CRH PLC Transaction in Own Shares
August 27 2024 - 3:15AM
RNS Regulatory News
RNS Number : 8203B
CRH PLC
27 August 2024
27th August
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 23rd
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
|
|
5,901
|
$89.33
|
$90.23
|
$88.33
|
XNYS
|
|
700
|
$89.49
|
$90.00
|
$89.16
|
EDGX
|
|
8,845
|
$89.66
|
$90.23
|
$88.33
|
ARCX
|
|
707
|
$89.55
|
$90.15
|
$88.50
|
BATS
|
|
9,674
|
$89.30
|
$90.25
|
$88.37
|
XNAS
|
|
6,652
|
$89.44
|
$90.29
|
$88.14
|
BATY
|
|
1,532
|
$89.83
|
$90.00
|
$88.76
|
XASE
|
|
3,248
|
$89.40
|
$90.15
|
$88.51
|
EPRL
|
|
1,612
|
$89.41
|
$90.16
|
$88.23
|
IEXG
|
|
599
|
$89.66
|
$89.90
|
$88.89
|
XCHI
|
|
400
|
$88.86
|
$89.18
|
$88.73
|
MEMX
|
|
14,630
|
$89.70
|
$90.26
|
$88.45
|
XPSX
|
|
1,200
|
$89.74
|
$90.20
|
$88.62
|
EDGA
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
681,613,532 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,115,068 of its ordinary shares in treasury,
which represents 5.689% 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
23rd 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:
|
|
23rd August 2024
|
|
|
Aggregated Information
|
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$89.5232
|
55,700
|
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
89
|
88.52
|
20240823-13:30:35.320
|
XNAS
|
280JELN20IEDC02421
|
|
11
|
88.52
|
20240823-13:30:35.320
|
XNAS
|
280JELN20IEEC02421
|
|
25
|
88.52
|
20240823-13:30:43.684
|
XNAS
|
280JELN20J5CC02421
|
|
75
|
88.53
|
20240823-13:30:43.684
|
XNAS
|
280JELN20J5DC02421
|
|
50
|
88.51
|
20240823-13:30:54.195
|
XNAS
|
280JELN20JVIC02421
|
|
50
|
88.51
|
20240823-13:30:54.195
|
XNAS
|
280JELN20JVJC02421
|
|
100
|
88.51
|
20240823-13:30:54.195
|
XNAS
|
280JELN20JVKC02421
|
|
75
|
88.51
|
20240823-13:30:54.195
|
XNAS
|
280JELN20JVLC02421
|
|
25
|
88.51
|
20240823-13:30:54.195
|
XNAS
|
280JELN20JVMC02421
|
|
100
|
88.46
|
20240823-13:31:07.655
|
XNYS
|
280JELN20L1UC02421
|
|
100
|
88.49
|
20240823-13:31:48.458
|
XNAS
|
280JELN20OGFC02421
|
|
100
|
88.49
|
20240823-13:31:48.458
|
XNAS
|
280JELN20OGGC02421
|
|
100
|
88.37
|
20240823-13:32:02.350
|
XNAS
|
280JELN20PCSC02421
|
|
81
|
88.38
|
20240823-13:32:28.588
|
XNAS
|
280JELN20RBVC02421
|
|
19
|
88.38
|
20240823-13:32:28.588
|
XNAS
|
280JELN20RC0C02421
|
|
100
|
88.33
|
20240823-13:33:00.004
|
XNYS
|
280JELN20TBKC02421
|
|
100
|
88.33
|
20240823-13:33:00.004
|
ARCX
|
280JELN20TBLC02421
|
|
100
|
88.39
|
20240823-13:33:17.413
|
ARCX
|
280JELN20UMCC02421
|
|
100
|
88.47
|
20240823-13:34:19.573
|
ARCX
|
280JELN213N7C02421
|
|
100
|
88.45
|
20240823-13:34:21.979
|
XNAS
|
280JELN213UFC02421
|
|
60
|
88.45
|
20240823-13:34:21.979
|
XNAS
|
280JELN213UGC02421
|
|
25
|
88.45
|
20240823-13:34:21.979
|
XNAS
|
280JELN213UHC02421
|
|
15
|
88.45
|
20240823-13:34:21.979
|
XNAS
|
280JELN213UIC02421
|
|
100
|
88.47
|
20240823-13:34:59.166
|
XNAS
|
280JELN21764C02421
|
|
100
|
88.62
|
20240823-13:35:36.236
|
EDGA
|
280JELN21B4TC02421
|
|
100
|
88.55
|
20240823-13:35:44.627
|
XNAS
|
280JELN21BTFC02421
|
|
100
|
88.55
|
20240823-13:35:44.627
|
XNAS
|
280JELN21BTGC02421
|
|
82
|
88.51
|
20240823-13:36:35.786
|
XNAS
|
280JELN21H2QC02421
|
|
18
|
88.51
|
20240823-13:36:35.786
|
XNAS
|
280JELN21H2RC02421
|
|
32
|
88.5
|
20240823-13:37:28.298
|
BATS
|
280JELN21LP3C02421
|
|
68
|
88.5
|
20240823-13:37:28.298
|
BATS
|
280JELN21LP4C02421
|
|
100
|
88.57
|
20240823-13:37:29.575
|
XNAS
|
280JELN21LS1C02421
|
|
100
|
88.57
|
20240823-13:37:38.221
|
XNAS
|
280JELN21MNAC02421
|
|
100
|
88.57
|
20240823-13:38:22.239
|
XNAS
|
280JELN21QNBC02421
|
|
100
|
88.57
|
20240823-13:38:36.588
|
XNAS
|
280JELN21RTHC02421
|
|
100
|
88.52
|
20240823-13:39:03.690
|
XNYS
|
280JELN21TSUC02421
|
|
14
|
88.55
|
20240823-13:39:43.868
|
XNAS
|
280JELN22179C02421
|
|
1
|
88.57
|
20240823-13:39:43.868
|
XNAS
|
280JELN2217AC02421
|
|
85
|
88.57
|
20240823-13:39:43.868
|
XNAS
|
280JELN2217BC02421
|
|
1
|
88.54
|
20240823-13:39:48.578
|
XNAS
|
280JELN221I2C02421
|
|
99
|
88.54
|
20240823-13:39:50.137
|
XNAS
|
280JELN221L7C02421
|
|
100
|
88.64
|
20240823-13:40:24.544
|
XNYS
|
280JELN225BQC02421
|
|
100
|
88.7
|
20240823-13:41:04.001
|
XNYS
|
280JELN2293GC02421
|
|
100
|
88.69
|
20240823-13:41:26.789
|
XNAS
|
280JELN22BODC02421
|
|
100
|
88.73
|
20240823-13:41:42.155
|
XNYS
|
280JELN22DBHC02421
|
|
100
|
88.73
|
20240823-13:42:41.221
|
MEMX
|
280JELN22J99C02421
|
|
100
|
88.72
|
20240823-13:42:51.675
|
XNAS
|
280JELN22K4AC02421
|
|
100
|
88.73
|
20240823-13:43:05.717
|
MEMX
|
280JELN22LDKC02421
|
|
74
|
88.73
|
20240823-13:43:07.001
|
XNAS
|
280JELN22LI2C02421
|
|
26
|
88.73
|
20240823-13:43:07.001
|
XNAS
|
280JELN22LI3C02421
|
|
100
|
88.73
|
20240823-13:43:32.824
|
XNYS
|
280JELN22NVEC02421
|
|
100
|
88.78
|
20240823-13:44:05.643
|
MEMX
|
280JELN22RDKC02421
|
|
43
|
88.77
|
20240823-13:44:15.397
|
BATY
|
280JELN22SGUC02421
|
|
57
|
88.77
|
20240823-13:44:15.397
|
BATY
|
280JELN22SGVC02421
|
|
100
|
88.77
|
20240823-13:44:53.382
|
XNAS
|
280JELN22VTGC02421
|
|
100
|
88.77
|
20240823-13:45:28.498
|
XNAS
|
280JELN236BRC02421
|
|
100
|
88.75
|
20240823-13:45:31.937
|
BATY
|
280JELN236OUC02421
|
|
89
|
88.78
|
20240823-13:46:03.610
|
XNAS
|
280JELN23ARLC02421
|
|
11
|
88.78
|
20240823-13:46:03.610
|
XNAS
|
280JELN23ARMC02421
|
|
100
|
88.71
|
20240823-13:46:20.793
|
XNAS
|
280JELN23DHGC02421
|
|
100
|
88.68
|
20240823-13:46:41.786
|
XNYS
|
280JELN23G03C02421
|
|
100
|
88.74
|
20240823-13:47:40.646
|
XNYS
|
280JELN23O57C02421
|
|
75
|
88.74
|
20240823-13:47:40.646
|
XNYS
|
280JELN23O58C02421
|
|
25
|
88.74
|
20240823-13:47:40.646
|
XNYS
|
280JELN23O59C02421
|
|
12
|
88.7
|
20240823-13:48:06.526
|
BATY
|
280JELN23RCUC02421
|
|
7
|
88.7
|
20240823-13:48:08.747
|
BATY
|
280JELN23RQ1C02421
|
|
100
|
88.74
|
20240823-13:48:22.631
|
XNAS
|
280JELN23UA6C02421
|
|
100
|
88.76
|
20240823-13:48:49.754
|
XNYS
|
280JELN241NQC02421
|
|
25
|
88.73
|
20240823-13:48:58.089
|
ARCX
|
280JELN242STC02421
|
|
75
|
88.73
|
20240823-13:48:58.090
|
ARCX
|
280JELN242SUC02421
|
|
100
|
88.7
|
20240823-13:49:11.681
|
BATY
|
280JELN244TRC02421
|
|
100
|
88.69
|
20240823-13:49:48.498
|
BATY
|
280JELN249JUC02421
|
|
100
|
88.65
|
20240823-13:50:28.229
|
BATY
|
280JELN24I5EC02421
|
|
100
|
88.66
|
20240823-13:50:47.849
|
XNYS
|
280JELN24KREC02421
|
|
100
|
88.66
|
20240823-13:50:47.849
|
BATY
|
280JELN24KRFC02421
|
|
100
|
88.54
|
20240823-13:51:18.823
|
XNAS
|
280JELN24OKRC02421
|
|
68
|
88.54
|
20240823-13:51:18.823
|
ARCX
|
280JELN24OKSC02421
|
|
32
|
88.54
|
20240823-13:51:18.823
|
ARCX
|
280JELN24OKTC02421
|
|
100
|
88.51
|
20240823-13:51:51.318
|
EPRL
|
280JELN24SOAC02421
|
|
100
|
88.38
|
20240823-13:52:26.813
|
BATY
|
280JELN2521BC02421
|
|
25
|
88.38
|
20240823-13:52:26.813
|
BATY
|
280JELN2521DC02421
|
|
75
|
88.38
|
20240823-13:52:26.813
|
BATY
|
280JELN2521FC02421
|
|
100
|
88.37
|
20240823-13:53:01.112
|
BATY
|
280JELN256EAC02421
|
|
100
|
88.33
|
20240823-13:53:51.252
|
BATY
|
280JELN25DCNC02421
|
|
8
|
88.33
|
20240823-13:53:51.252
|
XNYS
|
280JELN25DCOC02421
|
|
92
|
88.33
|
20240823-13:53:51.253
|
XNYS
|
280JELN25DCPC02421
|
|
1
|
88.38
|
20240823-13:55:00.479
|
XNYS
|
280JELN25LRQC02421
|
|
99
|
88.38
|
20240823-13:55:00.479
|
XNYS
|
280JELN25LRRC02421
|
|
100
|
88.41
|
20240823-13:55:32.730
|
XNYS
|
280JELN25QGUC02421
|
|
100
|
88.39
|
20240823-13:55:35.405
|
BATY
|
280JELN25QTRC02421
|
|
100
|
88.36
|
20240823-13:56:19.189
|
ARCX
|
280JELN260QTC02421
|
|
100
|
88.24
|
20240823-13:56:35.382
|
BATY
|
280JELN2631NC02421
|
|
100
|
88.23
|
20240823-13:57:12.558
|
BATY
|
280JELN267SGC02421
|
|
100
|
88.14
|
20240823-13:57:41.585
|
BATY
|
280JELN26BCFC02421
|
|
100
|
88.23
|
20240823-13:58:28.998
|
IEXG
|
280JELN26HLAC02421
|
|
24
|
88.23
|
20240823-13:58:28.998
|
IEXG
|
280JELN26HLBC02421
|
|
76
|
88.23
|
20240823-13:58:28.998
|
IEXG
|
280JELN26HLCC02421
|
|
100
|
88.26
|
20240823-13:59:12.814
|
BATY
|
280JELN26NUMC02421
|
|
100
|
88.26
|
20240823-13:59:14.556
|
BATY
|
280JELN26O7RC02421
|
|
73
|
88.47
|
20240823-14:00:18.586
|
XNAS
|
280JELN2770PC02421
|
|
27
|
88.47
|
20240823-14:00:18.586
|
XNAS
|
280JELN2770QC02421
|
|
100
|
88.47
|
20240823-14:00:23.263
|
XNAS
|
280JELN279FLC02421
|
|
100
|
88.45
|
20240823-14:00:30.269
|
XPSX
|
280JELN27DIPC02421
|
|
75
|
88.45
|
20240823-14:00:30.269
|
XPSX
|
280JELN27DIQC02421
|
|
25
|
88.45
|
20240823-14:00:30.269
|
XPSX
|
280JELN27DIRC02421
|
|
100
|
88.49
|
20240823-14:00:59.183
|
XPSX
|
280JELN27KTDC02421
|
|
100
|
88.63
|
20240823-14:01:43.600
|
XNAS
|
280JELN28353C02421
|
|
100
|
88.79
|
20240823-14:02:13.123
|
XNAS
|
280JELN28E9MC02421
|
|
100
|
88.77
|
20240823-14:02:19.590
|
XPSX
|
280JELN28H0QC02421
|
|
100
|
88.77
|
20240823-14:02:21.572
|
XPSX
|
280JELN28HPKC02421
|
|
100
|
88.87
|
20240823-14:03:04.709
|
BATY
|
280JELN28V7VC02421
|
|
10
|
88.93
|
20240823-14:03:44.912
|
IEXG
|
280JELN29A1OC02421
|
|
2
|
88.93
|
20240823-14:03:44.912
|
IEXG
|
280JELN29A1PC02421
|
|
18
|
88.92
|
20240823-14:03:44.913
|
XNAS
|
280JELN29A1QC02421
|
|
64
|
88.94
|
20240823-14:03:44.913
|
XNAS
|
280JELN29A1RC02421
|
|
10
|
88.98
|
20240823-14:04:09.326
|
BATS
|
280JELN29FLUC02421
|
|
90
|
88.99
|
20240823-14:04:09.326
|
BATS
|
280JELN29FLVC02421
|
|
95
|
89
|
20240823-14:04:38.383
|
XNYS
|
280JELN29MT4C02421
|
|
5
|
89
|
20240823-14:04:38.383
|
XNYS
|
280JELN29MT5C02421
|
|
10
|
89.03
|
20240823-14:05:05.360
|
ARCX
|
280JELN29TTMC02421
|
|
90
|
89.04
|
20240823-14:05:05.360
|
ARCX
|
280JELN29TTNC02421
|
|
80
|
89.02
|
20240823-14:05:10.772
|
EPRL
|
280JELN29VKGC02421
|
|
20
|
89.02
|
20240823-14:05:10.772
|
EPRL
|
280JELN29VKIC02421
|
|
100
|
88.98
|
20240823-14:05:36.364
|
BATY
|
280JELN2A5IFC02421
|
|
100
|
88.83
|
20240823-14:05:57.904
|
EPRL
|
280JELN2AADHC02421
|
|
2
|
88.69
|
20240823-14:06:20.570
|
BATY
|
280JELN2AGGJC02421
|
|
100
|
88.77
|
20240823-14:06:44.139
|
EPRL
|
280JELN2AMCPC02421
|
|
100
|
88.77
|
20240823-14:06:44.139
|
EPRL
|
280JELN2AMCQC02421
|
|
100
|
88.83
|
20240823-14:07:32.565
|
XNYS
|
280JELN2B2SGC02421
|
|
100
|
88.8
|
20240823-14:07:41.706
|
EPRL
|
280JELN2B54HC02421
|
|
100
|
88.8
|
20240823-14:07:41.706
|
EPRL
|
280JELN2B54MC02421
|
|
100
|
88.89
|
20240823-14:08:48.514
|
XNYS
|
280JELN2BJ6DC02421
|
|
100
|
88.89
|
20240823-14:09:12.952
|
XCHI
|
280JELN2BOB1C02421
|
|
100
|
88.91
|
20240823-14:09:26.804
|
XNYS
|
280JELN2BR2TC02421
|
|
100
|
89.28
|
20240823-14:10:32.242
|
EPRL
|
280JELN2C9K8C02421
|
|
100
|
89.29
|
20240823-14:10:33.038
|
ARCX
|
280JELN2C9PPC02421
|
|
100
|
89.25
|
20240823-14:10:40.875
|
EPRL
|
280JELN2CBG6C02421
|
|
1
|
89.29
|
20240823-14:11:57.474
|
XNAS
|
280JELN2CSNEC02421
|
|
60
|
89.29
|
20240823-14:11:57.475
|
XNAS
|
280JELN2CSNFC02421
|
|
50
|
89.29
|
20240823-14:12:08.503
|
XNAS
|
280JELN2CUS0C02421
|
|
50
|
89.29
|
20240823-14:12:08.504
|
XNAS
|
280JELN2CUS1C02421
|
|
50
|
89.27
|
20240823-14:12:08.504
|
XNAS
|
280JELN2CUS2C02421
|
|
50
|
89.27
|
20240823-14:12:08.504
|
XNAS
|
280JELN2CUS3C02421
|
|
42
|
89.27
|
20240823-14:12:08.504
|
XNAS
|
280JELN2CUS4C02421
|
|
58
|
89.27
|
20240823-14:12:08.504
|
XNAS
|
280JELN2CUS5C02421
|
|
64
|
89.31
|
20240823-14:12:54.441
|
XPSX
|
280JELN2D8EUC02421
|
|
36
|
89.31
|
20240823-14:12:58.998
|
XPSX
|
280JELN2D98KC02421
|
|
100
|
89.32
|
20240823-14:13:53.981
|
XNAS
|
280JELN2DKCLC02421
|
|
100
|
89.31
|
20240823-14:14:02.390
|
XPSX
|
280JELN2DM2BC02421
|
|
100
|
89.27
|
20240823-14:14:28.792
|
BATY
|
280JELN2DSITC02421
|
|
100
|
89.24
|
20240823-14:14:55.500
|
XNYS
|
280JELN2E31AC02421
|
|
77
|
89.24
|
20240823-14:15:40.934
|
ARCX
|
280JELN2EFA2C02421
|
|
23
|
89.24
|
20240823-14:15:40.934
|
ARCX
|
280JELN2EFA3C02421
|
|
100
|
89.18
|
20240823-14:16:19.695
|
MEMX
|
280JELN2ENH0C02421
|
|
100
|
89.14
|
20240823-14:16:26.324
|
XNYS
|
280JELN2EP2QC02421
|
|
100
|
89.14
|
20240823-14:16:26.324
|
XNYS
|
280JELN2EP2RC02421
|
|
100
|
89.01
|
20240823-14:17:03.836
|
BATY
|
280JELN2F47HC02421
|
|
25
|
88.92
|
20240823-14:17:18.098
|
XPSX
|
280JELN2F8C4C02421
|
|
75
|
88.92
|
20240823-14:17:18.098
|
XPSX
|
280JELN2F8C8C02421
|
|
100
|
88.83
|
20240823-14:17:36.909
|
ARCX
|
280JELN2FDV3C02421
|
|
100
|
88.86
|
20240823-14:18:13.823
|
IEXG
|
280JELN2FN7GC02421
|
|
100
|
88.76
|
20240823-14:18:40.087
|
XASE
|
280JELN2FTCGC02421
|
|
1
|
88.75
|
20240823-14:19:19.829
|
BATY
|
280JELN2G6EMC02421
|
|
100
|
88.9
|
20240823-14:20:06.761
|
XNYS
|
280JELN2GFB4C02421
|
|
100
|
88.93
|
20240823-14:20:19.111
|
ARCX
|
280JELN2GI4NC02421
|
|
100
|
88.93
|
20240823-14:20:19.111
|
ARCX
|
280JELN2GI4OC02421
|
|
1
|
88.93
|
20240823-14:21:38.632
|
EPRL
|
280JELN2H2BFC02421
|
|
1
|
88.93
|
20240823-14:21:38.632
|
EPRL
|
280JELN2H2BGC02421
|
|
99
|
88.93
|
20240823-14:21:38.632
|
EPRL
|
280JELN2H2BHC02421
|
|
99
|
88.93
|
20240823-14:21:38.632
|
EPRL
|
280JELN2H2BIC02421
|
|
100
|
89.1
|
20240823-14:22:21.103
|
XNAS
|
280JELN2HCB2C02421
|
|
100
|
89.11
|
20240823-14:23:13.894
|
IEXG
|
280JELN2HNUEC02421
|
|
100
|
89.11
|
20240823-14:23:13.894
|
IEXG
|
280JELN2HNUFC02421
|
|
90
|
89.13
|
20240823-14:23:59.655
|
EPRL
|
280JELN2I0ROC02421
|
|
100
|
89.26
|
20240823-14:24:27.820
|
XNYS
|
280JELN2I6IOC02421
|
|
1
|
89.22
|
20240823-14:24:40.321
|
BATY
|
280JELN2I926C02421
|
|
99
|
89.22
|
20240823-14:24:40.322
|
BATY
|
280JELN2I927C02421
|
|
19
|
89.21
|
20240823-14:25:07.899
|
XPSX
|
280JELN2IEMSC02421
|
|
81
|
89.21
|
20240823-14:25:07.899
|
XPSX
|
280JELN2IEMTC02421
|
|
100
|
89.22
|
20240823-14:25:36.103
|
EPRL
|
280JELN2IK02C02421
|
|
100
|
89.28
|
20240823-14:26:22.768
|
EDGX
|
280JELN2ISV8C02421
|
|
100
|
89.24
|
20240823-14:26:50.498
|
XPSX
|
280JELN2J1QBC02421
|
|
11
|
89.24
|
20240823-14:26:50.504
|
BATY
|
280JELN2J1QDC02421
|
|
7
|
89.24
|
20240823-14:26:50.504
|
BATY
|
280JELN2J1QEC02421
|
|
82
|
89.24
|
20240823-14:26:50.504
|
BATY
|
280JELN2J1QFC02421
|
|
100
|
89.28
|
20240823-14:27:35.708
|
EPRL
|
280JELN2JA9OC02421
|
|
100
|
89.34
|
20240823-14:28:43.208
|
XPSX
|
280JELN2JNSAC02421
|
|
100
|
89.41
|
20240823-14:29:29.380
|
XPSX
|
280JELN2K0SEC02421
|
|
5
|
89.43
|
20240823-14:29:45.780
|
ARCX
|
280JELN2K3TNC02421
|
|
4
|
89.43
|
20240823-14:29:45.780
|
ARCX
|
280JELN2K3TOC02421
|
|
88
|
89.43
|
20240823-14:29:46.970
|
ARCX
|
280JELN2K446C02421
|
|
100
|
89.43
|
20240823-14:30:08.045
|
XPSX
|
280JELN2K8NUC02421
|
|
100
|
89.43
|
20240823-14:30:36.452
|
BATY
|
280JELN2KGFTC02421
|
|
100
|
89.41
|
20240823-14:31:13.463
|
BATY
|
280JELN2KPF7C02421
|
|
100
|
89.42
|
20240823-14:31:34.949
|
BATY
|
280JELN2KUQFC02421
|
|
100
|
89.41
|
20240823-14:31:37.248
|
XPSX
|
280JELN2KVJHC02421
|
|
100
|
89.38
|
20240823-14:32:12.572
|
ARCX
|
280JELN2L6UGC02421
|
|
18
|
89.38
|
20240823-14:32:41.719
|
XPSX
|
280JELN2LDV4C02421
|
|
82
|
89.38
|
20240823-14:32:41.719
|
XPSX
|
280JELN2LDV5C02421
|
|
100
|
89.4
|
20240823-14:32:58.734
|
EDGX
|
280JELN2LH88C02421
|
|
100
|
89.36
|
20240823-14:33:32.043
|
EPRL
|
280JELN2LNTSC02421
|
|
100
|
89.32
|
20240823-14:34:19.271
|
BATY
|
280JELN2M21TC02421
|
|
100
|
89.26
|
20240823-14:34:36.387
|
EDGX
|
280JELN2M67MC02421
|
|
100
|
89.14
|
20240823-14:35:05.791
|
XPSX
|
280JELN2MCC6C02421
|
|
100
|
89.21
|
20240823-14:35:49.270
|
XPSX
|
280JELN2MLAOC02421
|
|
100
|
89.27
|
20240823-14:36:46.587
|
XNAS
|
280JELN2N0RPC02421
|
|
100
|
89.39
|
20240823-14:37:20.097
|
XNYS
|
280JELN2N893C02421
|
|
100
|
89.35
|
20240823-14:37:25.967
|
XNAS
|
280JELN2N9MBC02421
|
|
100
|
89.35
|
20240823-14:37:25.968
|
XNAS
|
280JELN2N9MCC02421
|
|
100
|
89.34
|
20240823-14:38:07.433
|
XPSX
|
280JELN2NHGDC02421
|
|
100
|
89.35
|
20240823-14:38:24.852
|
ARCX
|
280JELN2NLEGC02421
|
|
51
|
89.26
|
20240823-14:39:21.780
|
XNAS
|
280JELN2O0V6C02421
|
|
100
|
89.24
|
20240823-14:39:45.770
|
EPRL
|
280JELN2O6IMC02421
|
|
100
|
89.25
|
20240823-14:39:50.173
|
EPRL
|
280JELN2O7A9C02421
|
|
84
|
89.16
|
20240823-14:40:07.673
|
EDGX
|
280JELN2OAURC02421
|
|
16
|
89.16
|
20240823-14:40:07.673
|
EDGX
|
280JELN2OAUSC02421
|
|
19
|
89.24
|
20240823-14:41:31.181
|
IEXG
|
280JELN2OTJKC02421
|
|
100
|
89.24
|
20240823-14:41:31.181
|
IEXG
|
280JELN2OTJLC02421
|
|
81
|
89.24
|
20240823-14:41:31.182
|
IEXG
|
280JELN2OTJMC02421
|
|
100
|
89.24
|
20240823-14:41:31.182
|
ARCX
|
280JELN2OTJNC02421
|
|
100
|
89.35
|
20240823-14:42:20.680
|
XPSX
|
280JELN2P8KQC02421
|
|
100
|
89.33
|
20240823-14:42:41.425
|
BATY
|
280JELN2PCNBC02421
|
|
100
|
89.47
|
20240823-14:43:25.191
|
XNYS
|
280JELN2PM7HC02421
|
|
55
|
89.56
|
20240823-14:44:00.026
|
XNYS
|
280JELN2PU5KC02421
|
|
45
|
89.56
|
20240823-14:44:00.026
|
XNYS
|
280JELN2PU5LC02421
|
|
90
|
89.53
|
20240823-14:44:03.940
|
XNAS
|
280JELN2Q0EUC02421
|
|
10
|
89.53
|
20240823-14:44:03.940
|
XNAS
|
280JELN2Q0EVC02421
|
|
11
|
89.53
|
20240823-14:44:03.940
|
XNAS
|
280JELN2Q0F0C02421
|
|
3
|
89.53
|
20240823-14:44:03.940
|
XNAS
|
280JELN2Q0F1C02421
|
|
3
|
89.53
|
20240823-14:44:03.940
|
XNAS
|
280JELN2Q0F2C02421
|
|
83
|
89.53
|
20240823-14:44:03.941
|
XNAS
|
280JELN2Q0F3C02421
|
|
100
|
89.61
|
20240823-14:45:08.130
|
XPSX
|
280JELN2QDNBC02421
|
|
100
|
89.54
|
20240823-14:46:18.722
|
XASE
|
280JELN2QSL3C02421
|
|
100
|
89.53
|
20240823-14:46:18.788
|
EPRL
|
280JELN2QSMKC02421
|
|
2
|
89.48
|
20240823-14:46:52.554
|
IEXG
|
280JELN2R3O6C02421
|
|
98
|
89.49
|
20240823-14:46:52.554
|
IEXG
|
280JELN2R3O7C02421
|
|
100
|
89.46
|
20240823-14:46:53.361
|
XNYS
|
280JELN2R3U8C02421
|
|
100
|
89.44
|
20240823-14:47:48.934
|
XPSX
|
280JELN2RFSEC02421
|
|
18
|
89.43
|
20240823-14:48:16.324
|
XPSX
|
280JELN2RMCOC02421
|
|
18
|
89.43
|
20240823-14:48:16.324
|
XPSX
|
280JELN2RMCPC02421
|
|
64
|
89.43
|
20240823-14:48:16.324
|
XPSX
|
280JELN2RMCQC02421
|
|
18
|
89.33
|
20240823-14:48:29.815
|
XNAS
|
280JELN2RQ89C02421
|
|
18
|
89.33
|
20240823-14:48:29.815
|
XNAS
|
280JELN2RQ8AC02421
|
|
64
|
89.33
|
20240823-14:48:29.815
|
XNAS
|
280JELN2RQ8BC02421
|
|
100
|
89.17
|
20240823-14:48:57.048
|
XNAS
|
280JELN2S1ULC02421
|
|
100
|
89.21
|
20240823-14:49:34.052
|
XPSX
|
280JELN2SBQPC02421
|
|
100
|
89.22
|
20240823-14:50:05.953
|
BATY
|
280JELN2SIF2C02421
|
|
100
|
89.27
|
20240823-14:50:46.753
|
BATY
|
280JELN2SU06C02421
|
|
36
|
89.27
|
20240823-14:51:06.044
|
XNAS
|
280JELN2T283C02421
|
|
16
|
89.27
|
20240823-14:51:06.044
|
XNAS
|
280JELN2T284C02421
|
|
48
|
89.27
|
20240823-14:51:06.344
|
XNAS
|
280JELN2T2A0C02421
|
|
100
|
89.15
|
20240823-14:51:23.797
|
XNAS
|
280JELN2T6MLC02421
|
|
2
|
89.25
|
20240823-14:52:22.331
|
ARCX
|
280JELN2TJJ6C02421
|
|
2
|
89.25
|
20240823-14:52:22.332
|
ARCX
|
280JELN2TJJ8C02421
|
|
64
|
89.26
|
20240823-14:52:47.439
|
XNAS
|
280JELN2TPBUC02421
|
|
36
|
89.26
|
20240823-14:52:47.439
|
XNAS
|
280JELN2TPBVC02421
|
|
100
|
89.26
|
20240823-14:52:47.439
|
XNAS
|
280JELN2TPC0C02421
|
|
100
|
89.24
|
20240823-14:53:23.527
|
BATY
|
280JELN2U18TC02421
|
|
100
|
89.24
|
20240823-14:53:50.311
|
XPSX
|
280JELN2U7Q4C02421
|
|
61
|
89.21
|
20240823-14:54:06.665
|
XPSX
|
280JELN2UC8UC02421
|
|
39
|
89.21
|
20240823-14:54:06.665
|
XPSX
|
280JELN2UC8VC02421
|
|
100
|
89.4
|
20240823-14:55:29.279
|
XNYS
|
280JELN2V4DBC02421
|
|
100
|
89.4
|
20240823-14:55:41.862
|
XNAS
|
280JELN2V8N5C02421
|
|
70
|
89.4
|
20240823-14:55:41.862
|
XNAS
|
280JELN2V8N6C02421
|
|
20
|
89.4
|
20240823-14:55:41.862
|
XNAS
|
280JELN2V8N7C02421
|
|
10
|
89.4
|
20240823-14:55:41.862
|
XNAS
|
280JELN2V8N8C02421
|
|
100
|
89.35
|
20240823-14:56:14.812
|
XPSX
|
280JELN2VH1RC02421
|
|
100
|
89.53
|
20240823-14:57:30.628
|
XNYS
|
280JELN303K8C02421
|
|
100
|
89.54
|
20240823-14:58:04.413
|
XNAS
|
280JELN30BNHC02421
|
|
100
|
89.53
|
20240823-14:58:12.281
|
ARCX
|
280JELN30DCHC02421
|
|
100
|
89.55
|
20240823-14:58:55.753
|
XPSX
|
280JELN30MODC02421
|
|
100
|
89.52
|
20240823-14:59:30.737
|
XPSX
|
280JELN31079C02421
|
|
73
|
89.39
|
20240823-15:00:19.218
|
XPSX
|
280JELN31CNNC02421
|
|
27
|
89.39
|
20240823-15:00:19.218
|
XPSX
|
280JELN31CNOC02421
|
|
1
|
89.38
|
20240823-15:00:50.071
|
XPSX
|
280JELN31JQOC02421
|
|
36
|
89.38
|
20240823-15:00:50.091
|
XPSX
|
280JELN31JQUC02421
|
|
63
|
89.38
|
20240823-15:00:50.091
|
XPSX
|
280JELN31JQVC02421
|
|
100
|
89.34
|
20240823-15:01:26.460
|
XPSX
|
280JELN31UDIC02421
|
|
100
|
89.4
|
20240823-15:02:31.128
|
XNYS
|
280JELN32H44C02421
|
|
100
|
89.4
|
20240823-15:02:45.289
|
XPSX
|
280JELN32KHEC02421
|
|
100
|
89.37
|
20240823-15:03:28.099
|
XNYS
|
280JELN32UC6C02421
|
|
24
|
89.4
|
20240823-15:04:02.674
|
XPSX
|
280JELN338R0C02421
|
|
42
|
89.4
|
20240823-15:04:02.674
|
XPSX
|
280JELN338R1C02421
|
|
18
|
89.4
|
20240823-15:04:02.674
|
XPSX
|
280JELN338R3C02421
|
|
16
|
89.4
|
20240823-15:04:02.674
|
XPSX
|
280JELN338R4C02421
|
|
100
|
89.4
|
20240823-15:04:02.676
|
XNYS
|
280JELN338RBC02421
|
|
74
|
89.49
|
20240823-15:05:15.550
|
XNAS
|
280JELN33QC2C02421
|
|
100
|
89.48
|
20240823-15:05:21.054
|
EPRL
|
280JELN33S4FC02421
|
|
100
|
89.46
|
20240823-15:05:59.039
|
ARCX
|
280JELN344EUC02421
|
|
100
|
89.61
|
20240823-15:06:46.900
|
XNYS
|
280JELN34I7CC02421
|
|
100
|
89.57
|
20240823-15:06:49.016
|
ARCX
|
280JELN34IO9C02421
|
|
100
|
89.57
|
20240823-15:06:49.016
|
ARCX
|
280JELN34IOAC02421
|
|
100
|
89.62
|
20240823-15:08:30.653
|
ARCX
|
280JELN3577OC02421
|
|
100
|
89.62
|
20240823-15:08:30.653
|
ARCX
|
280JELN3577PC02421
|
|
100
|
89.66
|
20240823-15:09:45.241
|
ARCX
|
280JELN35KUTC02421
|
|
100
|
89.64
|
20240823-15:09:52.290
|
ARCX
|
280JELN35M1GC02421
|
|
100
|
89.57
|
20240823-15:10:24.021
|
EDGX
|
280JELN35UJMC02421
|
|
100
|
89.49
|
20240823-15:10:59.378
|
ARCX
|
280JELN365RQC02421
|
|
3
|
89.49
|
20240823-15:11:29.248
|
EPRL
|
280JELN36CKFC02421
|
|
97
|
89.49
|
20240823-15:11:29.248
|
EPRL
|
280JELN36CKGC02421
|
|
99
|
89.57
|
20240823-15:12:30.647
|
XNAS
|
280JELN36QQGC02421
|
|
1
|
89.57
|
20240823-15:12:30.647
|
XNAS
|
280JELN36QQHC02421
|
|
100
|
89.57
|
20240823-15:12:31.176
|
BATY
|
280JELN36R1EC02421
|
|
100
|
89.62
|
20240823-15:13:52.389
|
XNYS
|
280JELN37ES6C02421
|
|
18
|
89.69
|
20240823-15:14:18.911
|
ARCX
|
280JELN37NG8C02421
|
|
82
|
89.69
|
20240823-15:14:18.911
|
ARCX
|
280JELN37NG9C02421
|
|
79
|
89.71
|
20240823-15:14:41.939
|
ARCX
|
280JELN37T12C02421
|
|
21
|
89.71
|
20240823-15:14:41.939
|
ARCX
|
280JELN37T13C02421
|
|
100
|
89.78
|
20240823-15:15:44.029
|
XNYS
|
280JELN38DQUC02421
|
|
100
|
89.77
|
20240823-15:16:04.976
|
BATY
|
280JELN38ICOC02421
|
|
100
|
89.76
|
20240823-15:16:34.892
|
EDGX
|
280JELN38NUNC02421
|
|
20
|
89.75
|
20240823-15:17:07.535
|
XNYS
|
280JELN38UAQC02421
|
|
80
|
89.75
|
20240823-15:17:07.535
|
XNYS
|
280JELN38UARC02421
|
|
100
|
89.83
|
20240823-15:18:25.155
|
XNAS
|
280JELN39D5VC02421
|
|
100
|
89.86
|
20240823-15:19:03.331
|
ARCX
|
280JELN39LSQC02421
|
|
100
|
89.86
|
20240823-15:19:03.331
|
ARCX
|
280JELN39LSRC02421
|
|
90
|
89.91
|
20240823-15:20:01.220
|
ARCX
|
280JELN3A1VIC02421
|
|
10
|
89.91
|
20240823-15:20:01.220
|
ARCX
|
280JELN3A1VJC02421
|
|
100
|
89.88
|
20240823-15:20:05.613
|
ARCX
|
280JELN3A2V2C02421
|
|
100
|
89.93
|
20240823-15:20:49.351
|
ARCX
|
280JELN3ABP1C02421
|
|
100
|
89.92
|
20240823-15:21:12.213
|
ARCX
|
280JELN3AFLSC02421
|
|
100
|
89.92
|
20240823-15:21:12.213
|
ARCX
|
280JELN3AFLTC02421
|
|
100
|
89.94
|
20240823-15:22:04.102
|
XNAS
|
280JELN3AQFIC02421
|
|
3
|
90
|
20240823-15:22:32.231
|
EDGX
|
280JELN3B05IC02421
|
|
97
|
90
|
20240823-15:22:32.231
|
EDGX
|
280JELN3B05JC02421
|
|
42
|
90.05
|
20240823-15:23:10.951
|
ARCX
|
280JELN3B7MDC02421
|
|
37
|
90.05
|
20240823-15:23:10.951
|
ARCX
|
280JELN3B7MEC02421
|
|
21
|
90.05
|
20240823-15:23:10.951
|
ARCX
|
280JELN3B7MFC02421
|
|
100
|
90.03
|
20240823-15:23:11.400
|
XPSX
|
280JELN3B7Q3C02421
|
|
36
|
90.03
|
20240823-15:23:11.400
|
XPSX
|
280JELN3B7Q4C02421
|
|
64
|
90.03
|
20240823-15:23:11.400
|
XPSX
|
280JELN3B7Q5C02421
|
|
100
|
90
|
20240823-15:24:11.238
|
XPSX
|
280JELN3BJ75C02421
|
|
100
|
89.96
|
20240823-15:24:56.043
|
EPRL
|
280JELN3BS7FC02421
|
|
100
|
89.99
|
20240823-15:25:45.279
|
XNAS
|
280JELN3C8HEC02421
|
|
100
|
90.01
|
20240823-15:26:06.802
|
XPSX
|
280JELN3CFINC02421
|
|
100
|
90.02
|
20240823-15:26:29.037
|
XPSX
|
280JELN3CLNUC02421
|
|
100
|
89.98
|
20240823-15:27:05.239
|
XNYS
|
280JELN3CUA6C02421
|
|
82
|
90.05
|
20240823-15:28:00.392
|
XNAS
|
280JELN3DB9TC02421
|
|
18
|
90.05
|
20240823-15:28:00.392
|
XNAS
|
280JELN3DB9UC02421
|
|
100
|
90.03
|
20240823-15:28:04.942
|
ARCX
|
280JELN3DCGPC02421
|
|
100
|
90.13
|
20240823-15:29:03.292
|
ARCX
|
280JELN3DPRFC02421
|
|
100
|
90.11
|
20240823-15:29:17.786
|
BATS
|
280JELN3DSP7C02421
|
|
18
|
90.13
|
20240823-15:30:16.513
|
XPSX
|
280JELN3E9NKC02421
|
|
82
|
90.13
|
20240823-15:30:16.513
|
XPSX
|
280JELN3E9NLC02421
|
|
18
|
90.13
|
20240823-15:30:16.513
|
XPSX
|
280JELN3E9NMC02421
|
|
18
|
90.13
|
20240823-15:30:20.257
|
XPSX
|
280JELN3EB8KC02421
|
|
36
|
90.13
|
20240823-15:30:20.257
|
XPSX
|
280JELN3EB8LC02421
|
|
28
|
90.13
|
20240823-15:30:20.257
|
XPSX
|
280JELN3EB8MC02421
|
|
23
|
90.16
|
20240823-15:31:14.054
|
IEXG
|
280JELN3EP5CC02421
|
|
100
|
90.16
|
20240823-15:31:15.350
|
IEXG
|
280JELN3EPJ2C02421
|
|
77
|
90.16
|
20240823-15:31:15.350
|
IEXG
|
280JELN3EPJ3C02421
|
|
36
|
90.16
|
20240823-15:31:15.350
|
IEXG
|
280JELN3EPJ4C02421
|
|
64
|
90.16
|
20240823-15:31:15.350
|
IEXG
|
280JELN3EPJ5C02421
|
|
58
|
90.15
|
20240823-15:32:03.311
|
EPRL
|
280JELN3F6ISC02421
|
|
100
|
90.15
|
20240823-15:32:03.312
|
BATS
|
280JELN3F6ITC02421
|
|
100
|
90.2
|
20240823-15:32:33.470
|
XNAS
|
280JELN3FDV5C02421
|
|
100
|
90.21
|
20240823-15:32:59.965
|
XNAS
|
280JELN3FK87C02421
|
|
64
|
90.22
|
20240823-15:33:46.315
|
XNAS
|
280JELN3FU76C02421
|
|
36
|
90.22
|
20240823-15:33:46.315
|
XNAS
|
280JELN3FU77C02421
|
|
100
|
90.2
|
20240823-15:34:00.311
|
BATY
|
280JELN3G1ADC02421
|
|
100
|
90.2
|
20240823-15:34:00.312
|
EDGA
|
280JELN3G1AEC02421
|
|
100
|
90.2
|
20240823-15:34:39.427
|
XNAS
|
280JELN3GBCMC02421
|
|
10
|
90.2
|
20240823-15:34:39.427
|
XNAS
|
280JELN3GBCNC02421
|
|
85
|
90.2
|
20240823-15:34:39.429
|
XNAS
|
280JELN3GBCOC02421
|
|
50
|
90.22
|
20240823-15:34:54.931
|
BATY
|
280JELN3GEJQC02421
|
|
17
|
90.22
|
20240823-15:34:54.934
|
BATY
|
280JELN3GEJRC02421
|
|
33
|
90.22
|
20240823-15:34:54.936
|
BATY
|
280JELN3GEJSC02421
|
|
100
|
90.25
|
20240823-15:35:57.586
|
XNAS
|
280JELN3GS2GC02421
|
|
6
|
90.25
|
20240823-15:35:57.586
|
XNAS
|
280JELN3GS2HC02421
|
|
66
|
90.25
|
20240823-15:35:57.586
|
XNAS
|
280JELN3GS2IC02421
|
|
28
|
90.25
|
20240823-15:35:57.586
|
XNAS
|
280JELN3GS2JC02421
|
|
100
|
90.23
|
20240823-15:36:02.250
|
XNYS
|
280JELN3GSTGC02421
|
|
100
|
90.23
|
20240823-15:36:02.250
|
XPSX
|
280JELN3GSTHC02421
|
|
12
|
90.23
|
20240823-15:36:02.250
|
XNAS
|
280JELN3GSTIC02421
|
|
20
|
90.23
|
20240823-15:36:02.250
|
XNAS
|
280JELN3GSTJC02421
|
|
20
|
90.23
|
20240823-15:36:02.250
|
XNAS
|
280JELN3GSTKC02421
|
|
78
|
90.23
|
20240823-15:36:02.250
|
XNYS
|
280JELN3GSTLC02421
|
|
20
|
90.23
|
20240823-15:36:02.250
|
XNAS
|
280JELN3GSTMC02421
|
|
21
|
90.23
|
20240823-15:36:05.906
|
XNAS
|
280JELN3GU4VC02421
|
|
22
|
90.23
|
20240823-15:36:06.166
|
XNYS
|
280JELN3GU8DC02421
|
|
100
|
90.23
|
20240823-15:36:06.166
|
ARCX
|
280JELN3GU8EC02421
|
|
7
|
90.23
|
20240823-15:36:06.166
|
XNAS
|
280JELN3GU8FC02421
|
|
48
|
90.21
|
20240823-15:37:14.894
|
BATY
|
280JELN3HD4FC02421
|
|
18
|
90.21
|
20240823-15:37:14.894
|
BATY
|
280JELN3HD4GC02421
|
|
18
|
90.21
|
20240823-15:37:14.894
|
BATY
|
280JELN3HD4HC02421
|
|
16
|
90.21
|
20240823-15:37:14.894
|
BATY
|
280JELN3HD4IC02421
|
|
50
|
90.19
|
20240823-15:37:38.025
|
BATY
|
280JELN3HHQTC02421
|
|
50
|
90.19
|
20240823-15:37:38.032
|
BATY
|
280JELN3HHQUC02421
|
|
100
|
90.13
|
20240823-15:38:30.653
|
BATY
|
280JELN3HU71C02421
|
|
100
|
90.19
|
20240823-15:39:37.271
|
BATY
|
280JELN3IEIRC02421
|
|
100
|
90.18
|
20240823-15:39:51.390
|
BATY
|
280JELN3IH5QC02421
|
|
12
|
90.28
|
20240823-15:41:12.351
|
BATY
|
280JELN3J62NC02421
|
|
88
|
90.28
|
20240823-15:41:12.351
|
BATY
|
280JELN3J62OC02421
|
|
100
|
90.29
|
20240823-15:41:33.319
|
BATY
|
280JELN3JAENC02421
|
|
100
|
90.26
|
20240823-15:42:48.005
|
XPSX
|
280JELN3JQMGC02421
|
|
100
|
90.24
|
20240823-15:43:22.158
|
BATY
|
280JELN3K2JOC02421
|
|
100
|
90.17
|
20240823-15:44:34.160
|
BATY
|
280JELN3KHQOC02421
|
|
100
|
89.99
|
20240823-15:45:52.365
|
ARCX
|
280JELN3L5HTC02421
|
|
100
|
90.05
|
20240823-15:47:22.627
|
BATY
|
280JELN3LQUPC02421
|
|
100
|
90.1
|
20240823-15:48:40.032
|
XNAS
|
280JELN3MCV8C02421
|
|
100
|
90.07
|
20240823-15:48:43.963
|
ARCX
|
280JELN3ME2MC02421
|
|
100
|
90.07
|
20240823-15:48:43.963
|
ARCX
|
280JELN3ME2NC02421
|
|
100
|
90.06
|
20240823-15:50:42.706
|
BATY
|
280JELN3N80PC02421
|
|
100
|
90.03
|
20240823-15:52:19.242
|
EDGA
|
280JELN3NVIIC02421
|
|
5
|
90.03
|
20240823-15:52:19.243
|
BATY
|
280JELN3NVIOC02421
|
|
95
|
90.03
|
20240823-15:52:19.243
|
BATY
|
280JELN3NVIPC02421
|
|
100
|
90.01
|
20240823-15:53:11.213
|
XPSX
|
280JELN3OACFC02421
|
|
100
|
90.04
|
20240823-15:55:09.968
|
BATY
|
280JELN3P4UAC02421
|
|
100
|
90.01
|
20240823-15:56:12.506
|
BATY
|
280JELN3PKE9C02421
|
|
100
|
89.98
|
20240823-15:56:54.130
|
BATY
|
280JELN3PSURC02421
|
|
100
|
89.85
|
20240823-15:57:32.875
|
XNYS
|
280JELN3Q55AC02421
|
|
100
|
89.71
|
20240823-15:59:06.883
|
EPRL
|
280JELN3QSH2C02421
|
|
100
|
89.69
|
20240823-15:59:20.215
|
IEXG
|
280JELN3QVNRC02421
|
|
100
|
89.66
|
20240823-16:00:19.468
|
XPSX
|
280JELN3RF3UC02421
|
|
100
|
89.51
|
20240823-16:01:33.783
|
BATS
|
280JELN3S56CC02421
|
|
100
|
89.41
|
20240823-16:01:56.748
|
XPSX
|
280JELN3SCQ2C02421
|
|
4
|
89.43
|
20240823-16:02:55.468
|
XPSX
|
280JELN3SS3RC02421
|
|
96
|
89.43
|
20240823-16:02:55.468
|
XPSX
|
280JELN3SS3SC02421
|
|
100
|
89.53
|
20240823-16:04:55.862
|
BATY
|
280JELN3TTICC02421
|
|
100
|
89.53
|
20240823-16:04:55.863
|
IEXG
|
280JELN3TTIDC02421
|
|
23
|
89.42
|
20240823-16:05:59.766
|
ARCX
|
280JELN3UC6IC02421
|
|
77
|
89.42
|
20240823-16:05:59.766
|
ARCX
|
280JELN3UC6JC02421
|
|
100
|
89.45
|
20240823-16:07:10.009
|
ARCX
|
280JELN3V0FQC02421
|
|
100
|
89.47
|
20240823-16:08:59.604
|
XPSX
|
280JELN3VQFLC02421
|
|
100
|
89.51
|
20240823-16:10:37.151
|
BATY
|
280JELN40E16C02421
|
|
100
|
89.51
|
20240823-16:10:37.151
|
BATY
|
280JELN40E17C02421
|
|
30
|
89.48
|
20240823-16:10:56.916
|
BATY
|
280JELN40IC1C02421
|
|
100
|
89.57
|
20240823-16:12:23.546
|
ARCX
|
280JELN413TNC02421
|
|
47
|
89.55
|
20240823-16:12:34.729
|
XPSX
|
280JELN4167MC02421
|
|
53
|
89.55
|
20240823-16:12:34.729
|
XPSX
|
280JELN4167NC02421
|
|
100
|
89.51
|
20240823-16:13:16.080
|
XPSX
|
280JELN41E25C02421
|
|
94
|
89.38
|
20240823-16:14:40.461
|
XPSX
|
280JELN41UD8C02421
|
|
6
|
89.38
|
20240823-16:14:40.461
|
XPSX
|
280JELN41UD9C02421
|
|
18
|
89.39
|
20240823-16:15:08.240
|
ARCX
|
280JELN424FJC02421
|
|
18
|
89.39
|
20240823-16:15:08.240
|
ARCX
|
280JELN424FKC02421
|
|
18
|
89.39
|
20240823-16:15:08.241
|
ARCX
|
280JELN424FLC02421
|
|
46
|
89.39
|
20240823-16:15:08.241
|
ARCX
|
280JELN424FMC02421
|
|
100
|
89.4
|
20240823-16:16:58.322
|
XPSX
|
280JELN42VF9C02421
|
|
2
|
89.36
|
20240823-16:17:15.371
|
XPSX
|
280JELN434V6C02421
|
|
100
|
89.35
|
20240823-16:17:26.432
|
XPSX
|
280JELN437INC02421
|
|
100
|
89.5
|
20240823-16:19:20.411
|
BATY
|
280JELN44B18C02421
|
|
100
|
89.47
|
20240823-16:19:33.830
|
XNAS
|
280JELN44ERKC02421
|
|
100
|
89.48
|
20240823-16:21:58.921
|
BATS
|
280JELN45IBAC02421
|
|
97
|
89.45
|
20240823-16:22:01.450
|
XNYS
|
280JELN45IS9C02421
|
|
3
|
89.45
|
20240823-16:22:01.450
|
XNYS
|
280JELN45ISAC02421
|
|
2
|
89.45
|
20240823-16:22:04.909
|
ARCX
|
280JELN45JFVC02421
|
|
100
|
89.465
|
20240823-16:23:44.204
|
XNAS
|
280JELN46A5VC02421
|
|
100
|
89.53
|
20240823-16:24:52.919
|
XNAS
|
280JELN46P4KC02421
|
|
100
|
89.51
|
20240823-16:24:59.601
|
ARCX
|
280JELN46Q9QC02421
|
|
2
|
89.5
|
20240823-16:27:20.427
|
XNAS
|
280JELN47T4IC02421
|
|
69
|
89.5
|
20240823-16:27:20.427
|
XNAS
|
280JELN47T4JC02421
|
|
29
|
89.5
|
20240823-16:27:20.427
|
XNAS
|
280JELN47T4KC02421
|
|
100
|
89.5
|
20240823-16:28:14.152
|
XNYS
|
280JELN489ROC02421
|
|
1
|
89.47
|
20240823-16:28:17.431
|
BATY
|
280JELN48AOPC02421
|
|
99
|
89.47
|
20240823-16:28:17.431
|
BATY
|
280JELN48AOQC02421
|
|
100
|
89.63
|
20240823-16:30:04.499
|
XNAS
|
280JELN494J5C02421
|
|
100
|
89.63
|
20240823-16:30:22.642
|
XNAS
|
280JELN49A6UC02421
|
|
100
|
89.75
|
20240823-16:32:43.161
|
ARCX
|
280JELN4ADKNC02421
|
|
1
|
89.75
|
20240823-16:32:43.161
|
ARCX
|
280JELN4ADKOC02421
|
|
100
|
89.75
|
20240823-16:32:43.161
|
ARCX
|
280JELN4ADKPC02421
|
|
99
|
89.75
|
20240823-16:32:43.161
|
XCHI
|
280JELN4ADKQC02421
|
|
100
|
89.84
|
20240823-16:33:42.876
|
XNYS
|
280JELN4APJMC02421
|
|
100
|
89.81
|
20240823-16:34:06.254
|
ARCX
|
280JELN4AV0SC02421
|
|
100
|
89.78
|
20240823-16:34:06.368
|
EPRL
|
280JELN4AV1SC02421
|
|
100
|
89.78
|
20240823-16:34:06.368
|
EPRL
|
280JELN4AV1TC02421
|
|
100
|
89.89
|
20240823-16:37:22.595
|
ARCX
|
280JELN4CCBJC02421
|
|
100
|
89.82
|
20240823-16:38:11.178
|
ARCX
|
280JELN4CMG1C02421
|
|
100
|
89.86
|
20240823-16:39:31.694
|
XPSX
|
280JELN4D841C02421
|
|
100
|
89.85
|
20240823-16:40:20.482
|
EDGA
|
280JELN4DJ2IC02421
|
|
53
|
89.82
|
20240823-16:41:06.462
|
EDGA
|
280JELN4DSOUC02421
|
|
47
|
89.82
|
20240823-16:41:06.462
|
EDGA
|
280JELN4DSOVC02421
|
|
100
|
89.8
|
20240823-16:42:15.101
|
ARCX
|
280JELN4EC4AC02421
|
|
100
|
89.7
|
20240823-16:44:21.905
|
EDGA
|
280JELN4F964C02421
|
|
1
|
89.74
|
20240823-16:45:47.525
|
EDGA
|
280JELN4FQ3NC02421
|
|
100
|
89.74
|
20240823-16:46:02.114
|
EDGA
|
280JELN4FSR2C02421
|
|
99
|
89.74
|
20240823-16:46:02.114
|
EDGA
|
280JELN4FSR7C02421
|
|
1
|
89.74
|
20240823-16:46:02.115
|
BATS
|
280JELN4FSRCC02421
|
|
100
|
89.67
|
20240823-16:46:43.420
|
ARCX
|
280JELN4G6CRC02421
|
|
100
|
89.87
|
20240823-16:49:15.263
|
ARCX
|
280JELN4H5LPC02421
|
|
27
|
89.87
|
20240823-16:49:19.153
|
EPRL
|
280JELN4H6FGC02421
|
|
73
|
89.87
|
20240823-16:49:19.153
|
EPRL
|
280JELN4H6FHC02421
|
|
100
|
89.9
|
20240823-16:50:34.230
|
XPSX
|
280JELN4HLL0C02421
|
|
100
|
89.95
|
20240823-16:52:12.656
|
XNAS
|
280JELN4IBQ7C02421
|
|
100
|
89.86
|
20240823-16:53:02.017
|
XASE
|
280JELN4IK28C02421
|
|
100
|
89.98
|
20240823-16:54:50.797
|
XNYS
|
280JELN4J9PTC02421
|
|
18
|
89.98
|
20240823-16:54:52.648
|
XPSX
|
280JELN4JA2RC02421
|
|
82
|
89.98
|
20240823-16:54:52.650
|
XPSX
|
280JELN4JA2SC02421
|
|
100
|
90.02
|
20240823-16:56:38.834
|
XPSX
|
280JELN4K3RBC02421
|
|
100
|
89.99
|
20240823-16:57:49.011
|
XPSX
|
280JELN4KH78C02421
|
|
100
|
89.99
|
20240823-16:57:49.012
|
ARCX
|
280JELN4KH79C02421
|
|
100
|
90.03
|
20240823-16:59:52.005
|
XPSX
|
280JELN4LA2TC02421
|
|
100
|
90.11
|
20240823-17:01:04.812
|
BATS
|
280JELN4LREVC02421
|
|
100
|
90.1
|
20240823-17:01:32.857
|
BATY
|
280JELN4M2PLC02421
|
|
100
|
90.14
|
20240823-17:02:47.247
|
XNAS
|
280JELN4MN6MC02421
|
|
100
|
90.14
|
20240823-17:03:45.640
|
ARCX
|
280JELN4N5GHC02421
|
|
6
|
90.22
|
20240823-17:06:04.462
|
XNAS
|
280JELN4O5R8C02421
|
|
94
|
90.22
|
20240823-17:06:04.462
|
XNAS
|
280JELN4O5R9C02421
|
|
100
|
90.2
|
20240823-17:06:23.018
|
XPSX
|
280JELN4O9PNC02421
|
|
100
|
90.16
|
20240823-17:07:37.408
|
ARCX
|
280JELN4OO2AC02421
|
|
100
|
90.14
|
20240823-17:09:20.947
|
BATY
|
280JELN4PBECC02421
|
|
3
|
90.1
|
20240823-17:09:23.478
|
BATY
|
280JELN4PC3JC02421
|
|
97
|
90.1
|
20240823-17:09:23.600
|
BATY
|
280JELN4PC4IC02421
|
|
100
|
90.1
|
20240823-17:11:10.553
|
XPSX
|
280JELN4PVACC02421
|
|
92
|
90.03
|
20240823-17:11:56.099
|
XPSX
|
280JELN4Q8DNC02421
|
|
100
|
90.02
|
20240823-17:13:14.521
|
XPSX
|
280JELN4QMPMC02421
|
|
100
|
90.01
|
20240823-17:14:13.093
|
XPSX
|
280JELN4R2FIC02421
|
|
8
|
90.05
|
20240823-17:16:04.927
|
BATY
|
280JELN4RS78C02421
|
|
92
|
90.05
|
20240823-17:16:04.927
|
BATY
|
280JELN4RS79C02421
|
|
100
|
90.06
|
20240823-17:17:11.540
|
ARCX
|
280JELN4S977C02421
|
|
100
|
90.06
|
20240823-17:18:51.486
|
XPSX
|
280JELN4SQ3KC02421
|
|
100
|
90.06
|
20240823-17:18:51.486
|
XPSX
|
280JELN4SQ3LC02421
|
|
31
|
90.05
|
20240823-17:21:15.146
|
XPSX
|
280JELN4TM2HC02421
|
|
69
|
90.05
|
20240823-17:21:15.146
|
XPSX
|
280JELN4TM2IC02421
|
|
100
|
90.05
|
20240823-17:23:46.229
|
XPSX
|
280JELN4UK5LC02421
|
|
100
|
90.05
|
20240823-17:23:46.229
|
XPSX
|
280JELN4UK5MC02421
|
|
18
|
90.04
|
20240823-17:24:33.331
|
XPSX
|
280JELN4US2RC02421
|
|
100
|
90.04
|
20240823-17:25:09.606
|
ARCX
|
280JELN4V2HSC02421
|
|
27
|
90.05
|
20240823-17:25:50.227
|
XNAS
|
280JELN4V9VIC02421
|
|
66
|
90.05
|
20240823-17:25:50.227
|
XNAS
|
280JELN4V9VJC02421
|
|
7
|
90.05
|
20240823-17:25:50.227
|
XNAS
|
280JELN4V9VKC02421
|
|
23
|
90.03
|
20240823-17:26:07.486
|
EPRL
|
280JELN4VD12C02421
|
|
77
|
90.03
|
20240823-17:26:29.430
|
EPRL
|
280JELN4VH33C02421
|
|
23
|
90.03
|
20240823-17:26:32.285
|
ARCX
|
280JELN4VHRPC02421
|
|
100
|
90.02
|
20240823-17:27:05.078
|
XPSX
|
280JELN4VOBUC02421
|
|
100
|
90
|
20240823-17:27:48.275
|
XPSX
|
280JELN4VVTRC02421
|
|
98
|
90.03
|
20240823-17:29:52.318
|
EPRL
|
280JELN50OHGC02421
|
|
2
|
90.03
|
20240823-17:29:52.318
|
EPRL
|
280JELN50OHHC02421
|
|
100
|
90.01
|
20240823-17:30:08.876
|
ARCX
|
280JELN50SEHC02421
|
|
100
|
90.01
|
20240823-17:31:06.180
|
ARCX
|
280JELN519ARC02421
|
|
18
|
89.99
|
20240823-17:31:32.031
|
XPSX
|
280JELN51ENDC02421
|
|
18
|
89.99
|
20240823-17:31:32.031
|
XPSX
|
280JELN51ENEC02421
|
|
64
|
89.99
|
20240823-17:31:32.031
|
XPSX
|
280JELN51ENFC02421
|
|
100
|
89.98
|
20240823-17:32:17.971
|
BATY
|
280JELN51Q51C02421
|
|
100
|
89.96
|
20240823-17:32:52.416
|
XPSX
|
280JELN520UOC02421
|
|
100
|
89.92
|
20240823-17:34:05.233
|
XPSX
|
280JELN52EL1C02421
|
|
39
|
89.9
|
20240823-17:35:07.828
|
BATY
|
280JELN52QIVC02421
|
|
61
|
89.9
|
20240823-17:35:07.828
|
BATY
|
280JELN52QJ0C02421
|
|
100
|
89.9
|
20240823-17:35:07.828
|
ARCX
|
280JELN52QJ1C02421
|
|
100
|
89.9
|
20240823-17:37:00.797
|
XCHI
|
280JELN53FO1C02421
|
|
22
|
89.86
|
20240823-17:37:05.266
|
XPSX
|
280JELN53GFUC02421
|
|
25
|
89.86
|
20240823-17:37:05.266
|
XPSX
|
280JELN53GFVC02421
|
|
53
|
89.86
|
20240823-17:37:05.266
|
XPSX
|
280JELN53GG0C02421
|
|
100
|
89.86
|
20240823-17:37:05.266
|
XPSX
|
280JELN53GG1C02421
|
|
16
|
89.87
|
20240823-17:38:54.705
|
EDGA
|
280JELN543BUC02421
|
|
2
|
89.87
|
20240823-17:38:56.974
|
EDGA
|
280JELN543P3C02421
|
|
82
|
89.87
|
20240823-17:39:11.358
|
EDGA
|
280JELN546J5C02421
|
|
18
|
89.87
|
20240823-17:39:11.363
|
ARCX
|
280JELN546J7C02421
|
|
14
|
89.86
|
20240823-17:39:48.252
|
ARCX
|
280JELN54CJ2C02421
|
|
86
|
89.86
|
20240823-17:39:48.252
|
ARCX
|
280JELN54CJ3C02421
|
|
10
|
89.78
|
20240823-17:40:42.438
|
XPSX
|
280JELN54LE5C02421
|
|
85
|
89.78
|
20240823-17:40:42.439
|
XPSX
|
280JELN54LE6C02421
|
|
100
|
89.81
|
20240823-17:42:14.346
|
XNYS
|
280JELN553CVC02421
|
|
100
|
89.81
|
20240823-17:42:39.881
|
XPSX
|
280JELN5571SC02421
|
|
100
|
89.79
|
20240823-17:43:52.389
|
XPSX
|
280JELN55H54C02421
|
|
100
|
89.84
|
20240823-17:45:03.228
|
IEXG
|
280JELN55S1DC02421
|
|
100
|
89.82
|
20240823-17:45:16.090
|
BATY
|
280JELN55UE8C02421
|
|
100
|
89.8
|
20240823-17:46:26.370
|
XPSX
|
280JELN56APNC02421
|
|
100
|
89.85
|
20240823-17:48:19.154
|
XCHI
|
280JELN56T13C02421
|
|
51
|
89.83
|
20240823-17:48:52.277
|
EPRL
|
280JELN571OHC02421
|
|
49
|
89.83
|
20240823-17:48:52.277
|
EPRL
|
280JELN571OIC02421
|
|
100
|
89.8
|
20240823-17:50:47.618
|
XPSX
|
280JELN57KN0C02421
|
|
100
|
89.8
|
20240823-17:50:47.618
|
XPSX
|
280JELN57KN1C02421
|
|
100
|
89.76
|
20240823-17:52:07.559
|
XPSX
|
280JELN582T6C02421
|
|
100
|
89.82
|
20240823-17:53:58.414
|
XNYS
|
280JELN58MONC02421
|
|
100
|
89.8
|
20240823-17:54:52.591
|
EDGA
|
280JELN58VTFC02421
|
|
100
|
89.79
|
20240823-17:55:08.924
|
EDGA
|
280JELN592J1C02421
|
|
100
|
89.76
|
20240823-17:56:01.095
|
BATY
|
280JELN59BRNC02421
|
|
100
|
89.77
|
20240823-17:56:49.319
|
XNYS
|
280JELN59LEDC02421
|
|
100
|
89.77
|
20240823-17:58:01.121
|
XPSX
|
280JELN5A2JTC02421
|
|
100
|
89.76
|
20240823-17:58:13.069
|
XPSX
|
280JELN5A4U6C02421
|
|
100
|
89.79
|
20240823-17:59:28.584
|
XNYS
|
280JELN5AJJLC02421
|
|
50
|
89.775
|
20240823-18:00:12.735
|
XNYS
|
280JELN5ARPJC02421
|
|
50
|
89.78
|
20240823-18:00:12.735
|
XNYS
|
280JELN5ARPKC02421
|
|
36
|
89.76
|
20240823-18:00:26.993
|
XPSX
|
280JELN5AV39C02421
|
|
64
|
89.76
|
20240823-18:00:26.993
|
XPSX
|
280JELN5AV3DC02421
|
|
100
|
89.76
|
20240823-18:00:26.993
|
EDGA
|
280JELN5AV3FC02421
|
|
100
|
89.83
|
20240823-18:02:50.678
|
XCHI
|
280JELN5BT5AC02421
|
|
100
|
89.81
|
20240823-18:03:16.588
|
BATY
|
280JELN5C213C02421
|
|
100
|
89.84
|
20240823-18:04:58.616
|
ARCX
|
280JELN5CL8GC02421
|
|
54
|
89.82
|
20240823-18:05:33.094
|
XPSX
|
280JELN5CRJ6C02421
|
|
46
|
89.82
|
20240823-18:05:33.094
|
XPSX
|
280JELN5CRJ7C02421
|
|
54
|
89.82
|
20240823-18:05:33.094
|
XPSX
|
280JELN5CRJ8C02421
|
|
46
|
89.82
|
20240823-18:05:33.094
|
XPSX
|
280JELN5CRJ9C02421
|
|
100
|
89.79
|
20240823-18:06:52.914
|
ARCX
|
280JELN5DA6AC02421
|
|
8
|
89.77
|
20240823-18:08:04.955
|
XPSX
|
280JELN5DMHNC02421
|
|
10
|
89.77
|
20240823-18:08:04.955
|
XPSX
|
280JELN5DMHOC02421
|
|
82
|
89.77
|
20240823-18:08:04.955
|
XPSX
|
280JELN5DMHPC02421
|
|
100
|
89.77
|
20240823-18:09:05.230
|
XPSX
|
280JELN5E1CPC02421
|
|
100
|
89.75
|
20240823-18:10:05.315
|
XPSX
|
280JELN5EBM8C02421
|
|
71
|
89.77
|
20240823-18:11:13.214
|
XNAS
|
280JELN5EN2VC02421
|
|
27
|
89.77
|
20240823-18:11:13.214
|
XNAS
|
280JELN5EN30C02421
|
|
2
|
89.77
|
20240823-18:11:13.214
|
XNAS
|
280JELN5EN31C02421
|
|
100
|
89.75
|
20240823-18:11:27.015
|
XPSX
|
280JELN5EPQCC02421
|
|
18
|
89.75
|
20240823-18:11:52.044
|
XPSX
|
280JELN5ETE3C02421
|
|
82
|
89.75
|
20240823-18:11:52.044
|
XPSX
|
280JELN5ETE4C02421
|
|
100
|
89.71
|
20240823-18:12:37.314
|
XPSX
|
280JELN5F572C02421
|
|
81
|
89.78
|
20240823-18:14:13.197
|
XPSX
|
280JELN5FLVRC02421
|
|
19
|
89.78
|
20240823-18:14:13.197
|
XPSX
|
280JELN5FLVSC02421
|
|
100
|
89.79
|
20240823-18:15:43.271
|
ARCX
|
280JELN5G6P6C02421
|
|
23
|
89.81
|
20240823-18:16:31.096
|
XNAS
|
280JELN5GFD4C02421
|
|
62
|
89.81
|
20240823-18:16:31.096
|
XNAS
|
280JELN5GFD5C02421
|
|
1
|
89.81
|
20240823-18:16:31.096
|
XNYS
|
280JELN5GFD6C02421
|
|
100
|
89.79
|
20240823-18:16:46.066
|
XPSX
|
280JELN5GHQFC02421
|
|
100
|
89.76
|
20240823-18:17:26.862
|
XPSX
|
280JELN5GOBDC02421
|
|
100
|
89.8
|
20240823-18:19:44.632
|
XNAS
|
280JELN5HDF9C02421
|
|
100
|
89.81
|
20240823-18:21:06.010
|
XNAS
|
280JELN5HP91C02421
|
|
100
|
89.84
|
20240823-18:21:17.655
|
ARCX
|
280JELN5HR6EC02421
|
|
100
|
89.85
|
20240823-18:21:24.663
|
IEXG
|
280JELN5HSCGC02421
|
|
100
|
89.83
|
20240823-18:21:27.672
|
XPSX
|
280JELN5HSTRC02421
|
|
30
|
89.77
|
20240823-18:22:41.049
|
XPSX
|
280JELN5I8C1C02421
|
|
30
|
89.77
|
20240823-18:22:41.049
|
XPSX
|
280JELN5I8C2C02421
|
|
40
|
89.77
|
20240823-18:22:41.049
|
XPSX
|
280JELN5I8C3C02421
|
|
27
|
89.76
|
20240823-18:24:12.549
|
XNAS
|
280JELN5IN16C02421
|
|
69
|
89.76
|
20240823-18:24:12.549
|
XNAS
|
280JELN5IN17C02421
|
|
4
|
89.76
|
20240823-18:24:12.549
|
XNAS
|
280JELN5IN18C02421
|
|
100
|
89.77
|
20240823-18:25:50.750
|
EPRL
|
280JELN5J59CC02421
|
|
100
|
89.77
|
20240823-18:25:50.750
|
IEXG
|
280JELN5J59DC02421
|
|
100
|
89.79
|
20240823-18:27:14.380
|
XNYS
|
280JELN5JH5GC02421
|
|
100
|
89.79
|
20240823-18:27:14.380
|
XNYS
|
280JELN5JH5HC02421
|
|
100
|
89.83
|
20240823-18:28:47.627
|
XNAS
|
280JELN5JUCLC02421
|
|
6
|
89.88
|
20240823-18:29:53.015
|
BATS
|
280JELN5K8P3C02421
|
|
65
|
89.88
|
20240823-18:29:53.016
|
XNAS
|
280JELN5K8P4C02421
|
|
100
|
89.86
|
20240823-18:30:33.499
|
ARCX
|
280JELN5KHRPC02421
|
|
26
|
89.86
|
20240823-18:30:33.500
|
XPSX
|
280JELN5KHRQC02421
|
|
74
|
89.86
|
20240823-18:30:33.500
|
XPSX
|
280JELN5KHRRC02421
|
|
100
|
89.82
|
20240823-18:31:58.416
|
XPSX
|
280JELN5L41SC02421
|
|
100
|
89.85
|
20240823-18:32:18.731
|
XPSX
|
280JELN5LA4AC02421
|
|
100
|
89.82
|
20240823-18:33:11.552
|
XPSX
|
280JELN5LMVCC02421
|
|
71
|
89.83
|
20240823-18:34:49.296
|
XNAS
|
280JELN5ME0VC02421
|
|
29
|
89.83
|
20240823-18:34:49.296
|
XNAS
|
280JELN5ME10C02421
|
|
100
|
89.81
|
20240823-18:35:09.318
|
XPSX
|
280JELN5MIR1C02421
|
|
100
|
89.83
|
20240823-18:37:11.874
|
XNAS
|
280JELN5NDC4C02421
|
|
100
|
89.83
|
20240823-18:37:11.875
|
ARCX
|
280JELN5NDC5C02421
|
|
100
|
89.82
|
20240823-18:37:53.800
|
XPSX
|
280JELN5NLVIC02421
|
|
100
|
89.82
|
20240823-18:37:53.800
|
XPSX
|
280JELN5NLVJC02421
|
|
100
|
89.84
|
20240823-18:39:28.771
|
ARCX
|
280JELN5OC0DC02421
|
|
100
|
89.87
|
20240823-18:40:56.666
|
ARCX
|
280JELN5OSD1C02421
|
|
100
|
89.9
|
20240823-18:42:03.382
|
XPSX
|
280JELN5P9BFC02421
|
|
100
|
89.91
|
20240823-18:42:54.962
|
XNYS
|
280JELN5PI44C02421
|
|
100
|
89.9
|
20240823-18:43:40.343
|
EPRL
|
280JELN5PQ5NC02421
|
|
3
|
89.9
|
20240823-18:43:40.348
|
XPSX
|
280JELN5PQ5OC02421
|
|
100
|
89.88
|
20240823-18:44:21.209
|
XPSX
|
280JELN5Q0TFC02421
|
|
100
|
89.86
|
20240823-18:44:47.882
|
ARCX
|
280JELN5Q575C02421
|
|
100
|
89.84
|
20240823-18:46:09.863
|
BATY
|
280JELN5QKI3C02421
|
|
100
|
89.84
|
20240823-18:46:37.673
|
XPSX
|
280JELN5QPA1C02421
|
|
100
|
89.83
|
20240823-18:47:46.775
|
ARCX
|
280JELN5R46NC02421
|
|
94
|
89.82
|
20240823-18:48:40.341
|
ARCX
|
280JELN5RDKEC02421
|
|
6
|
89.82
|
20240823-18:48:40.341
|
ARCX
|
280JELN5RDKFC02421
|
|
100
|
89.82
|
20240823-18:48:40.341
|
ARCX
|
280JELN5RDKGC02421
|
|
100
|
89.83
|
20240823-18:49:48.401
|
ARCX
|
280JELN5RQ78C02421
|
|
100
|
89.82
|
20240823-18:50:10.246
|
XNAS
|
280JELN5RV7VC02421
|
|
100
|
89.79
|
20240823-18:50:52.337
|
ARCX
|
280JELN5S738C02421
|
|
100
|
89.81
|
20240823-18:51:52.886
|
XPSX
|
280JELN5SJ2OC02421
|
|
100
|
89.8
|
20240823-18:53:04.609
|
XPSX
|
280JELN5SVDEC02421
|
|
77
|
89.79
|
20240823-18:53:59.701
|
ARCX
|
280JELN5T9L5C02421
|
|
23
|
89.79
|
20240823-18:53:59.701
|
ARCX
|
280JELN5T9L6C02421
|
|
100
|
89.75
|
20240823-18:55:09.922
|
BATY
|
280JELN5TKC9C02421
|
|
61
|
89.75
|
20240823-18:55:54.196
|
XNAS
|
280JELN5TRU4C02421
|
|
100
|
89.76
|
20240823-18:56:04.245
|
XPSX
|
280JELN5TTMQC02421
|
|
100
|
89.78
|
20240823-18:57:49.237
|
XPSX
|
280JELN5UFE7C02421
|
|
100
|
89.78
|
20240823-18:57:49.237
|
XPSX
|
280JELN5UFE8C02421
|
|
100
|
89.76
|
20240823-18:58:17.607
|
XCHI
|
280JELN5UKUDC02421
|
|
100
|
89.75
|
20240823-18:59:23.757
|
ARCX
|
280JELN5V0BMC02421
|
|
100
|
89.79
|
20240823-19:00:12.758
|
XPSX
|
280JELN5VA90C02421
|
|
100
|
89.77
|
20240823-19:00:42.515
|
XPSX
|
280JELN5VGL4C02421
|
|
18
|
89.69
|
20240823-19:01:01.912
|
XPSX
|
280JELN5VKIAC02421
|
|
36
|
89.69
|
20240823-19:01:01.912
|
XPSX
|
280JELN5VKICC02421
|
|
44
|
89.69
|
20240823-19:01:01.912
|
XPSX
|
280JELN5VKIEC02421
|
|
2
|
89.69
|
20240823-19:01:01.912
|
XPSX
|
280JELN5VKIFC02421
|
|
100
|
89.7
|
20240823-19:02:22.677
|
XPSX
|
280JELN6056DC02421
|
|
100
|
89.73
|
20240823-19:03:06.324
|
XPSX
|
280JELN60CTAC02421
|
|
100
|
89.74
|
20240823-19:03:53.961
|
XPSX
|
280JELN60MSTC02421
|
|
18
|
89.71
|
20240823-19:04:33.114
|
XPSX
|
280JELN60U5MC02421
|
|
82
|
89.71
|
20240823-19:04:33.114
|
XPSX
|
280JELN60U5NC02421
|
|
100
|
89.72
|
20240823-19:05:12.255
|
XPSX
|
280JELN614V8C02421
|
|
62
|
89.72
|
20240823-19:06:07.250
|
XPSX
|
280JELN61F2CC02421
|
|
18
|
89.72
|
20240823-19:06:09.368
|
XPSX
|
280JELN61FJSC02421
|
|
20
|
89.72
|
20240823-19:06:09.368
|
XPSX
|
280JELN61FJTC02421
|
|
20
|
89.72
|
20240823-19:06:09.368
|
XPSX
|
280JELN61FJUC02421
|
|
100
|
89.72
|
20240823-19:06:51.452
|
XPSX
|
280JELN61NC7C02421
|
|
2
|
89.74
|
20240823-19:07:40.378
|
XNAS
|
280JELN6208KC02421
|
|
98
|
89.74
|
20240823-19:07:40.378
|
XNAS
|
280JELN6208LC02421
|
|
100
|
89.78
|
20240823-19:08:23.530
|
XPSX
|
280JELN6288IC02421
|
|
100
|
89.78
|
20240823-19:09:05.013
|
XNYS
|
280JELN62FIPC02421
|
|
100
|
89.83
|
20240823-19:10:13.009
|
XNAS
|
280JELN62VOJC02421
|
|
100
|
89.82
|
20240823-19:10:24.038
|
XPSX
|
280JELN631TJC02421
|
|
100
|
89.82
|
20240823-19:10:24.038
|
XPSX
|
280JELN631TKC02421
|
|
100
|
89.81
|
20240823-19:11:04.990
|
XPSX
|
280JELN638PHC02421
|
|
100
|
89.86
|
20240823-19:11:58.682
|
ARCX
|
280JELN63MICC02421
|
|
100
|
89.85
|
20240823-19:12:33.502
|
XPSX
|
280JELN63SHGC02421
|
|
100
|
89.91
|
20240823-19:13:59.605
|
EPRL
|
280JELN64DJ4C02421
|
|
100
|
89.91
|
20240823-19:13:59.605
|
EPRL
|
280JELN64DJAC02421
|
|
100
|
89.87
|
20240823-19:15:17.374
|
XPSX
|
280JELN64RQAC02421
|
|
100
|
89.87
|
20240823-19:15:17.374
|
XPSX
|
280JELN64RQBC02421
|
|
100
|
89.86
|
20240823-19:15:44.350
|
XPSX
|
280JELN651OAC02421
|
|
100
|
89.85
|
20240823-19:16:40.554
|
XPSX
|
280JELN65BEKC02421
|
|
4
|
89.84
|
20240823-19:17:24.194
|
XNAS
|
280JELN65ILTC02421
|
|
23
|
89.84
|
20240823-19:17:24.194
|
XNAS
|
280JELN65ILUC02421
|
|
73
|
89.84
|
20240823-19:17:24.194
|
XNAS
|
280JELN65ILVC02421
|
|
100
|
89.83
|
20240823-19:17:25.705
|
XPSX
|
280JELN65ISQC02421
|
|
65
|
89.84
|
20240823-19:18:18.943
|
XPSX
|
280JELN65RAPC02421
|
|
35
|
89.84
|
20240823-19:18:18.943
|
XPSX
|
280JELN65RAQC02421
|
|
42
|
89.88
|
20240823-19:18:56.779
|
XPSX
|
280JELN6616VC02421
|
|
58
|
89.88
|
20240823-19:18:56.779
|
XPSX
|
280JELN66170C02421
|
|
100
|
89.86
|
20240823-19:20:00.368
|
XPSX
|
280JELN66CJUC02421
|
|
100
|
89.87
|
20240823-19:20:27.121
|
XNYS
|
280JELN66HKHC02421
|
|
1
|
89.87
|
20240823-19:20:55.556
|
XNYS
|
280JELN66MFSC02421
|
|
99
|
89.87
|
20240823-19:20:55.556
|
XNYS
|
280JELN66MFTC02421
|
|
100
|
89.85
|
20240823-19:20:58.443
|
XPSX
|
280JELN66N1VC02421
|
|
38
|
89.85
|
20240823-19:20:58.443
|
ARCX
|
280JELN66N20C02421
|
|
62
|
89.85
|
20240823-19:20:58.443
|
ARCX
|
280JELN66N21C02421
|
|
77
|
89.87
|
20240823-19:23:06.928
|
XNAS
|
280JELN67D65C02421
|
|
23
|
89.87
|
20240823-19:23:06.928
|
XNAS
|
280JELN67D66C02421
|
|
100
|
89.85
|
20240823-19:23:14.140
|
XPSX
|
280JELN67EH9C02421
|
|
100
|
89.87
|
20240823-19:23:51.596
|
XPSX
|
280JELN67LH6C02421
|
|
12
|
89.91
|
20240823-19:25:19.489
|
XNYS
|
280JELN685D7C02421
|
|
88
|
89.91
|
20240823-19:25:19.489
|
XNYS
|
280JELN685D8C02421
|
|
100
|
89.91
|
20240823-19:25:19.489
|
XNYS
|
280JELN685D9C02421
|
|
100
|
89.92
|
20240823-19:25:35.033
|
ARCX
|
280JELN687ANC02421
|
|
100
|
89.9
|
20240823-19:25:42.535
|
ARCX
|
280JELN688E4C02421
|
|
100
|
89.88
|
20240823-19:26:00.740
|
XPSX
|
280JELN68ARMC02421
|
|
100
|
89.89
|
20240823-19:26:51.006
|
XPSX
|
280JELN68INSC02421
|
|
100
|
89.88
|
20240823-19:26:57.052
|
XPSX
|
280JELN68JK6C02421
|
|
100
|
89.89
|
20240823-19:27:59.078
|
ARCX
|
280JELN68SAGC02421
|
|
100
|
89.87
|
20240823-19:28:07.812
|
XPSX
|
280JELN68TKCC02421
|
|
21
|
89.87
|
20240823-19:28:07.812
|
XPSX
|
280JELN68TKDC02421
|
|
79
|
89.87
|
20240823-19:28:07.812
|
XPSX
|
280JELN68TKEC02421
|
|
100
|
89.94
|
20240823-19:29:20.626
|
ARCX
|
280JELN699FPC02421
|
|
100
|
89.92
|
20240823-19:29:38.945
|
ARCX
|
280JELN69C9CC02421
|
|
100
|
89.91
|
20240823-19:30:01.841
|
XPSX
|
280JELN69GJAC02421
|
|
100
|
89.92
|
20240823-19:30:19.161
|
XASE
|
280JELN69L3PC02421
|
|
100
|
89.92
|
20240823-19:30:57.906
|
XASE
|
280JELN6A01RC02421
|
|
100
|
89.92
|
20240823-19:30:57.906
|
XASE
|
280JELN6A01SC02421
|
|
100
|
89.95
|
20240823-19:31:32.293
|
XPSX
|
280JELN6A8LLC02421
|
|
100
|
89.96
|
20240823-19:31:53.732
|
XASE
|
280JELN6AE4CC02421
|
|
100
|
89.97
|
20240823-19:32:51.276
|
XNAS
|
280JELN6ARQ0C02421
|
|
100
|
89.97
|
20240823-19:33:14.756
|
XASE
|
280JELN6B2G2C02421
|
|
100
|
90
|
20240823-19:33:38.800
|
XASE
|
280JELN6B8ESC02421
|
|
100
|
89.94
|
20240823-19:34:22.228
|
XASE
|
280JELN6BKR3C02421
|
|
100
|
89.94
|
20240823-19:34:22.228
|
ARCX
|
280JELN6BKR4C02421
|
|
100
|
89.91
|
20240823-19:35:11.024
|
XASE
|
280JELN6CO6VC02421
|
|
100
|
89.92
|
20240823-19:35:43.130
|
XASE
|
280JELN6DBIEC02421
|
|
100
|
89.91
|
20240823-19:36:04.286
|
XASE
|
280JELN6DMGHC02421
|
|
71
|
89.92
|
20240823-19:36:50.945
|
XNAS
|
280JELN6E5VOC02421
|
|
29
|
89.92
|
20240823-19:36:50.945
|
XNAS
|
280JELN6E5VPC02421
|
|
100
|
89.92
|
20240823-19:37:04.505
|
ARCX
|
280JELN6E8TLC02421
|
|
71
|
89.95
|
20240823-19:37:55.408
|
XNYS
|
280JELN6EJ72C02421
|
|
29
|
89.95
|
20240823-19:37:55.408
|
XNYS
|
280JELN6EJ73C02421
|
|
100
|
89.96
|
20240823-19:38:17.002
|
BATY
|
280JELN6ENASC02421
|
|
50
|
89.91
|
20240823-19:38:47.926
|
XASE
|
280JELN6EU49C02421
|
|
42
|
89.96
|
20240823-19:39:03.118
|
XNAS
|
280JELN6F1J6C02421
|
|
22
|
89.96
|
20240823-19:39:03.118
|
XNAS
|
280JELN6F1J7C02421
|
|
36
|
89.96
|
20240823-19:39:03.118
|
XNAS
|
280JELN6F1J8C02421
|
|
182
|
89.95
|
20240823-19:39:03.119
|
XASE
|
280JELN6F1J9C02421
|
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
POSQKOBKFBKKQFB
Crh (LSE:CRH)
Historical Stock Chart
From Aug 2024 to Sep 2024
Crh (LSE:CRH)
Historical Stock Chart
From Sep 2023 to Sep 2024
