CRH PLC Transaction in Own Shares
August 19 2024 - 3:30AM
RNS Regulatory News
RNS Number : 9119A
CRH PLC
19 August 2024
19th August
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 16th
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
|
Trading Venue
|
|
6,507
|
84.2897
|
84.94
|
83.57
|
ARCX
|
|
303
|
84.2852
|
84.8
|
83.71
|
BATS
|
|
1,709
|
84.0180
|
84.53
|
83.56
|
BATY
|
|
719
|
84.2736
|
84.87
|
84.3
|
EDGA
|
|
700
|
84.1629
|
85.36
|
83.36
|
EDGX
|
|
4,548
|
84.3531
|
84.77
|
84.03
|
EPRL
|
|
600
|
84.0733
|
84.36
|
83.65
|
IEXG
|
|
200
|
84.5100
|
84.69
|
84.33
|
MEMX
|
|
28,666
|
84.1261
|
84.77
|
83.52
|
XASE
|
|
100
|
84.1500
|
84.15
|
84.15
|
XBOS
|
|
200
|
84.4850
|
84.65
|
84.32
|
XCHI
|
|
100
|
83.9000
|
83.9
|
83.9
|
XCIS
|
|
5,888
|
84.4816
|
85.09
|
83.36
|
XNAS
|
|
6,160
|
84.3667
|
85.1
|
83.53
|
XNYS
|
|
2,600
|
84.3331
|
84.8
|
83.66
|
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
681,876,886 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,137,114 of its ordinary shares in treasury,
which represents 5.690% 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
16th 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:
|
|
16th August 2024
|
|
|
Aggregated Information
|
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$84.2329
|
59,000
|
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
38
|
85
|
20240816-13:30:52.367
|
XNYS
|
280IS73P0PPNC02421
|
|
62
|
85
|
20240816-13:30:52.367
|
XNYS
|
280IS73P0PPOC02421
|
|
100
|
85
|
20240816-13:30:52.367
|
XNYS
|
280IS73P0PPPC02421
|
|
100
|
85
|
20240816-13:30:52.367
|
XNAS
|
280IS73P0PPQC02421
|
|
50
|
85
|
20240816-13:30:52.367
|
XNAS
|
280IS73P0PPRC02421
|
|
50
|
85
|
20240816-13:30:52.367
|
XNAS
|
280IS73P0PPSC02421
|
|
50
|
85
|
20240816-13:30:52.367
|
XNAS
|
280IS73P0PPTC02421
|
|
100
|
85.1
|
20240816-13:31:27.695
|
XNYS
|
280IS73P0T44C02421
|
|
100
|
85.09
|
20240816-13:31:31.282
|
XNAS
|
280IS73P0TANC02421
|
|
100
|
85.09
|
20240816-13:31:31.282
|
XNAS
|
280IS73P0TAOC02421
|
|
100
|
85.09
|
20240816-13:31:31.282
|
XNYS
|
280IS73P0TAPC02421
|
|
6
|
84.94
|
20240816-13:32:26.509
|
XNYS
|
280IS73P13A1C02421
|
|
94
|
84.94
|
20240816-13:32:26.509
|
XNYS
|
280IS73P13A2C02421
|
|
100
|
84.94
|
20240816-13:32:26.510
|
ARCX
|
280IS73P13A3C02421
|
|
100
|
84.94
|
20240816-13:32:26.510
|
XNAS
|
280IS73P13A4C02421
|
|
90
|
84.91
|
20240816-13:32:55.875
|
ARCX
|
280IS73P15HDC02421
|
|
10
|
84.91
|
20240816-13:32:55.875
|
ARCX
|
280IS73P15HEC02421
|
|
68
|
84.91
|
20240816-13:32:55.875
|
XNYS
|
280IS73P15HFC02421
|
|
32
|
84.91
|
20240816-13:32:55.875
|
XNYS
|
280IS73P15HGC02421
|
|
52
|
84.75
|
20240816-13:34:15.015
|
XNAS
|
280IS73P1D29C02421
|
|
100
|
84.75
|
20240816-13:34:15.015
|
XNYS
|
280IS73P1D2AC02421
|
|
48
|
84.75
|
20240816-13:34:15.015
|
XNAS
|
280IS73P1D2BC02421
|
|
60
|
84.75
|
20240816-13:34:15.015
|
ARCX
|
280IS73P1D2CC02421
|
|
40
|
84.75
|
20240816-13:34:15.016
|
ARCX
|
280IS73P1D2DC02421
|
|
50
|
84.68
|
20240816-13:34:57.613
|
XNYS
|
280IS73P1GIKC02421
|
|
50
|
84.68
|
20240816-13:34:57.613
|
XNYS
|
280IS73P1GILC02421
|
|
100
|
84.69
|
20240816-13:35:31.545
|
MEMX
|
280IS73P1LD8C02421
|
|
20
|
84.79
|
20240816-13:36:15.392
|
BATS
|
280IS73P1QTSC02421
|
|
50
|
84.8
|
20240816-13:36:15.392
|
BATS
|
280IS73P1QTTC02421
|
|
30
|
84.8
|
20240816-13:36:15.392
|
BATS
|
280IS73P1QTUC02421
|
|
100
|
84.87
|
20240816-13:36:16.901
|
EDGA
|
280IS73P1R2SC02421
|
|
79
|
84.86
|
20240816-13:36:25.753
|
XNAS
|
280IS73P1S9MC02421
|
|
21
|
84.86
|
20240816-13:36:25.753
|
XNAS
|
280IS73P1S9NC02421
|
|
100
|
84.73
|
20240816-13:37:00.753
|
XNAS
|
280IS73P205MC02421
|
|
81
|
84.73
|
20240816-13:37:00.753
|
XNAS
|
280IS73P205NC02421
|
|
19
|
84.73
|
20240816-13:37:00.753
|
XNAS
|
280IS73P205OC02421
|
|
100
|
84.8
|
20240816-13:37:43.459
|
XNAS
|
280IS73P24LNC02421
|
|
100
|
84.77
|
20240816-13:38:08.718
|
XNYS
|
280IS73P27DQC02421
|
|
11
|
84.78
|
20240816-13:38:48.694
|
XNAS
|
280IS73P2BJ7C02421
|
|
89
|
84.8
|
20240816-13:38:48.694
|
XNAS
|
280IS73P2BJ8C02421
|
|
100
|
84.81
|
20240816-13:38:55.519
|
XNAS
|
280IS73P2C90C02421
|
|
100
|
84.78
|
20240816-13:39:06.993
|
XNAS
|
280IS73P2DLLC02421
|
|
100
|
84.72
|
20240816-13:39:43.922
|
XNAS
|
280IS73P2HMKC02421
|
|
100
|
84.72
|
20240816-13:39:43.922
|
XNAS
|
280IS73P2HMLC02421
|
|
100
|
84.77
|
20240816-13:40:39.826
|
EPRL
|
280IS73P2PP0C02421
|
|
72
|
84.76
|
20240816-13:41:06.911
|
XNAS
|
280IS73P2TVAC02421
|
|
28
|
84.78
|
20240816-13:41:06.911
|
XNAS
|
280IS73P2TVBC02421
|
|
100
|
84.82
|
20240816-13:41:25.655
|
ARCX
|
280IS73P30F8C02421
|
|
100
|
84.79
|
20240816-13:41:35.148
|
XNAS
|
280IS73P31JOC02421
|
|
100
|
84.79
|
20240816-13:41:35.148
|
XNAS
|
280IS73P31JPC02421
|
|
100
|
84.79
|
20240816-13:42:30.448
|
ARCX
|
280IS73P38QNC02421
|
|
100
|
84.79
|
20240816-13:42:30.448
|
ARCX
|
280IS73P38QOC02421
|
|
100
|
84.77
|
20240816-13:43:03.787
|
XASE
|
280IS73P3DB1C02421
|
|
100
|
84.61
|
20240816-13:43:39.116
|
XNAS
|
280IS73P3HSJC02421
|
|
100
|
84.51
|
20240816-13:44:21.806
|
XASE
|
280IS73P3N61C02421
|
|
100
|
84.54
|
20240816-13:44:46.093
|
XASE
|
280IS73P3PAKC02421
|
|
100
|
84.55
|
20240816-13:45:24.295
|
XNYS
|
280IS73P3VL1C02421
|
|
100
|
84.55
|
20240816-13:45:39.635
|
ARCX
|
280IS73P41HBC02421
|
|
100
|
84.57
|
20240816-13:46:22.568
|
XNAS
|
280IS73P47OLC02421
|
|
25
|
84.57
|
20240816-13:46:22.568
|
XNAS
|
280IS73P47OMC02421
|
|
25
|
84.57
|
20240816-13:46:22.568
|
XNAS
|
280IS73P47ONC02421
|
|
50
|
84.57
|
20240816-13:46:22.569
|
XNAS
|
280IS73P47OOC02421
|
|
100
|
84.65
|
20240816-13:47:22.200
|
XCHI
|
280IS73P4FT1C02421
|
|
100
|
84.61
|
20240816-13:47:26.329
|
XNAS
|
280IS73P4GB4C02421
|
|
100
|
84.61
|
20240816-13:47:26.329
|
XASE
|
280IS73P4GB5C02421
|
|
100
|
84.6
|
20240816-13:48:55.594
|
XNYS
|
280IS73P4TDDC02421
|
|
100
|
84.62
|
20240816-13:49:18.608
|
ARCX
|
280IS73P520PC02421
|
|
1
|
84.62
|
20240816-13:49:18.608
|
ARCX
|
280IS73P520QC02421
|
|
99
|
84.62
|
20240816-13:49:18.608
|
ARCX
|
280IS73P520RC02421
|
|
100
|
84.69
|
20240816-13:49:47.502
|
XNYS
|
280IS73P58P6C02421
|
|
49
|
84.65
|
20240816-13:50:10.803
|
XASE
|
280IS73P5D2GC02421
|
|
51
|
84.65
|
20240816-13:50:10.803
|
XASE
|
280IS73P5D2HC02421
|
|
49
|
84.65
|
20240816-13:50:10.803
|
XASE
|
280IS73P5D2IC02421
|
|
51
|
84.65
|
20240816-13:50:10.803
|
XASE
|
280IS73P5D2JC02421
|
|
100
|
84.64
|
20240816-13:51:01.225
|
XASE
|
280IS73P5KVTC02421
|
|
100
|
84.64
|
20240816-13:51:01.225
|
XASE
|
280IS73P5KVUC02421
|
|
100
|
84.64
|
20240816-13:51:01.225
|
XASE
|
280IS73P5KVVC02421
|
|
100
|
84.53
|
20240816-13:51:32.565
|
XASE
|
280IS73P5PISC02421
|
|
100
|
84.57
|
20240816-13:52:25.953
|
XNAS
|
280IS73P61BPC02421
|
|
100
|
84.63
|
20240816-13:53:04.975
|
XNYS
|
280IS73P6AHIC02421
|
|
100
|
84.71
|
20240816-13:53:23.007
|
ARCX
|
280IS73P6DCVC02421
|
|
100
|
84.7
|
20240816-13:53:31.632
|
EDGA
|
280IS73P6EIVC02421
|
|
100
|
84.6
|
20240816-13:54:03.017
|
ARCX
|
280IS73P6J10C02421
|
|
100
|
84.54
|
20240816-13:54:27.400
|
XNYS
|
280IS73P6MDSC02421
|
|
63
|
84.51
|
20240816-13:55:14.335
|
XNAS
|
280IS73P6S5CC02421
|
|
37
|
84.51
|
20240816-13:55:14.335
|
XNAS
|
280IS73P6S5DC02421
|
|
100
|
84.47
|
20240816-13:55:35.882
|
XNAS
|
280IS73P6VCRC02421
|
|
66
|
84.58
|
20240816-13:56:29.581
|
ARCX
|
280IS73P77V5C02421
|
|
34
|
84.58
|
20240816-13:56:29.581
|
ARCX
|
280IS73P77V6C02421
|
|
100
|
84.57
|
20240816-13:56:42.286
|
XPSX
|
280IS73P7A2HC02421
|
|
100
|
84.59
|
20240816-13:57:25.768
|
EDGA
|
280IS73P7G3QC02421
|
|
100
|
84.51
|
20240816-13:57:38.980
|
XPSX
|
280IS73P7HOIC02421
|
|
100
|
84.51
|
20240816-13:58:29.173
|
XPSX
|
280IS73P7OQTC02421
|
|
100
|
84.51
|
20240816-13:58:29.173
|
XPSX
|
280IS73P7OQUC02421
|
|
100
|
84.44
|
20240816-13:59:18.195
|
XPSX
|
280IS73P80MMC02421
|
|
1
|
84.44
|
20240816-13:59:18.195
|
XASE
|
280IS73P80MOC02421
|
|
99
|
84.44
|
20240816-13:59:18.195
|
XASE
|
280IS73P80MPC02421
|
|
100
|
84.38
|
20240816-14:00:00.025
|
XNYS
|
280IS73P86S9C02421
|
|
100
|
84.38
|
20240816-14:00:00.025
|
XNYS
|
280IS73P86SAC02421
|
|
30
|
84.49
|
20240816-14:00:28.056
|
XPSX
|
280IS73P8EALC02421
|
|
30
|
84.49
|
20240816-14:00:28.056
|
XPSX
|
280IS73P8EAMC02421
|
|
40
|
84.49
|
20240816-14:00:28.063
|
XPSX
|
280IS73P8EAQC02421
|
|
100
|
84.59
|
20240816-14:01:08.227
|
XNYS
|
280IS73P8N0BC02421
|
|
100
|
84.68
|
20240816-14:01:45.813
|
XNAS
|
280IS73P8USOC02421
|
|
100
|
84.73
|
20240816-14:02:00.002
|
XNYS
|
280IS73P93MCC02421
|
|
100
|
84.8
|
20240816-14:02:29.697
|
XPSX
|
280IS73P9D8NC02421
|
|
60
|
84.8
|
20240816-14:02:29.697
|
XPSX
|
280IS73P9D8OC02421
|
|
40
|
84.8
|
20240816-14:02:29.697
|
XPSX
|
280IS73P9D8PC02421
|
|
100
|
84.78
|
20240816-14:03:22.331
|
ARCX
|
280IS73P9SGSC02421
|
|
100
|
84.79
|
20240816-14:03:47.246
|
XNAS
|
280IS73PA30JC02421
|
|
99
|
84.77
|
20240816-14:03:59.983
|
XNAS
|
280IS73PA6TBC02421
|
|
1
|
84.77
|
20240816-14:03:59.983
|
XNAS
|
280IS73PA6TCC02421
|
|
100
|
84.65
|
20240816-14:04:16.441
|
XPSX
|
280IS73PACNEC02421
|
|
100
|
84.6
|
20240816-14:04:48.915
|
XNYS
|
280IS73PAKNDC02421
|
|
100
|
84.55
|
20240816-14:05:00.575
|
XPSX
|
280IS73PANNVC02421
|
|
100
|
84.54
|
20240816-14:05:31.291
|
XPSX
|
280IS73PB1DDC02421
|
|
4
|
84.34
|
20240816-14:05:56.218
|
BATY
|
280IS73PB7VTC02421
|
|
96
|
84.34
|
20240816-14:06:01.806
|
BATY
|
280IS73PB97CC02421
|
|
100
|
84.37
|
20240816-14:06:49.012
|
XNAS
|
280IS73PBK8HC02421
|
|
80
|
84.37
|
20240816-14:06:58.130
|
XNAS
|
280IS73PBMHSC02421
|
|
20
|
84.37
|
20240816-14:06:58.130
|
XNAS
|
280IS73PBMHTC02421
|
|
100
|
84.37
|
20240816-14:06:58.130
|
XNAS
|
280IS73PBMHUC02421
|
|
100
|
84.33
|
20240816-14:07:38.951
|
MEMX
|
280IS73PC0FPC02421
|
|
100
|
84.32
|
20240816-14:07:54.379
|
XCHI
|
280IS73PC45GC02421
|
|
100
|
84.31
|
20240816-14:07:55.338
|
XASE
|
280IS73PC4BTC02421
|
|
100
|
84.31
|
20240816-14:07:55.338
|
XASE
|
280IS73PC4BUC02421
|
|
100
|
84.17
|
20240816-14:08:31.626
|
XASE
|
280IS73PCEITC02421
|
|
100
|
84.1
|
20240816-14:09:00.086
|
XASE
|
280IS73PCKP9C02421
|
|
35
|
84.09
|
20240816-14:09:35.512
|
XNYS
|
280IS73PCT83C02421
|
|
65
|
84.09
|
20240816-14:09:35.512
|
XNYS
|
280IS73PCT84C02421
|
|
100
|
84.08
|
20240816-14:09:44.142
|
XASE
|
280IS73PCV4NC02421
|
|
6
|
84.07
|
20240816-14:10:05.011
|
XASE
|
280IS73PD44SC02421
|
|
100
|
84.13
|
20240816-14:10:20.214
|
XASE
|
280IS73PD7T5C02421
|
|
30
|
84.09
|
20240816-14:10:28.187
|
XASE
|
280IS73PD9J6C02421
|
|
70
|
84.09
|
20240816-14:10:28.187
|
XASE
|
280IS73PD9J7C02421
|
|
30
|
84.09
|
20240816-14:10:28.187
|
XASE
|
280IS73PD9J8C02421
|
|
70
|
84.09
|
20240816-14:10:28.187
|
XASE
|
280IS73PD9J9C02421
|
|
100
|
84.11
|
20240816-14:11:01.738
|
EPRL
|
280IS73PDJ0PC02421
|
|
100
|
84.11
|
20240816-14:11:01.738
|
EPRL
|
280IS73PDJ0RC02421
|
|
100
|
84.14
|
20240816-14:12:02.986
|
ARCX
|
280IS73PE1B7C02421
|
|
62
|
84.08
|
20240816-14:12:27.817
|
XASE
|
280IS73PE6K0C02421
|
|
38
|
84.08
|
20240816-14:12:27.817
|
XASE
|
280IS73PE6K1C02421
|
|
100
|
84.11
|
20240816-14:13:06.160
|
XNAS
|
280IS73PEFHBC02421
|
|
100
|
84.09
|
20240816-14:13:07.647
|
XASE
|
280IS73PEFUFC02421
|
|
100
|
84.09
|
20240816-14:13:07.648
|
XASE
|
280IS73PEFUGC02421
|
|
64
|
84.11
|
20240816-14:14:14.295
|
XNAS
|
280IS73PEV3TC02421
|
|
36
|
84.11
|
20240816-14:14:14.295
|
XNAS
|
280IS73PEV3UC02421
|
|
100
|
84.11
|
20240816-14:14:14.295
|
XNAS
|
280IS73PEV3VC02421
|
|
100
|
84.11
|
20240816-14:14:14.295
|
XNAS
|
280IS73PEV40C02421
|
|
100
|
84.15
|
20240816-14:14:29.225
|
BATY
|
280IS73PF244C02421
|
|
100
|
84.15
|
20240816-14:15:29.320
|
XNYS
|
280IS73PFH3KC02421
|
|
2
|
84.13
|
20240816-14:15:30.693
|
BATY
|
280IS73PFHGSC02421
|
|
98
|
84.13
|
20240816-14:15:30.693
|
BATY
|
280IS73PFHGTC02421
|
|
100
|
84.13
|
20240816-14:15:30.693
|
BATY
|
280IS73PFHGUC02421
|
|
100
|
84.2
|
20240816-14:17:01.696
|
XASE
|
280IS73PG5CMC02421
|
|
100
|
84.2
|
20240816-14:17:01.696
|
XASE
|
280IS73PG5COC02421
|
|
100
|
84.19
|
20240816-14:18:01.452
|
IEXG
|
280IS73PGJ2SC02421
|
|
100
|
84.18
|
20240816-14:18:01.968
|
XASE
|
280IS73PGJ68C02421
|
|
100
|
84.18
|
20240816-14:18:01.968
|
XASE
|
280IS73PGJ69C02421
|
|
100
|
84.16
|
20240816-14:19:37.469
|
XASE
|
280IS73PH602C02421
|
|
100
|
84.16
|
20240816-14:19:37.470
|
XASE
|
280IS73PH603C02421
|
|
55
|
84.15
|
20240816-14:20:11.664
|
XASE
|
280IS73PHD6MC02421
|
|
45
|
84.15
|
20240816-14:20:11.664
|
XASE
|
280IS73PHD6NC02421
|
|
21
|
84.13
|
20240816-14:20:26.666
|
XASE
|
280IS73PHGDKC02421
|
|
36
|
84.13
|
20240816-14:20:26.666
|
XASE
|
280IS73PHGDLC02421
|
|
43
|
84.13
|
20240816-14:20:26.666
|
XASE
|
280IS73PHGDMC02421
|
|
100
|
84.13
|
20240816-14:21:21.006
|
XASE
|
280IS73PHS4EC02421
|
|
100
|
84.13
|
20240816-14:21:21.006
|
XASE
|
280IS73PHS4FC02421
|
|
100
|
84.11
|
20240816-14:21:51.438
|
XASE
|
280IS73PI1HVC02421
|
|
100
|
84.12
|
20240816-14:22:20.400
|
XASE
|
280IS73PI6VQC02421
|
|
100
|
84.13
|
20240816-14:22:56.088
|
XASE
|
280IS73PIE27C02421
|
|
100
|
84.13
|
20240816-14:22:56.189
|
XASE
|
280IS73PIE2PC02421
|
|
100
|
84.22
|
20240816-14:23:58.027
|
EDGX
|
280IS73PIPJHC02421
|
|
5
|
84.25
|
20240816-14:24:19.814
|
XNAS
|
280IS73PITK2C02421
|
|
68
|
84.25
|
20240816-14:24:19.814
|
XNYS
|
280IS73PITK3C02421
|
|
100
|
84.26
|
20240816-14:24:48.037
|
XNYS
|
280IS73PJ30PC02421
|
|
68
|
84.24
|
20240816-14:25:05.282
|
XASE
|
280IS73PJ64FC02421
|
|
32
|
84.24
|
20240816-14:25:05.282
|
XASE
|
280IS73PJ64GC02421
|
|
45
|
84.25
|
20240816-14:25:55.330
|
XASE
|
280IS73PJHGVC02421
|
|
55
|
84.25
|
20240816-14:25:55.330
|
XASE
|
280IS73PJHH0C02421
|
|
62
|
84.27
|
20240816-14:26:29.409
|
XASE
|
280IS73PJOD0C02421
|
|
38
|
84.27
|
20240816-14:26:29.409
|
XASE
|
280IS73PJOD1C02421
|
|
100
|
84.22
|
20240816-14:26:43.030
|
XASE
|
280IS73PJR7PC02421
|
|
100
|
84.23
|
20240816-14:27:46.996
|
XASE
|
280IS73PK6GBC02421
|
|
62
|
84.23
|
20240816-14:28:02.824
|
XASE
|
280IS73PK9BBC02421
|
|
38
|
84.23
|
20240816-14:28:02.824
|
XASE
|
280IS73PK9BCC02421
|
|
100
|
84.29
|
20240816-14:28:40.539
|
XASE
|
280IS73PKGAAC02421
|
|
100
|
84.28
|
20240816-14:29:19.241
|
XASE
|
280IS73PKPGOC02421
|
|
50
|
84.25
|
20240816-14:29:21.303
|
ARCX
|
280IS73PKQ4HC02421
|
|
50
|
84.25
|
20240816-14:29:21.303
|
ARCX
|
280IS73PKQ4IC02421
|
|
100
|
84.17
|
20240816-14:29:58.994
|
XASE
|
280IS73PL22RC02421
|
|
100
|
84.22
|
20240816-14:30:54.522
|
XASE
|
280IS73PLFFLC02421
|
|
100
|
84.19
|
20240816-14:30:58.113
|
XASE
|
280IS73PLG8UC02421
|
|
100
|
84.1
|
20240816-14:31:31.726
|
XASE
|
280IS73PLOLCC02421
|
|
100
|
84.03
|
20240816-14:32:06.907
|
XASE
|
280IS73PM05DC02421
|
|
100
|
83.96
|
20240816-14:32:24.967
|
XASE
|
280IS73PM4TUC02421
|
|
100
|
83.93
|
20240816-14:33:03.252
|
XASE
|
280IS73PMD8MC02421
|
|
67
|
83.89
|
20240816-14:33:41.881
|
XASE
|
280IS73PML5JC02421
|
|
33
|
83.89
|
20240816-14:33:41.881
|
XASE
|
280IS73PML5KC02421
|
|
33
|
83.89
|
20240816-14:34:20.467
|
XASE
|
280IS73PMT5JC02421
|
|
67
|
83.89
|
20240816-14:34:20.467
|
XASE
|
280IS73PMT5KC02421
|
|
100
|
83.9
|
20240816-14:35:17.568
|
XCIS
|
280IS73PN8LFC02421
|
|
96
|
83.88
|
20240816-14:35:34.593
|
XASE
|
280IS73PNBN2C02421
|
|
4
|
83.88
|
20240816-14:35:34.594
|
XASE
|
280IS73PNBN8C02421
|
|
100
|
83.89
|
20240816-14:36:21.413
|
XASE
|
280IS73PNJQOC02421
|
|
100
|
83.83
|
20240816-14:36:46.703
|
XASE
|
280IS73PNOBRC02421
|
|
100
|
83.77
|
20240816-14:37:17.608
|
ARCX
|
280IS73PNV3MC02421
|
|
100
|
83.75
|
20240816-14:37:30.150
|
XASE
|
280IS73PO18QC02421
|
|
100
|
83.72
|
20240816-14:37:49.048
|
XASE
|
280IS73PO504C02421
|
|
94
|
83.75
|
20240816-14:38:48.805
|
XASE
|
280IS73POF90C02421
|
|
6
|
83.75
|
20240816-14:38:48.805
|
XASE
|
280IS73POF91C02421
|
|
94
|
83.75
|
20240816-14:38:48.805
|
XASE
|
280IS73POF92C02421
|
|
6
|
83.75
|
20240816-14:38:48.805
|
XASE
|
280IS73POF93C02421
|
|
100
|
83.75
|
20240816-14:39:50.674
|
XASE
|
280IS73POPVUC02421
|
|
59
|
83.7
|
20240816-14:40:02.394
|
BATY
|
280IS73POSMSC02421
|
|
19
|
83.7
|
20240816-14:40:05.517
|
BATY
|
280IS73POTELC02421
|
|
100
|
83.76
|
20240816-14:40:40.694
|
XASE
|
280IS73PP497C02421
|
|
100
|
83.7
|
20240816-14:41:08.612
|
XASE
|
280IS73PPAOIC02421
|
|
100
|
83.55
|
20240816-14:41:55.705
|
XASE
|
280IS73PPK94C02421
|
|
100
|
83.61
|
20240816-14:42:36.891
|
XASE
|
280IS73PPRE6C02421
|
|
100
|
83.6
|
20240816-14:43:00.561
|
XASE
|
280IS73PPVDSC02421
|
|
100
|
83.57
|
20240816-14:43:32.906
|
ARCX
|
280IS73PQ54EC02421
|
|
100
|
83.53
|
20240816-14:44:06.769
|
XASE
|
280IS73PQCCGC02421
|
|
16
|
83.52
|
20240816-14:44:44.740
|
XASE
|
280IS73PQIIAC02421
|
|
100
|
83.59
|
20240816-14:45:08.325
|
XASE
|
280IS73PQOGMC02421
|
|
100
|
83.65
|
20240816-14:46:05.815
|
IEXG
|
280IS73PR4ENC02421
|
|
100
|
83.65
|
20240816-14:46:05.815
|
IEXG
|
280IS73PR4EOC02421
|
|
99
|
83.57
|
20240816-14:46:18.031
|
BATY
|
280IS73PR6GNC02421
|
|
1
|
83.57
|
20240816-14:46:18.031
|
BATY
|
280IS73PR6GOC02421
|
|
100
|
83.63
|
20240816-14:47:13.027
|
XNAS
|
280IS73PRFBVC02421
|
|
100
|
83.61
|
20240816-14:47:28.726
|
BATY
|
280IS73PRHL0C02421
|
|
100
|
83.65
|
20240816-14:48:12.785
|
XASE
|
280IS73PRQ8TC02421
|
|
100
|
83.62
|
20240816-14:48:41.114
|
BATY
|
280IS73PS081C02421
|
|
100
|
83.56
|
20240816-14:49:18.801
|
BATY
|
280IS73PS7FJC02421
|
|
100
|
83.61
|
20240816-14:50:28.866
|
XASE
|
280IS73PSLATC02421
|
|
100
|
83.61
|
20240816-14:50:28.866
|
XASE
|
280IS73PSLAUC02421
|
|
100
|
83.72
|
20240816-14:51:49.706
|
ARCX
|
280IS73PT3BUC02421
|
|
100
|
83.72
|
20240816-14:51:51.756
|
XASE
|
280IS73PT3Q5C02421
|
|
100
|
83.72
|
20240816-14:51:51.756
|
XASE
|
280IS73PT3Q6C02421
|
|
19
|
83.72
|
20240816-14:52:41.980
|
ARCX
|
280IS73PTCGRC02421
|
|
25
|
83.72
|
20240816-14:52:41.980
|
ARCX
|
280IS73PTCGSC02421
|
|
56
|
83.72
|
20240816-14:52:41.980
|
ARCX
|
280IS73PTCGTC02421
|
|
36
|
83.74
|
20240816-14:52:59.762
|
ARCX
|
280IS73PTFFDC02421
|
|
40
|
83.74
|
20240816-14:52:59.762
|
ARCX
|
280IS73PTFFEC02421
|
|
24
|
83.74
|
20240816-14:52:59.762
|
ARCX
|
280IS73PTFFFC02421
|
|
100
|
83.75
|
20240816-14:53:08.688
|
XASE
|
280IS73PTH9SC02421
|
|
100
|
83.69
|
20240816-14:53:32.792
|
XASE
|
280IS73PTLJ8C02421
|
|
100
|
83.59
|
20240816-14:54:13.356
|
XASE
|
280IS73PTTBSC02421
|
|
100
|
83.56
|
20240816-14:54:55.442
|
XASE
|
280IS73PU4GRC02421
|
|
100
|
83.53
|
20240816-14:55:36.292
|
XNYS
|
280IS73PUBT7C02421
|
|
100
|
83.52
|
20240816-14:55:36.489
|
XASE
|
280IS73PUBTSC02421
|
|
100
|
83.61
|
20240816-14:57:00.989
|
XASE
|
280IS73PUQCJC02421
|
|
100
|
83.61
|
20240816-14:57:00.989
|
XASE
|
280IS73PUQCKC02421
|
|
100
|
83.6
|
20240816-14:57:12.663
|
XASE
|
280IS73PUSPQC02421
|
|
100
|
83.6
|
20240816-14:57:50.367
|
XASE
|
280IS73PV394C02421
|
|
100
|
83.58
|
20240816-14:58:34.552
|
XASE
|
280IS73PVBJNC02421
|
|
100
|
83.54
|
20240816-14:58:53.695
|
XASE
|
280IS73PVETDC02421
|
|
100
|
83.55
|
20240816-14:59:44.637
|
XASE
|
280IS73PVPHCC02421
|
|
100
|
83.59
|
20240816-15:00:48.083
|
XNYS
|
280IS73Q08P3C02421
|
|
100
|
83.58
|
20240816-15:01:09.853
|
XASE
|
280IS73Q0D60C02421
|
|
100
|
83.58
|
20240816-15:01:41.321
|
XASE
|
280IS73Q0KDJC02421
|
|
100
|
83.63
|
20240816-15:02:10.019
|
XASE
|
280IS73Q0PS5C02421
|
|
100
|
83.66
|
20240816-15:02:52.004
|
XNYS
|
280IS73Q128AC02421
|
|
100
|
83.76
|
20240816-15:03:18.823
|
XASE
|
280IS73Q18AIC02421
|
|
62
|
83.7
|
20240816-15:03:26.496
|
ARCX
|
280IS73Q19UMC02421
|
|
38
|
83.7
|
20240816-15:03:26.496
|
ARCX
|
280IS73Q19UNC02421
|
|
100
|
83.71
|
20240816-15:04:12.124
|
XASE
|
280IS73Q1IOPC02421
|
|
100
|
83.68
|
20240816-15:04:34.929
|
XASE
|
280IS73Q1MQ8C02421
|
|
37
|
83.72
|
20240816-15:05:03.683
|
XASE
|
280IS73Q1S2EC02421
|
|
100
|
83.72
|
20240816-15:05:22.827
|
XASE
|
280IS73Q1VKCC02421
|
|
100
|
83.67
|
20240816-15:06:32.359
|
ARCX
|
280IS73Q2CIUC02421
|
|
100
|
83.69
|
20240816-15:07:03.725
|
EDGX
|
280IS73Q2H97C02421
|
|
100
|
83.69
|
20240816-15:07:03.725
|
XASE
|
280IS73Q2H98C02421
|
|
98
|
83.65
|
20240816-15:07:55.459
|
XASE
|
280IS73Q2Q4DC02421
|
|
2
|
83.65
|
20240816-15:07:59.149
|
XASE
|
280IS73Q2QP2C02421
|
|
100
|
83.66
|
20240816-15:08:32.166
|
XASE
|
280IS73Q30O3C02421
|
|
100
|
83.62
|
20240816-15:09:14.089
|
ARCX
|
280IS73Q37NIC02421
|
|
100
|
83.59
|
20240816-15:09:37.139
|
XASE
|
280IS73Q3BN3C02421
|
|
100
|
83.57
|
20240816-15:10:14.168
|
XASE
|
280IS73Q3I4AC02421
|
|
100
|
83.59
|
20240816-15:11:38.406
|
XASE
|
280IS73Q419VC02421
|
|
100
|
83.59
|
20240816-15:11:38.406
|
XASE
|
280IS73Q41A0C02421
|
|
100
|
83.57
|
20240816-15:12:14.857
|
XNYS
|
280IS73Q46VQC02421
|
|
1
|
83.6
|
20240816-15:13:12.845
|
ARCX
|
280IS73Q4H8OC02421
|
|
99
|
83.6
|
20240816-15:13:12.845
|
ARCX
|
280IS73Q4H8PC02421
|
|
100
|
83.65
|
20240816-15:13:53.892
|
EDGA
|
280IS73Q4P06C02421
|
|
97
|
83.65
|
20240816-15:14:06.069
|
XASE
|
280IS73Q4R0MC02421
|
|
3
|
83.65
|
20240816-15:14:06.069
|
XASE
|
280IS73Q4R0NC02421
|
|
4
|
83.69
|
20240816-15:14:47.591
|
XASE
|
280IS73Q51EFC02421
|
|
96
|
83.69
|
20240816-15:14:55.450
|
XASE
|
280IS73Q52L5C02421
|
|
4
|
83.69
|
20240816-15:14:55.451
|
ARCX
|
280IS73Q52L6C02421
|
|
100
|
83.69
|
20240816-15:15:35.164
|
XPSX
|
280IS73Q5B7QC02421
|
|
100
|
83.66
|
20240816-15:15:39.859
|
XPSX
|
280IS73Q5C12C02421
|
|
100
|
83.59
|
20240816-15:16:12.071
|
XASE
|
280IS73Q5GUQC02421
|
|
100
|
83.5
|
20240816-15:17:03.046
|
EDGA
|
280IS73Q5Q4CC02421
|
|
100
|
83.57
|
20240816-15:18:09.973
|
XASE
|
280IS73Q656NC02421
|
|
100
|
83.57
|
20240816-15:18:09.973
|
XASE
|
280IS73Q656OC02421
|
|
100
|
83.58
|
20240816-15:18:53.966
|
XASE
|
280IS73Q6C61C02421
|
|
100
|
83.56
|
20240816-15:19:48.878
|
XASE
|
280IS73Q6KO0C02421
|
|
100
|
83.56
|
20240816-15:19:48.878
|
XASE
|
280IS73Q6KO1C02421
|
|
100
|
83.71
|
20240816-15:20:47.223
|
BATS
|
280IS73Q6V2GC02421
|
|
100
|
83.8
|
20240816-15:21:39.461
|
ARCX
|
280IS73Q77T1C02421
|
|
12
|
83.83
|
20240816-15:21:51.260
|
XPSX
|
280IS73Q7ACBC02421
|
|
88
|
83.83
|
20240816-15:21:51.260
|
XPSX
|
280IS73Q7ACCC02421
|
|
26
|
83.81
|
20240816-15:21:51.776
|
XASE
|
280IS73Q7AEOC02421
|
|
74
|
83.81
|
20240816-15:21:51.777
|
XASE
|
280IS73Q7AEPC02421
|
|
23
|
83.9
|
20240816-15:22:40.044
|
XASE
|
280IS73Q7JI3C02421
|
|
77
|
83.9
|
20240816-15:22:40.044
|
XASE
|
280IS73Q7JI4C02421
|
|
100
|
83.96
|
20240816-15:23:22.468
|
XASE
|
280IS73Q7R9GC02421
|
|
100
|
83.97
|
20240816-15:23:41.520
|
XASE
|
280IS73Q7UBFC02421
|
|
100
|
84
|
20240816-15:24:44.988
|
XPSX
|
280IS73Q8908C02421
|
|
100
|
84
|
20240816-15:25:06.047
|
XASE
|
280IS73Q8CNGC02421
|
|
100
|
84.02
|
20240816-15:25:31.034
|
XASE
|
280IS73Q8H0VC02421
|
|
100
|
83.98
|
20240816-15:26:09.190
|
XASE
|
280IS73Q8NMPC02421
|
|
100
|
84.02
|
20240816-15:26:48.162
|
XASE
|
280IS73Q8U9AC02421
|
|
100
|
84.04
|
20240816-15:27:39.530
|
XASE
|
280IS73Q96URC02421
|
|
100
|
84.04
|
20240816-15:27:39.530
|
XASE
|
280IS73Q96USC02421
|
|
100
|
84.02
|
20240816-15:28:23.945
|
XASE
|
280IS73Q9F80C02421
|
|
100
|
84.04
|
20240816-15:29:19.606
|
EDGX
|
280IS73Q9OT1C02421
|
|
100
|
84.09
|
20240816-15:30:20.073
|
XNYS
|
280IS73QA54VC02421
|
|
100
|
84.09
|
20240816-15:31:01.270
|
XNYS
|
280IS73QACL9C02421
|
|
100
|
84.09
|
20240816-15:31:01.270
|
XNYS
|
280IS73QACLAC02421
|
|
100
|
84.1
|
20240816-15:31:29.118
|
XASE
|
280IS73QAJ12C02421
|
|
100
|
84.1
|
20240816-15:31:29.118
|
XASE
|
280IS73QAJ13C02421
|
|
100
|
84.1
|
20240816-15:31:29.118
|
XASE
|
280IS73QAJ14C02421
|
|
100
|
84.1
|
20240816-15:31:29.118
|
XASE
|
280IS73QAJ15C02421
|
|
100
|
84.11
|
20240816-15:32:27.883
|
XASE
|
280IS73QAUH4C02421
|
|
100
|
84.11
|
20240816-15:32:27.883
|
XASE
|
280IS73QAUH5C02421
|
|
100
|
84.1
|
20240816-15:33:16.585
|
XASE
|
280IS73QB7L7C02421
|
|
100
|
84.1
|
20240816-15:33:16.585
|
XASE
|
280IS73QB7L8C02421
|
|
67
|
84.13
|
20240816-15:34:31.559
|
XASE
|
280IS73QBKJ1C02421
|
|
33
|
84.13
|
20240816-15:34:31.559
|
XASE
|
280IS73QBKJ2C02421
|
|
67
|
84.13
|
20240816-15:34:31.559
|
XASE
|
280IS73QBKJ3C02421
|
|
33
|
84.13
|
20240816-15:34:31.559
|
XASE
|
280IS73QBKJ4C02421
|
|
45
|
84.13
|
20240816-15:34:31.559
|
XASE
|
280IS73QBKJ5C02421
|
|
55
|
84.13
|
20240816-15:34:31.559
|
XASE
|
280IS73QBKJ6C02421
|
|
100
|
84.13
|
20240816-15:34:43.495
|
XASE
|
280IS73QBMGQC02421
|
|
100
|
84.15
|
20240816-15:34:59.209
|
XPSX
|
280IS73QBP9IC02421
|
|
100
|
84.13
|
20240816-15:35:12.391
|
XASE
|
280IS73QBRH2C02421
|
|
100
|
84.16
|
20240816-15:36:00.788
|
EDGX
|
280IS73QC38LC02421
|
|
100
|
84.15
|
20240816-15:36:21.037
|
XNYS
|
280IS73QC6JAC02421
|
|
100
|
84.14
|
20240816-15:36:31.257
|
XASE
|
280IS73QC8C8C02421
|
|
100
|
84.14
|
20240816-15:36:31.257
|
XASE
|
280IS73QC8C9C02421
|
|
100
|
84.14
|
20240816-15:36:31.258
|
XASE
|
280IS73QC8CAC02421
|
|
100
|
84.15
|
20240816-15:37:46.143
|
XBOS
|
280IS73QCL5HC02421
|
|
100
|
84.14
|
20240816-15:38:00.716
|
XASE
|
280IS73QCNFBC02421
|
|
94
|
84.13
|
20240816-15:39:02.114
|
XASE
|
280IS73QD2BGC02421
|
|
6
|
84.13
|
20240816-15:39:02.114
|
XASE
|
280IS73QD2BIC02421
|
|
100
|
84
|
20240816-15:39:35.008
|
XASE
|
280IS73QD8S4C02421
|
|
100
|
84.01
|
20240816-15:40:33.369
|
XPSX
|
280IS73QDIHNC02421
|
|
100
|
83.97
|
20240816-15:41:27.359
|
XASE
|
280IS73QDR3JC02421
|
|
100
|
84
|
20240816-15:41:58.566
|
XASE
|
280IS73QDVUGC02421
|
|
100
|
83.94
|
20240816-15:43:50.448
|
XNAS
|
280IS73QEHAJC02421
|
|
100
|
83.94
|
20240816-15:44:01.942
|
XASE
|
280IS73QEJ2RC02421
|
|
100
|
83.95
|
20240816-15:45:10.092
|
XASE
|
280IS73QETSEC02421
|
|
100
|
83.86
|
20240816-15:46:12.330
|
XASE
|
280IS73QF8UTC02421
|
|
100
|
83.84
|
20240816-15:47:24.715
|
XASE
|
280IS73QFK7PC02421
|
|
100
|
83.84
|
20240816-15:48:16.240
|
XASE
|
280IS73QFSF8C02421
|
|
100
|
83.91
|
20240816-15:49:26.567
|
XASE
|
280IS73QG8IAC02421
|
|
100
|
83.87
|
20240816-15:49:43.969
|
XASE
|
280IS73QGBBIC02421
|
|
100
|
83.77
|
20240816-15:50:52.538
|
XASE
|
280IS73QGN79C02421
|
|
100
|
83.71
|
20240816-15:51:20.740
|
XASE
|
280IS73QGS72C02421
|
|
98
|
83.77
|
20240816-15:52:34.601
|
XNYS
|
280IS73QH7HHC02421
|
|
100
|
83.77
|
20240816-15:53:19.841
|
XASE
|
280IS73QHEKLC02421
|
|
100
|
83.78
|
20240816-15:54:33.352
|
ARCX
|
280IS73QHQE9C02421
|
|
100
|
83.76
|
20240816-15:55:33.409
|
XASE
|
280IS73QI40NC02421
|
|
100
|
83.73
|
20240816-15:56:30.008
|
XASE
|
280IS73QIDJGC02421
|
|
100
|
83.74
|
20240816-15:57:42.997
|
XNAS
|
280IS73QIP1LC02421
|
|
100
|
83.79
|
20240816-15:58:57.640
|
ARCX
|
280IS73QJ4SQC02421
|
|
100
|
83.78
|
20240816-15:59:54.644
|
XASE
|
280IS73QJEUUC02421
|
|
100
|
83.77
|
20240816-16:00:04.343
|
XASE
|
280IS73QJHKIC02421
|
|
100
|
83.77
|
20240816-16:01:34.819
|
BATY
|
280IS73QK4HMC02421
|
|
100
|
83.79
|
20240816-16:03:02.462
|
XNAS
|
280IS73QKLHDC02421
|
|
100
|
83.78
|
20240816-16:03:19.686
|
XNAS
|
280IS73QKOJDC02421
|
|
100
|
83.84
|
20240816-16:05:22.518
|
XASE
|
280IS73QLE6UC02421
|
|
100
|
83.82
|
20240816-16:05:50.026
|
BATY
|
280IS73QLITUC02421
|
|
100
|
83.86
|
20240816-16:07:33.265
|
BATY
|
280IS73QM43CC02421
|
|
100
|
83.9
|
20240816-16:09:24.830
|
XASE
|
280IS73QMLLVC02421
|
|
100
|
83.9
|
20240816-16:09:24.830
|
XASE
|
280IS73QMLM0C02421
|
|
100
|
84.03
|
20240816-16:10:55.102
|
EPRL
|
280IS73QN3RFC02421
|
|
70
|
84.08
|
20240816-16:11:40.346
|
XNAS
|
280IS73QNAT4C02421
|
|
30
|
84.08
|
20240816-16:11:40.346
|
XNAS
|
280IS73QNAT5C02421
|
|
100
|
84.07
|
20240816-16:11:45.098
|
XNYS
|
280IS73QNBI0C02421
|
|
100
|
84.1
|
20240816-16:13:13.161
|
XASE
|
280IS73QNPEMC02421
|
|
100
|
84.02
|
20240816-16:13:24.686
|
XASE
|
280IS73QNRE4C02421
|
|
100
|
84.07
|
20240816-16:14:30.615
|
XASE
|
280IS73QO5RPC02421
|
|
100
|
84.12
|
20240816-16:15:25.657
|
XASE
|
280IS73QOF37C02421
|
|
100
|
84.17
|
20240816-16:17:10.005
|
XASE
|
280IS73QP2DCC02421
|
|
100
|
84.17
|
20240816-16:17:10.006
|
XASE
|
280IS73QP2DDC02421
|
|
100
|
84.19
|
20240816-16:19:14.092
|
XASE
|
280IS73QPT5JC02421
|
|
100
|
84.19
|
20240816-16:19:14.092
|
XASE
|
280IS73QPT5KC02421
|
|
100
|
84.16
|
20240816-16:20:19.582
|
XASE
|
280IS73QQAAMC02421
|
|
100
|
84.24
|
20240816-16:22:24.769
|
XASE
|
280IS73QR2OLC02421
|
|
100
|
84.24
|
20240816-16:22:24.769
|
XASE
|
280IS73QR2OMC02421
|
|
100
|
84.24
|
20240816-16:24:34.398
|
XPSX
|
280IS73QRR2CC02421
|
|
18
|
84.24
|
20240816-16:24:34.398
|
XPSX
|
280IS73QRR2DC02421
|
|
18
|
84.24
|
20240816-16:24:34.398
|
XPSX
|
280IS73QRR2EC02421
|
|
64
|
84.24
|
20240816-16:24:34.398
|
XPSX
|
280IS73QRR2FC02421
|
|
18
|
84.19
|
20240816-16:25:50.825
|
BATY
|
280IS73QS9C4C02421
|
|
82
|
84.19
|
20240816-16:25:50.825
|
BATY
|
280IS73QS9C5C02421
|
|
92
|
84.13
|
20240816-16:26:43.788
|
ARCX
|
280IS73QSK2AC02421
|
|
8
|
84.13
|
20240816-16:26:43.788
|
ARCX
|
280IS73QSK2BC02421
|
|
100
|
84.16
|
20240816-16:28:07.919
|
ARCX
|
280IS73QT28BC02421
|
|
6
|
84.12
|
20240816-16:29:16.010
|
XNYS
|
280IS73QTF0AC02421
|
|
94
|
84.12
|
20240816-16:29:16.010
|
XNYS
|
280IS73QTF0BC02421
|
|
100
|
84.12
|
20240816-16:29:31.060
|
XASE
|
280IS73QTI0GC02421
|
|
17
|
84.1
|
20240816-16:30:15.408
|
ARCX
|
280IS73QTQ5JC02421
|
|
83
|
84.1
|
20240816-16:30:15.408
|
ARCX
|
280IS73QTQ5KC02421
|
|
100
|
84.08
|
20240816-16:30:41.847
|
XASE
|
280IS73QU1AKC02421
|
|
100
|
84.11
|
20240816-16:31:14.241
|
XASE
|
280IS73QU86BC02421
|
|
100
|
84.14
|
20240816-16:32:00.902
|
XASE
|
280IS73QUH7DC02421
|
|
30
|
84.2
|
20240816-16:33:20.755
|
XNYS
|
280IS73QUVT7C02421
|
|
70
|
84.2
|
20240816-16:33:20.755
|
XNYS
|
280IS73QUVT8C02421
|
|
100
|
84.18
|
20240816-16:33:55.009
|
XASE
|
280IS73QV61AC02421
|
|
100
|
84.18
|
20240816-16:33:55.009
|
XASE
|
280IS73QV61BC02421
|
|
5
|
84.21
|
20240816-16:35:50.024
|
XNAS
|
280IS73QVPV0C02421
|
|
95
|
84.21
|
20240816-16:36:03.950
|
XASE
|
280IS73QVSGLC02421
|
|
2
|
84.21
|
20240816-16:36:03.951
|
BATS
|
280IS73QVSGNC02421
|
|
1
|
84.21
|
20240816-16:36:03.951
|
BATS
|
280IS73QVSGOC02421
|
|
2
|
84.21
|
20240816-16:36:03.951
|
XNAS
|
280IS73QVSGQC02421
|
|
100
|
84.22
|
20240816-16:36:47.767
|
XASE
|
280IS73R03UPC02421
|
|
100
|
84.19
|
20240816-16:38:07.600
|
XASE
|
280IS73R0ILRC02421
|
|
100
|
84.16
|
20240816-16:39:12.725
|
XPSX
|
280IS73R0ULJC02421
|
|
100
|
84.17
|
20240816-16:40:38.734
|
XASE
|
280IS73R1EC7C02421
|
|
100
|
84.16
|
20240816-16:41:15.890
|
XASE
|
280IS73R1KSVC02421
|
|
52
|
84.09
|
20240816-16:42:41.866
|
ARCX
|
280IS73R24CDC02421
|
|
48
|
84.09
|
20240816-16:42:41.866
|
ARCX
|
280IS73R24CEC02421
|
|
100
|
84.05
|
20240816-16:43:39.251
|
XASE
|
280IS73R2DQ1C02421
|
|
100
|
84.09
|
20240816-16:45:25.523
|
XASE
|
280IS73R3124C02421
|
|
100
|
84.09
|
20240816-16:45:25.523
|
XASE
|
280IS73R3125C02421
|
|
100
|
84.07
|
20240816-16:45:51.717
|
XASE
|
280IS73R358FC02421
|
|
100
|
84.07
|
20240816-16:47:35.217
|
XASE
|
280IS73R3KRJC02421
|
|
100
|
84.09
|
20240816-16:48:36.719
|
XASE
|
280IS73R3VABC02421
|
|
100
|
84.13
|
20240816-16:50:24.502
|
XASE
|
280IS73R4H3RC02421
|
|
100
|
84.16
|
20240816-16:51:46.340
|
ARCX
|
280IS73R4U81C02421
|
|
100
|
84.17
|
20240816-16:52:12.960
|
XASE
|
280IS73R52DDC02421
|
|
100
|
84.24
|
20240816-16:54:13.537
|
ARCX
|
280IS73R5LQRC02421
|
|
100
|
84.23
|
20240816-16:54:37.619
|
XASE
|
280IS73R5PF8C02421
|
|
100
|
84.32
|
20240816-16:56:44.296
|
ARCX
|
280IS73R6E90C02421
|
|
100
|
84.38
|
20240816-16:57:39.774
|
XNYS
|
280IS73R6N42C02421
|
|
100
|
84.45
|
20240816-16:58:14.111
|
XASE
|
280IS73R6UDEC02421
|
|
100
|
84.45
|
20240816-16:58:14.112
|
XASE
|
280IS73R6UDFC02421
|
|
100
|
84.45
|
20240816-16:59:30.034
|
XASE
|
280IS73R7BNCC02421
|
|
100
|
84.39
|
20240816-17:00:23.426
|
XASE
|
280IS73R7P4MC02421
|
|
100
|
84.32
|
20240816-17:01:18.680
|
XNAS
|
280IS73R82TNC02421
|
|
99
|
84.22
|
20240816-17:02:33.339
|
EDGX
|
280IS73R8HO1C02421
|
|
1
|
84.22
|
20240816-17:02:33.339
|
EDGX
|
280IS73R8HO2C02421
|
|
100
|
84.21
|
20240816-17:04:16.207
|
BATY
|
280IS73R92LRC02421
|
|
100
|
84.24
|
20240816-17:05:42.350
|
ARCX
|
280IS73R9GFAC02421
|
|
100
|
84.24
|
20240816-17:05:42.350
|
ARCX
|
280IS73R9GFBC02421
|
|
100
|
84.33
|
20240816-17:07:31.292
|
XASE
|
280IS73RA1E0C02421
|
|
100
|
84.4
|
20240816-17:08:17.939
|
BATY
|
280IS73RA9AEC02421
|
|
100
|
84.46
|
20240816-17:09:10.795
|
XASE
|
280IS73RAJ2JC02421
|
|
61
|
84.52
|
20240816-17:10:10.502
|
XASE
|
280IS73RAT7MC02421
|
|
39
|
84.52
|
20240816-17:10:10.502
|
XASE
|
280IS73RAT7NC02421
|
|
100
|
84.5
|
20240816-17:11:32.019
|
XASE
|
280IS73RB89FC02421
|
|
1
|
84.5
|
20240816-17:13:25.511
|
EDGX
|
280IS73RBP6UC02421
|
|
1
|
84.5
|
20240816-17:13:25.511
|
EDGX
|
280IS73RBP6VC02421
|
|
98
|
84.5
|
20240816-17:13:25.511
|
EDGX
|
280IS73RBP70C02421
|
|
1
|
84.52
|
20240816-17:13:39.821
|
BATY
|
280IS73RBR11C02421
|
|
99
|
84.52
|
20240816-17:13:39.825
|
BATY
|
280IS73RBR13C02421
|
|
100
|
84.47
|
20240816-17:14:22.022
|
ARCX
|
280IS73RC0ITC02421
|
|
100
|
84.47
|
20240816-17:15:30.509
|
ARCX
|
280IS73RCBOUC02421
|
|
100
|
84.5
|
20240816-17:18:24.046
|
BATY
|
280IS73RD7S8C02421
|
|
100
|
84.49
|
20240816-17:18:27.269
|
EPRL
|
280IS73RD8ALC02421
|
|
100
|
84.49
|
20240816-17:18:27.269
|
EPRL
|
280IS73RD8AMC02421
|
|
100
|
84.49
|
20240816-17:20:16.374
|
XASE
|
280IS73RDP1UC02421
|
|
100
|
84.5
|
20240816-17:23:09.279
|
ARCX
|
280IS73REIS2C02421
|
|
100
|
84.49
|
20240816-17:23:09.283
|
ARCX
|
280IS73REIS3C02421
|
|
100
|
84.49
|
20240816-17:23:09.283
|
ARCX
|
280IS73REIS4C02421
|
|
30
|
84.53
|
20240816-17:25:35.010
|
BATY
|
280IS73RF8OQC02421
|
|
24
|
84.54
|
20240816-17:25:53.983
|
XASE
|
280IS73RFBLJC02421
|
|
76
|
84.54
|
20240816-17:25:53.983
|
XASE
|
280IS73RFBLKC02421
|
|
100
|
84.44
|
20240816-17:26:32.029
|
XASE
|
280IS73RFJ1MC02421
|
|
100
|
84.42
|
20240816-17:27:27.816
|
XASE
|
280IS73RFRVGC02421
|
|
100
|
84.45
|
20240816-17:29:04.495
|
EPRL
|
280IS73RGAMIC02421
|
|
84
|
84.49
|
20240816-17:30:25.736
|
XASE
|
280IS73RGOCAC02421
|
|
16
|
84.49
|
20240816-17:30:25.736
|
XASE
|
280IS73RGOCBC02421
|
|
100
|
84.47
|
20240816-17:31:31.224
|
XASE
|
280IS73RH4AEC02421
|
|
100
|
84.47
|
20240816-17:31:54.884
|
XASE
|
280IS73RH8C6C02421
|
|
100
|
84.48
|
20240816-17:33:01.621
|
XASE
|
280IS73RHJOSC02421
|
|
100
|
84.49
|
20240816-17:34:16.038
|
XASE
|
280IS73RI0ULC02421
|
|
100
|
84.49
|
20240816-17:34:16.038
|
XASE
|
280IS73RI0UMC02421
|
|
100
|
84.45
|
20240816-17:34:56.951
|
XASE
|
280IS73RI7BIC02421
|
|
100
|
84.43
|
20240816-17:35:35.099
|
ARCX
|
280IS73RIDDJC02421
|
|
100
|
84.44
|
20240816-17:36:43.154
|
XASE
|
280IS73RIO20C02421
|
|
100
|
84.49
|
20240816-17:38:18.593
|
XASE
|
280IS73RJ5RHC02421
|
|
53
|
84.49
|
20240816-17:38:18.593
|
XASE
|
280IS73RJ5RIC02421
|
|
47
|
84.49
|
20240816-17:38:18.593
|
XASE
|
280IS73RJ5RJC02421
|
|
100
|
84.57
|
20240816-17:39:16.728
|
XNAS
|
280IS73RJFIPC02421
|
|
100
|
84.52
|
20240816-17:40:09.074
|
XASE
|
280IS73RJOTIC02421
|
|
100
|
84.5
|
20240816-17:40:47.920
|
XASE
|
280IS73RJUFOC02421
|
|
100
|
84.48
|
20240816-17:41:20.010
|
XASE
|
280IS73RK3IHC02421
|
|
100
|
84.48
|
20240816-17:42:55.086
|
EPRL
|
280IS73RKIL5C02421
|
|
100
|
84.47
|
20240816-17:43:08.645
|
XPSX
|
280IS73RKKUQC02421
|
|
12
|
84.49
|
20240816-17:44:23.665
|
XASE
|
280IS73RKVFLC02421
|
|
88
|
84.49
|
20240816-17:44:23.665
|
XASE
|
280IS73RKVFMC02421
|
|
100
|
84.48
|
20240816-17:44:48.237
|
EPRL
|
280IS73RL34QC02421
|
|
80
|
84.49
|
20240816-17:45:55.823
|
EPRL
|
280IS73RLF0LC02421
|
|
20
|
84.49
|
20240816-17:45:55.823
|
EPRL
|
280IS73RLF0MC02421
|
|
100
|
84.45
|
20240816-17:46:49.688
|
XASE
|
280IS73RLMKGC02421
|
|
100
|
84.4
|
20240816-17:47:59.037
|
ARCX
|
280IS73RM19HC02421
|
|
100
|
84.42
|
20240816-17:49:04.108
|
XASE
|
280IS73RMB7KC02421
|
|
100
|
84.43
|
20240816-17:50:11.383
|
ARCX
|
280IS73RMLFBC02421
|
|
100
|
84.41
|
20240816-17:51:25.010
|
XASE
|
280IS73RN3O4C02421
|
|
100
|
84.41
|
20240816-17:52:18.331
|
XASE
|
280IS73RNAVTC02421
|
|
2
|
84.41
|
20240816-17:53:18.541
|
XASE
|
280IS73RNJH4C02421
|
|
98
|
84.41
|
20240816-17:53:18.542
|
XASE
|
280IS73RNJH7C02421
|
|
66
|
84.4
|
20240816-17:54:14.949
|
XASE
|
280IS73RNRBBC02421
|
|
34
|
84.4
|
20240816-17:54:17.826
|
XASE
|
280IS73RNRLOC02421
|
|
100
|
84.42
|
20240816-17:56:21.160
|
EPRL
|
280IS73ROE6RC02421
|
|
100
|
84.43
|
20240816-17:56:46.134
|
ARCX
|
280IS73ROIKBC02421
|
|
100
|
84.43
|
20240816-17:57:13.983
|
XASE
|
280IS73ROMK5C02421
|
|
100
|
84.46
|
20240816-17:58:17.068
|
XPSX
|
280IS73ROVB9C02421
|
|
100
|
84.4
|
20240816-17:59:04.685
|
EPRL
|
280IS73RP64JC02421
|
|
100
|
84.39
|
20240816-18:00:23.317
|
XNAS
|
280IS73RPJ0CC02421
|
|
100
|
84.36
|
20240816-18:00:27.732
|
EPRL
|
280IS73RPJKCC02421
|
|
100
|
84.39
|
20240816-18:01:38.200
|
EPRL
|
280IS73RQ2F1C02421
|
|
100
|
84.41
|
20240816-18:02:35.011
|
XASE
|
280IS73RQCFEC02421
|
|
100
|
84.39
|
20240816-18:02:44.839
|
EPRL
|
280IS73RQE4GC02421
|
|
1
|
84.41
|
20240816-18:04:44.963
|
XNAS
|
280IS73RR328C02421
|
|
1
|
84.41
|
20240816-18:04:44.963
|
XNAS
|
280IS73RR329C02421
|
|
98
|
84.41
|
20240816-18:04:44.963
|
XNAS
|
280IS73RR32AC02421
|
|
100
|
84.4
|
20240816-18:04:55.010
|
EPRL
|
280IS73RR4LJC02421
|
|
100
|
84.4
|
20240816-18:05:49.658
|
EPRL
|
280IS73RRDFHC02421
|
|
100
|
84.39
|
20240816-18:07:01.504
|
XASE
|
280IS73RRP5TC02421
|
|
100
|
84.38
|
20240816-18:07:57.437
|
XASE
|
280IS73RS24TC02421
|
|
100
|
84.45
|
20240816-18:08:50.896
|
EPRL
|
280IS73RSA06C02421
|
|
100
|
84.43
|
20240816-18:09:53.685
|
XASE
|
280IS73RSJEEC02421
|
|
40
|
84.43
|
20240816-18:10:35.010
|
XASE
|
280IS73RSRH1C02421
|
|
100
|
84.45
|
20240816-18:11:05.840
|
XASE
|
280IS73RSVPAC02421
|
|
100
|
84.43
|
20240816-18:11:50.045
|
XASE
|
280IS73RT613C02421
|
|
100
|
84.43
|
20240816-18:12:16.393
|
XASE
|
280IS73RT9K4C02421
|
|
100
|
84.42
|
20240816-18:13:28.737
|
XASE
|
280IS73RTJEAC02421
|
|
100
|
84.41
|
20240816-18:14:43.355
|
EPRL
|
280IS73RTUQMC02421
|
|
100
|
84.38
|
20240816-18:14:57.223
|
EPRL
|
280IS73RU0HFC02421
|
|
100
|
84.39
|
20240816-18:16:02.311
|
XASE
|
280IS73RUBMMC02421
|
|
100
|
84.42
|
20240816-18:17:21.726
|
XASE
|
280IS73RUM3OC02421
|
|
100
|
84.42
|
20240816-18:18:08.305
|
XASE
|
280IS73RUS72C02421
|
|
71
|
84.4
|
20240816-18:19:13.190
|
XASE
|
280IS73RV5J3C02421
|
|
100
|
84.44
|
20240816-18:19:56.027
|
ARCX
|
280IS73RVBIPC02421
|
|
100
|
84.42
|
20240816-18:20:37.215
|
XASE
|
280IS73RVHI6C02421
|
|
100
|
84.42
|
20240816-18:21:58.014
|
XASE
|
280IS73RVTBJC02421
|
|
46
|
84.41
|
20240816-18:22:10.243
|
XASE
|
280IS73RVUV3C02421
|
|
54
|
84.41
|
20240816-18:22:10.243
|
XASE
|
280IS73RVUV4C02421
|
|
100
|
84.4
|
20240816-18:23:43.055
|
XASE
|
280IS73S0BO6C02421
|
|
100
|
84.37
|
20240816-18:23:45.228
|
XASE
|
280IS73S0C3FC02421
|
|
95
|
84.36
|
20240816-18:25:26.604
|
XASE
|
280IS73S0RBPC02421
|
|
5
|
84.36
|
20240816-18:25:26.611
|
XASE
|
280IS73S0RBQC02421
|
|
100
|
84.38
|
20240816-18:26:17.773
|
XASE
|
280IS73S12V2C02421
|
|
100
|
84.35
|
20240816-18:26:57.781
|
EPRL
|
280IS73S18NNC02421
|
|
100
|
84.4
|
20240816-18:29:04.014
|
XNAS
|
280IS73S1RNFC02421
|
|
100
|
84.38
|
20240816-18:29:05.367
|
XASE
|
280IS73S1S0HC02421
|
|
100
|
84.4
|
20240816-18:30:08.021
|
XASE
|
280IS73S268IC02421
|
|
94
|
84.37
|
20240816-18:30:40.976
|
XPSX
|
280IS73S2DLBC02421
|
|
6
|
84.37
|
20240816-18:30:40.976
|
XPSX
|
280IS73S2DLCC02421
|
|
100
|
84.4
|
20240816-18:32:36.244
|
XNYS
|
280IS73S361OC02421
|
|
100
|
84.39
|
20240816-18:32:36.249
|
XASE
|
280IS73S361SC02421
|
|
100
|
84.39
|
20240816-18:32:36.249
|
XASE
|
280IS73S361TC02421
|
|
100
|
84.38
|
20240816-18:33:49.816
|
EPRL
|
280IS73S3MSHC02421
|
|
100
|
84.36
|
20240816-18:34:34.397
|
EPRL
|
280IS73S40GBC02421
|
|
100
|
84.38
|
20240816-18:35:13.880
|
XASE
|
280IS73S48VNC02421
|
|
100
|
84.36
|
20240816-18:35:52.901
|
XASE
|
280IS73S4G0BC02421
|
|
100
|
84.27
|
20240816-18:36:39.445
|
EPRL
|
280IS73S4OP1C02421
|
|
100
|
84.32
|
20240816-18:38:20.326
|
EPRL
|
280IS73S5AJ1C02421
|
|
100
|
84.3
|
20240816-18:38:57.737
|
EPRL
|
280IS73S5HJOC02421
|
|
1
|
84.26
|
20240816-18:39:54.759
|
XASE
|
280IS73S5RTPC02421
|
|
100
|
84.27
|
20240816-18:40:14.469
|
XASE
|
280IS73S5VIRC02421
|
|
100
|
84.33
|
20240816-18:41:45.586
|
XPSX
|
280IS73S6E0NC02421
|
|
100
|
84.32
|
20240816-18:42:06.745
|
XASE
|
280IS73S6H7GC02421
|
|
100
|
84.3
|
20240816-18:42:51.176
|
XASE
|
280IS73S6OJEC02421
|
|
100
|
84.35
|
20240816-18:43:40.010
|
XASE
|
280IS73S70TMC02421
|
|
100
|
84.34
|
20240816-18:44:19.775
|
EPRL
|
280IS73S77R4C02421
|
|
100
|
84.3
|
20240816-18:45:35.554
|
XASE
|
280IS73S7LCDC02421
|
|
11
|
84.28
|
20240816-18:46:46.017
|
XASE
|
280IS73S7VVHC02421
|
|
89
|
84.28
|
20240816-18:46:46.017
|
XASE
|
280IS73S7VVIC02421
|
|
100
|
84.26
|
20240816-18:47:35.069
|
EPRL
|
280IS73S87B6C02421
|
|
100
|
84.24
|
20240816-18:48:52.010
|
EPRL
|
280IS73S8MDGC02421
|
|
71
|
84.29
|
20240816-18:50:00.539
|
ARCX
|
280IS73S9236C02421
|
|
100
|
84.31
|
20240816-18:50:14.646
|
XNYS
|
280IS73S94KPC02421
|
|
100
|
84.3
|
20240816-18:50:21.211
|
XASE
|
280IS73S95TCC02421
|
|
100
|
84.29
|
20240816-18:51:44.675
|
XNYS
|
280IS73S9KG9C02421
|
|
100
|
84.28
|
20240816-18:51:49.715
|
EPRL
|
280IS73S9L9RC02421
|
|
100
|
84.27
|
20240816-18:53:01.505
|
EPRL
|
280IS73SA0RMC02421
|
|
100
|
84.35
|
20240816-18:54:47.636
|
EPRL
|
280IS73SAJ7BC02421
|
|
100
|
84.35
|
20240816-18:54:47.776
|
EPRL
|
280IS73SAJ7LC02421
|
|
100
|
84.38
|
20240816-18:55:50.927
|
EPRL
|
280IS73SATT4C02421
|
|
100
|
84.37
|
20240816-18:56:25.010
|
XASE
|
280IS73SB3F9C02421
|
|
100
|
84.36
|
20240816-18:57:13.374
|
ARCX
|
280IS73SBAOTC02421
|
|
100
|
84.37
|
20240816-18:58:21.707
|
XNAS
|
280IS73SBLDMC02421
|
|
100
|
84.46
|
20240816-18:59:19.470
|
XNYS
|
280IS73SC08DC02421
|
|
38
|
84.45
|
20240816-18:59:31.480
|
ARCX
|
280IS73SC3EPC02421
|
|
62
|
84.45
|
20240816-18:59:31.480
|
ARCX
|
280IS73SC3EQC02421
|
|
100
|
84.44
|
20240816-19:00:00.878
|
XASE
|
280IS73SC984C02421
|
|
100
|
84.38
|
20240816-19:00:59.807
|
ARCX
|
280IS73SCLNKC02421
|
|
100
|
84.37
|
20240816-19:01:36.430
|
ARCX
|
280IS73SCTDBC02421
|
|
100
|
84.37
|
20240816-19:02:05.012
|
XASE
|
280IS73SD2RQC02421
|
|
100
|
84.35
|
20240816-19:03:31.379
|
XNYS
|
280IS73SDI6IC02421
|
|
100
|
84.33
|
20240816-19:03:45.011
|
XASE
|
280IS73SDKIUC02421
|
|
100
|
84.32
|
20240816-19:04:00.137
|
XASE
|
280IS73SDN9LC02421
|
|
100
|
84.26
|
20240816-19:04:53.788
|
EPRL
|
280IS73SE38MC02421
|
|
100
|
84.28
|
20240816-19:05:31.332
|
XNAS
|
280IS73SEA1UC02421
|
|
100
|
84.35
|
20240816-19:06:24.033
|
ARCX
|
280IS73SEJMUC02421
|
|
100
|
84.33
|
20240816-19:06:38.534
|
EPRL
|
280IS73SELOSC02421
|
|
100
|
84.35
|
20240816-19:07:13.978
|
XASE
|
280IS73SEREQC02421
|
|
100
|
84.34
|
20240816-19:08:16.384
|
XNYS
|
280IS73SF6B4C02421
|
|
100
|
84.33
|
20240816-19:08:35.010
|
XASE
|
280IS73SF97RC02421
|
|
100
|
84.29
|
20240816-19:09:05.097
|
XASE
|
280IS73SFE4AC02421
|
|
100
|
84.32
|
20240816-19:10:02.246
|
XASE
|
280IS73SFP1KC02421
|
|
100
|
84.32
|
20240816-19:10:37.431
|
ARCX
|
280IS73SFVC1C02421
|
|
100
|
84.36
|
20240816-19:11:45.058
|
IEXG
|
280IS73SGAANC02421
|
|
100
|
84.38
|
20240816-19:12:17.495
|
XNYS
|
280IS73SGF7SC02421
|
|
100
|
84.37
|
20240816-19:12:34.333
|
EPRL
|
280IS73SGHNGC02421
|
|
100
|
84.35
|
20240816-19:12:59.442
|
XASE
|
280IS73SGLDAC02421
|
|
100
|
84.38
|
20240816-19:13:42.701
|
XASE
|
280IS73SGSQ9C02421
|
|
100
|
84.41
|
20240816-19:14:27.007
|
XASE
|
280IS73SH36CC02421
|
|
100
|
84.41
|
20240816-19:15:33.069
|
XNYS
|
280IS73SHEM6C02421
|
|
100
|
84.4
|
20240816-19:15:40.011
|
XASE
|
280IS73SHFNIC02421
|
|
100
|
84.4
|
20240816-19:15:46.453
|
XASE
|
280IS73SHGKLC02421
|
|
100
|
84.38
|
20240816-19:16:38.708
|
XASE
|
280IS73SHOB1C02421
|
|
100
|
84.39
|
20240816-19:17:57.089
|
XNYS
|
280IS73SI4DDC02421
|
|
100
|
84.39
|
20240816-19:18:24.641
|
XNYS
|
280IS73SI8JVC02421
|
|
100
|
84.38
|
20240816-19:18:31.456
|
EPRL
|
280IS73SI9I0C02421
|
|
100
|
84.38
|
20240816-19:18:31.456
|
EPRL
|
280IS73SI9I1C02421
|
|
100
|
84.39
|
20240816-19:20:01.989
|
XASE
|
280IS73SINT0C02421
|
|
100
|
84.37
|
20240816-19:20:30.941
|
XASE
|
280IS73SISJOC02421
|
|
100
|
84.37
|
20240816-19:21:14.861
|
XASE
|
280IS73SJ3E8C02421
|
|
100
|
84.36
|
20240816-19:21:23.814
|
XASE
|
280IS73SJ4UEC02421
|
|
100
|
84.36
|
20240816-19:22:11.420
|
XNYS
|
280IS73SJCB1C02421
|
|
18
|
84.35
|
20240816-19:22:12.710
|
XASE
|
280IS73SJCFTC02421
|
|
82
|
84.35
|
20240816-19:22:12.710
|
XASE
|
280IS73SJCFUC02421
|
|
100
|
84.36
|
20240816-19:23:32.967
|
XASE
|
280IS73SJNJQC02421
|
|
100
|
84.34
|
20240816-19:23:36.979
|
XASE
|
280IS73SJO9UC02421
|
|
100
|
84.32
|
20240816-19:24:40.763
|
XNYS
|
280IS73SK2KMC02421
|
|
100
|
84.32
|
20240816-19:24:54.503
|
ARCX
|
280IS73SK4M3C02421
|
|
48
|
84.31
|
20240816-19:25:04.620
|
EPRL
|
280IS73SK6D9C02421
|
|
100
|
84.33
|
20240816-19:25:29.746
|
XASE
|
280IS73SKARRC02421
|
|
100
|
84.32
|
20240816-19:26:01.203
|
XASE
|
280IS73SKG5FC02421
|
|
100
|
84.34
|
20240816-19:26:26.724
|
XASE
|
280IS73SKK7CC02421
|
|
100
|
84.37
|
20240816-19:27:30.078
|
XNAS
|
280IS73SKUNBC02421
|
|
100
|
84.36
|
20240816-19:27:34.097
|
ARCX
|
280IS73SKVBMC02421
|
|
6
|
84.36
|
20240816-19:27:34.098
|
XPSX
|
280IS73SKVBOC02421
|
|
94
|
84.36
|
20240816-19:27:34.098
|
XPSX
|
280IS73SKVBPC02421
|
|
100
|
84.37
|
20240816-19:28:55.254
|
XNYS
|
280IS73SLBVHC02421
|
|
100
|
84.36
|
20240816-19:29:14.212
|
XASE
|
280IS73SLFK9C02421
|
|
100
|
84.36
|
20240816-19:29:14.212
|
XASE
|
280IS73SLFKAC02421
|
|
100
|
84.35
|
20240816-19:29:55.978
|
EPRL
|
280IS73SLN6UC02421
|
|
100
|
84.31
|
20240816-19:30:17.012
|
EPRL
|
280IS73SLSQRC02421
|
|
100
|
84.32
|
20240816-19:30:47.132
|
XASE
|
280IS73SM56IC02421
|
|
100
|
84.29
|
20240816-19:31:20.367
|
ARCX
|
280IS73SMDSPC02421
|
|
100
|
84.3
|
20240816-19:31:26.621
|
ARCX
|
280IS73SMF0PC02421
|
|
100
|
84.35
|
20240816-19:32:21.885
|
BATS
|
280IS73SMS53C02421
|
|
100
|
84.34
|
20240816-19:32:38.350
|
XASE
|
280IS73SMV28C02421
|
|
100
|
84.34
|
20240816-19:32:38.350
|
XASE
|
280IS73SMV29C02421
|
|
61
|
84.32
|
20240816-19:33:37.481
|
XNAS
|
280IS73SNEB7C02421
|
|
2
|
84.32
|
20240816-19:33:37.481
|
XNAS
|
280IS73SNEB8C02421
|
|
37
|
84.32
|
20240816-19:33:37.481
|
XNAS
|
280IS73SNEB9C02421
|
|
100
|
84.31
|
20240816-19:33:47.912
|
XASE
|
280IS73SNH2FC02421
|
|
100
|
84.3
|
20240816-19:34:33.162
|
ARCX
|
280IS73SO5JVC02421
|
|
100
|
84.28
|
20240816-19:34:57.806
|
EPRL
|
280IS73SOK1TC02421
|
|
100
|
84.31
|
20240816-19:35:45.117
|
EPRL
|
280IS73SPH37C02421
|
|
100
|
84.34
|
20240816-19:36:00.156
|
XNYS
|
280IS73SPPN8C02421
|
|
100
|
84.34
|
20240816-19:36:10.159
|
ARCX
|
280IS73SPTJ9C02421
|
|
100
|
84.32
|
20240816-19:36:46.111
|
XASE
|
280IS73SQ4HVC02421
|
|
53
|
84.33
|
20240816-19:37:36.520
|
XNAS
|
280IS73SQELLC02421
|
|
47
|
84.33
|
20240816-19:37:36.520
|
XNAS
|
280IS73SQELMC02421
|
|
100
|
84.34
|
20240816-19:37:46.013
|
XASE
|
280IS73SQGBKC02421
|
|
100
|
84.33
|
20240816-19:38:29.292
|
ARCX
|
280IS73SQO99C02421
|
|
100
|
84.32
|
20240816-19:38:48.334
|
ARCX
|
280IS73SQS0EC02421
|
|
100
|
84.31
|
20240816-19:39:30.941
|
XNYS
|
280IS73SR55NC02421
|
|
100
|
84.31
|
20240816-19:40:01.241
|
EDGX
|
280IS73SRAV1C02421
|
|
100
|
84.32
|
20240816-19:40:16.604
|
XPSX
|
280IS73SREU8C02421
|
|
100
|
84.31
|
20240816-19:40:32.809
|
XASE
|
280IS73SRJF7C02421
|
|
100
|
84.28
|
20240816-19:40:57.467
|
EPRL
|
280IS73SROIFC02421
|
|
100
|
84.28
|
20240816-19:40:57.467
|
XNYS
|
280IS73SROIGC02421
|
|
100
|
84.28
|
20240816-19:40:57.467
|
XNYS
|
280IS73SROIHC02421
|
|
100
|
84.28
|
20240816-19:40:57.467
|
XNYS
|
280IS73SROIIC02421
|
|
100
|
84.28
|
20240816-19:40:57.467
|
IEXG
|
280IS73SROIJC02421
|
|
218
|
84.3
|
20240816-19:41:07.691
|
EDGA
|
280IS73SRQITC02421
|
|
1
|
84.3
|
20240816-19:41:07.691
|
EDGA
|
280IS73SRQIUC02421
|
|
26
|
84.3
|
20240816-19:41:07.691
|
XNAS
|
280IS73SRQIVC02421
|
|
227
|
84.3
|
20240816-19:41:07.691
|
ARCX
|
280IS73SRQJ0C02421
|
|
100
|
84.3
|
20240816-19:41:07.691
|
ARCX
|
280IS73SRQJ1C02421
|
|
100
|
84.3
|
20240816-19:41:07.691
|
XNYS
|
280IS73SRQJ2C02421
|
|
100
|
84.3
|
20240816-19:41:07.691
|
XNYS
|
280IS73SRQJ3C02421
|
|
100
|
84.3
|
20240816-19:41:07.691
|
XNYS
|
280IS73SRQJ4C02421
|
|
100
|
84.3
|
20240816-19:41:07.691
|
XNYS
|
280IS73SRQJ5C02421
|
|
100
|
84.3
|
20240816-19:41:07.691
|
XNYS
|
280IS73SRQJ6C02421
|
|
1
|
84.31
|
20240816-19:41:19.657
|
BATY
|
280IS73SRT0EC02421
|
|
100
|
84.31
|
20240816-19:41:19.657
|
EPRL
|
280IS73SRT0FC02421
|
|
100
|
84.31
|
20240816-19:41:19.657
|
XNAS
|
280IS73SRT0GC02421
|
|
100
|
84.31
|
20240816-19:41:19.657
|
XNAS
|
280IS73SRT0HC02421
|
|
100
|
84.31
|
20240816-19:41:19.657
|
XNAS
|
280IS73SRT0IC02421
|
|
100
|
84.31
|
20240816-19:41:19.657
|
XNAS
|
280IS73SRT0JC02421
|
|
300
|
84.31
|
20240816-19:41:19.657
|
XNAS
|
280IS73SRT0KC02421
|
|
100
|
84.31
|
20240816-19:41:19.657
|
XNYS
|
280IS73SRT0LC02421
|
|
100
|
84.31
|
20240816-19:41:19.657
|
XNYS
|
280IS73SRT0MC02421
|
|
5
|
84.31
|
20240816-19:41:19.657
|
ARCX
|
280IS73SRT0NC02421
|
|
100
|
84.31
|
20240816-19:41:19.657
|
ARCX
|
280IS73SRT0OC02421
|
|
100
|
84.31
|
20240816-19:41:19.658
|
IEXG
|
280IS73SRT0PC02421
|
|
94
|
84.31
|
20240816-19:41:19.658
|
XNYS
|
280IS73SRT0QC02421
|
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
POSQKCBKFBKKFFD
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2024 to Nov 2024
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2023 to Nov 2024
