809-18:27:39.086
|
ARCX
|
280I9OFKHE7IC02421
|
|
100
|
82.16
|
20240809-19:09:28.490
|
XASE
|
280I9OFL1U5VC02421
|
|
35
|
82.16
|
20240809-19:10:46.904
|
XASE
|
280I9OFL2DO9C02421
|
|
100
|
82.15
|
20240809-17:56:35.020
|
XASE
|
280I9OFK6RIKC02421
|
|
100
|
82.15
|
20240809-17:59:20.478
|
XASE
|
280I9OFK7QVUC02421
|
|
100
|
82.12
|
20240809-14:09:29.501
|
XASE
|
280I9OFHDQ8BC02421
|
|
100
|
82.12
|
20240809-14:09:57.230
|
XASE
|
280I9OFHE1NLC02421
|
|
100
|
82.12
|
20240809-14:09:57.230
|
XASE
|
280I9OFHE1NMC02421
|
|
100
|
82.12
|
20240809-19:00:15.855
|
XASE
|
280I9OFKU5P4C02421
|
|
100
|
82.12
|
20240809-19:00:15.855
|
XASE
|
280I9OFKU5P5C02421
|
|
100
|
82.11
|
20240809-18:59:29.015
|
XASE
|
280I9OFKTPSAC02421
|
|
100
|
82.1
|
20240809-14:10:08.900
|
XASE
|
280I9OFHE4Q7C02421
|
|
100
|
82.09
|
20240809-18:06:56.659
|
XASE
|
280I9OFKAPLEC02421
|
|
100
|
82.09
|
20240809-18:07:23.361
|
XASE
|
280I9OFKAUG6C02421
|
|
100
|
82.13
|
20240809-14:00:30.872
|
XNYS
|
280I9OFH90KDC02421
|
|
100
|
82.08
|
20240809-18:42:50.490
|
XASE
|
280I9OFKNIGBC02421
|
|
100
|
82.07
|
20240809-18:10:29.071
|
XASE
|
280I9OFKC1AUC02421
|
|
100
|
82.07
|
20240809-18:44:26.379
|
XASE
|
280I9OFKO3PJC02421
|
|
100
|
82.07
|
20240809-18:53:14.362
|
XASE
|
280I9OFKRCK9C02421
|
|
1
|
82.07
|
20240809-18:53:56.252
|
XASE
|
280I9OFKRKT2C02421
|
|
99
|
82.07
|
20240809-18:53:56.253
|
XASE
|
280I9OFKRKT4C02421
|
|
30
|
82.07
|
20240809-18:54:45.316
|
XASE
|
280I9OFKRSUVC02421
|
|
70
|
82.07
|
20240809-18:54:45.316
|
XASE
|
280I9OFKRSV0C02421
|
|
100
|
82.06
|
20240809-18:05:58.415
|
XASE
|
280I9OFKAF0EC02421
|
|
100
|
82.06
|
20240809-18:43:26.147
|
XASE
|
280I9OFKNPHGC02421
|
|
100
|
82.06
|
20240809-18:52:30.499
|
XASE
|
280I9OFKR4VRC02421
|
|
100
|
82.06
|
20240809-18:55:37.190
|
XASE
|
280I9OFKS72JC02421
|
|
100
|
82.05
|
20240809-18:47:39.644
|
XASE
|
280I9OFKP8UJC02421
|
|
90
|
82.16
|
20240809-13:54:32.258
|
XNAS
|
280I9OFH71EKC02421
|
|
100
|
82.11
|
20240809-13:42:37.896
|
XNAS
|
280I9OFH3FVKC02421
|
|
100
|
82.05
|
20240809-18:48:06.619
|
XASE
|
280I9OFKPEGFC02421
|
|
100
|
82.05
|
20240809-18:56:28.475
|
XASE
|
280I9OFKSISKC02421
|
|
100
|
82.04
|
20240809-18:45:06.695
|
XASE
|
280I9OFKOBF3C02421
|
|
7
|
82.04
|
20240809-18:50:38.555
|
XASE
|
280I9OFKQDKOC02421
|
|
93
|
82.04
|
20240809-18:50:38.555
|
XASE
|
280I9OFKQDKPC02421
|
|
100
|
82.04
|
20240809-18:57:50.333
|
XASE
|
280I9OFKT506C02421
|
|
73
|
82.04
|
20240809-18:58:01.984
|
XASE
|
280I9OFKT73VC02421
|
|
100
|
82.03
|
20240809-18:28:06.844
|
XASE
|
280I9OFKHIHGC02421
|
|
100
|
82.03
|
20240809-18:49:58.050
|
XASE
|
280I9OFKQ683C02421
|
|
100
|
82.02
|
20240809-18:22:33.322
|
XASE
|
280I9OFKFQRNC02421
|
|
100
|
82.02
|
20240809-18:32:58.472
|
XASE
|
280I9OFKJJHHC02421
|
|
100
|
82.02
|
20240809-18:32:58.472
|
XASE
|
280I9OFKJJHIC02421
|
|
100
|
82.01
|
20240809-18:11:23.399
|
XASE
|
280I9OFKCAAVC02421
|
|
85
|
82.01
|
20240809-18:51:17.385
|
XASE
|
280I9OFKQO06C02421
|
|
15
|
82.01
|
20240809-18:51:17.385
|
XASE
|
280I9OFKQO08C02421
|
|
100
|
82.13
|
20240809-19:00:15.418
|
XNYS
|
280I9OFKU5MTC02421
|
|
100
|
82.04
|
20240809-18:27:39.086
|
ARCX
|
280I9OFKHE7JC02421
|
|
18
|
81.99
|
20240809-18:29:33.631
|
XASE
|
280I9OFKI0LIC02421
|
|
84
|
82.08
|
20240809-13:41:45.450
|
XNAS
|
280I9OFH38OHC02421
|
|
82
|
81.99
|
20240809-18:29:33.631
|
XASE
|
280I9OFKI0LJC02421
|
|
16
|
82.08
|
20240809-13:41:45.450
|
XNAS
|
280I9OFH38OIC02421
|
|
100
|
81.99
|
20240809-18:49:11.007
|
XASE
|
280I9OFKPR65C02421
|
|
100
|
81.97
|
20240809-18:22:00.179
|
XASE
|
280I9OFKFL2BC02421
|
|
100
|
81.97
|
20240809-18:22:00.179
|
XASE
|
280I9OFKFL2CC02421
|
|
100
|
81.97
|
20240809-18:23:14.582
|
XASE
|
280I9OFKG1PVC02421
|
|
100
|
81.97
|
20240809-18:30:30.292
|
XASE
|
280I9OFKIDJ2C02421
|
|
100
|
81.97
|
20240809-18:33:32.262
|
XASE
|
280I9OFKJUHEC02421
|
|
100
|
81.96
|
20240809-18:12:34.810
|
XASE
|
280I9OFKCPI4C02421
|
|
100
|
81.96
|
20240809-18:24:02.256
|
XASE
|
280I9OFKG9B1C02421
|
|
100
|
82.1
|
20240809-13:53:59.384
|
XNYS
|
280I9OFH6RVUC02421
|
|
20
|
82.06
|
20240809-13:43:11.558
|
XNAS
|
280I9OFH3KQLC02421
|
|
80
|
82.06
|
20240809-13:43:11.558
|
XNAS
|
280I9OFH3KQMC02421
|
|
100
|
81.95
|
20240809-18:34:14.284
|
XASE
|
280I9OFKK8SIC02421
|
|
1
|
81.94
|
20240809-18:21:31.344
|
XASE
|
280I9OFKFGK6C02421
|
|
100
|
81.94
|
20240809-18:25:46.424
|
XASE
|
280I9OFKGQ7QC02421
|
|
64
|
81.92
|
20240809-18:24:44.578
|
XASE
|
280I9OFKGFT2C02421
|
|
36
|
81.92
|
20240809-18:24:44.578
|
XASE
|
280I9OFKGFT3C02421
|
|
100
|
81.91
|
20240809-18:37:05.337
|
XASE
|
280I9OFKLH9LC02421
|
|
100
|
82.09
|
20240809-13:42:03.800
|
XNYS
|
280I9OFH3BCBC02421
|
|
24
|
81.9
|
20240809-18:15:01.227
|
XASE
|
280I9OFKDFPBC02421
|
|
76
|
81.9
|
20240809-18:15:06.117
|
XASE
|
280I9OFKDGNEC02421
|
|
1
|
82.04
|
20240809-18:57:48.419
|
ARCX
|
280I9OFKT4HJC02421
|
|
100
|
82.08
|
20240809-13:53:11.697
|
XNYS
|
280I9OFH6LH6C02421
|
|
1
|
81.9
|
20240809-18:15:49.172
|
XASE
|
280I9OFKDOGMC02421
|
|
99
|
81.9
|
20240809-18:15:49.173
|
XASE
|
280I9OFKDOGNC02421
|
|
100
|
81.9
|
20240809-18:20:33.706
|
XASE
|
280I9OFKF85DC02421
|
|
23
|
81.9
|
20240809-18:39:29.175
|
XASE
|
280I9OFKMDPHC02421
|
|
100
|
82.32
|
20240809-19:40:22.496
|
XPSX
|
280I9OFLFIT7C02421
|
|
77
|
81.9
|
20240809-18:39:29.175
|
XASE
|
280I9OFKMDPIC02421
|
|
100
|
82.01
|
20240809-18:46:26.977
|
XNYS
|
280I9OFKORFFC02421
|
|
100
|
81.89
|
20240809-18:17:17.431
|
XASE
|
280I9OFKE757C02421
|
|
100
|
81.88
|
20240809-18:18:46.363
|
XASE
|
280I9OFKEM9DC02421
|
|
100
|
81.87
|
20240809-18:13:52.437
|
XASE
|
280I9OFKD559C02421
|
|
100
|
81.86
|
20240809-18:17:54.685
|
XASE
|
280I9OFKEDRIC02421
|
|
76
|
81.84
|
20240809-13:50:35.088
|
XASE
|
280I9OFH5TP0C02421
|
|
100
|
82.03
|
20240809-18:32:12.526
|
ARCX
|
280I9OFKJ7MNC02421
|
|
100
|
82.03
|
20240809-18:32:12.527
|
ARCX
|
280I9OFKJ7MOC02421
|
|
100
|
82.24
|
20240809-14:07:26.647
|
XPSX
|
280I9OFHCSCMC02421
|
|
100
|
81.93
|
20240809-13:45:46.245
|
XNYS
|
280I9OFH4D85C02421
|
|
47
|
82
|
20240809-13:44:43.151
|
XNAS
|
280I9OFH41V5C02421
|
|
53
|
82
|
20240809-13:44:43.151
|
XNAS
|
280I9OFH41V6C02421
|
|
24
|
81.84
|
20240809-13:50:35.088
|
XASE
|
280I9OFH5TP1C02421
|
|
66
|
81.84
|
20240809-13:50:35.088
|
XASE
|
280I9OFH5TP2C02421
|
|
24
|
81.84
|
20240809-13:50:35.088
|
XASE
|
280I9OFH5TP3C02421
|
|
10
|
81.84
|
20240809-13:50:35.088
|
XASE
|
280I9OFH5TP4C02421
|
|
100
|
81.82
|
20240809-13:49:10.604
|
XCHI
|
280I9OFH5EJ1C02421
|
|
68
|
81.81
|
20240809-13:51:17.317
|
XASE
|
280I9OFH64IIC02421
|
|
32
|
81.81
|
20240809-13:51:17.317
|
XASE
|
280I9OFH64IJC02421
|
|
100
|
82.01
|
20240809-13:52:40.808
|
ARCX
|
280I9OFH6H6FC02421
|
|
100
|
82.01
|
20240809-18:41:21.379
|
ARCX
|
280I9OFKN39GC02421
|
|
100
|
81.89
|
20240809-18:20:13.897
|
EDGX
|
280I9OFKF582C02421
|
|
100
|
81.84
|
20240809-18:38:48.039
|
EPRL
|
280I9OFKM54IC02421
|
|
5
|
81.94
|
20240809-13:45:00.847
|
XNAS
|
280I9OFH45DLC02421
|
|
95
|
81.94
|
20240809-13:45:00.847
|
XNAS
|
280I9OFH45DMC02421
|
|
100
|
81.94
|
20240809-18:36:53.748
|
XNAS
|
280I9OFKLEUUC02421
|
|
100
|
81.87
|
20240809-13:49:17.891
|
XNYS
|
280I9OFH5G99C02421
|
|
100
|
81.86
|
20240809-18:37:53.101
|
XNYS
|
280I9OFKLQBPC02421
|
|
80
|
81.88
|
20240809-13:46:19.796
|
XNAS
|
280I9OFH4INBC02421
|
|
100
|
81.76
|
20240809-13:49:28.461
|
EPRL
|
280I9OFH5I8JC02421
|
|
20
|
81.88
|
20240809-13:46:19.796
|
XNAS
|
280I9OFH4INCC02421
|
|
6
|
81.87
|
20240809-13:52:11.481
|
XNAS
|
280I9OFH6D5OC02421
|
|
100
|
81.82
|
20240809-18:36:16.799
|
XNYS
|
280I9OFKL6RAC02421
|
|
94
|
81.87
|
20240809-13:52:11.481
|
XNAS
|
280I9OFH6D5PC02421
|
|
100
|
82.01
|
20240809-18:41:21.379
|
ARCX
|
280I9OFKN39HC02421
|
|
100
|
81.92
|
20240809-18:12:57.972
|
ARCX
|
280I9OFKCSVDC02421
|
|
100
|
81.88
|
20240809-18:35:03.293
|
ARCX
|
280I9OFKKMQ5C02421
|
|
100
|
81.85
|
20240809-13:47:02.780
|
ARCX
|
280I9OFH4P39C02421
|
|
100
|
81.82
|
20240809-13:50:21.806
|
ARCX
|
280I9OFH5RS7C02421
|
|
88
|
81.74
|
20240809-13:49:32.888
|
ARCX
|
280I9OFH5J8RC02421
|
|
12
|
81.74
|
20240809-13:49:33.375
|
ARCX
|
280I9OFH5JAQC02421
|
|
100
|
81.79
|
20240809-13:47:26.674
|
XNYS
|
280I9OFH4SKQC02421
|
|
100
|
81.74
|
20240809-13:49:33.375
|
ARCX
|
280I9OFH5JARC02421
|
|
100
|
81.81
|
20240809-13:51:17.317
|
XASE
|
280I9OFH64IKC02421
|
|
57
|
81.6
|
20240809-13:47:58.087
|
XASE
|
280I9OFH524SC02421
|
|
43
|
81.6
|
20240809-13:47:59.667
|
XASE
|
280I9OFH52J3C02421
|
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
POSQKBBDFBKKCFD
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2024 to Nov 2024
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2023 to Nov 2024
