CRH PLC Transaction in Own Shares
October 04 2024 - 3:30AM
RNS Regulatory News
RNS Number : 0015H
CRH PLC
04 October 2024
4th October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 3rd
October 2024 it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States through CRH's broker BNP
Paribas Securities Corp. The ordinary shares acquired (by way of
redemption) will be cancelled.
Aggregate number of ordinary
shares acquired
|
Daily volume weighted average
price paid
|
Daily highest price paid per
share
|
Daily lowest price per
share
|
Trading
Venue
|
7,163
|
$88.43
|
$88.91
|
$87.87
|
XNYS
|
600
|
$88.20
|
$88.60
|
$87.82
|
EDGX
|
12,290
|
$88.47
|
$89.00
|
$87.81
|
ARCX
|
411
|
$88.64
|
$88.76
|
$88.51
|
BATS
|
5,272
|
$88.38
|
$88.85
|
$87.95
|
XNAS
|
3,301
|
$88.30
|
$88.68
|
$87.96
|
BATY
|
1,368
|
$88.52
|
$88.67
|
$88.47
|
XASE
|
500
|
$88.47
|
$88.63
|
$88.25
|
EPRL
|
3,300
|
$88.59
|
$88.92
|
$87.95
|
IEXG
|
160
|
$88.42
|
$88.42
|
$88.42
|
MEMX
|
12,885
|
$88.46
|
$88.89
|
$87.76
|
XPSX
|
850
|
$88.05
|
$88.15
|
$87.88
|
EDGA
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
680,065,208 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.699% 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
3rd October 2024 by BNP Paribas Securities Corp on
behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes
of the UK Financial Conduct Authority's Listing Rule
14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company
Secretary
Tel: 00 3531 6344340
Issuer name:
|
|
CRH plc
|
|
LEI
|
|
549300MIDJNNTH068E74
|
ISIN:
|
|
IE0001827041
|
US Broker name:
|
BNP Paribas Securities
Corp
|
US Broker code (CRD#):
|
15794
|
Time Zone:
|
EST
|
Currency
|
USD
|
Date of Transactions:
|
|
3rd October
2024
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
88.4407
|
48,100
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
72
|
88.48
|
20241003-13:30:12.807
|
XNAS
|
280MQP3Q0MR3C02421
|
28
|
88.48
|
20241003-13:30:12.807
|
XNAS
|
280MQP3Q0MR4C02421
|
100
|
88.435
|
20241003-13:30:47.741
|
XNYS
|
280MQP3Q0R88C02421
|
100
|
88.42
|
20241003-13:30:50.038
|
ARCX
|
280MQP3Q0RG5C02421
|
100
|
88.42
|
20241003-13:30:50.038
|
ARCX
|
280MQP3Q0RG6C02421
|
18
|
88.42
|
20241003-13:30:50.039
|
XNAS
|
280MQP3Q0RG7C02421
|
25
|
88.42
|
20241003-13:30:50.039
|
XNAS
|
280MQP3Q0RG8C02421
|
25
|
88.42
|
20241003-13:30:50.039
|
XNAS
|
280MQP3Q0RG9C02421
|
25
|
88.42
|
20241003-13:30:50.039
|
XNAS
|
280MQP3Q0RGAC02421
|
7
|
88.42
|
20241003-13:30:50.039
|
XNAS
|
280MQP3Q0RGBC02421
|
74
|
88.42
|
20241003-13:31:19.679
|
XNAS
|
280MQP3Q0UOKC02421
|
74
|
88.42
|
20241003-13:31:25.360
|
ARCX
|
280MQP3Q0V83C02421
|
26
|
88.42
|
20241003-13:31:27.072
|
XNAS
|
280MQP3Q0VBTC02421
|
50
|
88.48
|
20241003-13:32:29.589
|
XNYS
|
280MQP3Q177NC02421
|
50
|
88.47
|
20241003-13:32:29.589
|
ARCX
|
280MQP3Q177OC02421
|
100
|
88.49
|
20241003-13:32:47.752
|
ARCX
|
280MQP3Q19EEC02421
|
50
|
88.49
|
20241003-13:32:47.752
|
ARCX
|
280MQP3Q19EFC02421
|
50
|
88.49
|
20241003-13:32:47.752
|
ARCX
|
280MQP3Q19EGC02421
|
100
|
88.49
|
20241003-13:32:53.669
|
XNYS
|
280MQP3Q1A7EC02421
|
100
|
88.46
|
20241003-13:32:55.980
|
XNYS
|
280MQP3Q1AH9C02421
|
100
|
88.46
|
20241003-13:32:55.980
|
ARCX
|
280MQP3Q1AHAC02421
|
3
|
88.46
|
20241003-13:32:55.980
|
XNAS
|
280MQP3Q1AHBC02421
|
25
|
88.46
|
20241003-13:32:55.981
|
XNAS
|
280MQP3Q1AHCC02421
|
25
|
88.46
|
20241003-13:33:00.759
|
XNAS
|
280MQP3Q1B6NC02421
|
25
|
88.46
|
20241003-13:33:00.759
|
XNAS
|
280MQP3Q1B6OC02421
|
30
|
88.46
|
20241003-13:33:01.057
|
XNAS
|
280MQP3Q1B87C02421
|
30
|
88.46
|
20241003-13:33:01.057
|
XNAS
|
280MQP3Q1B88C02421
|
25
|
88.46
|
20241003-13:33:01.057
|
XNAS
|
280MQP3Q1B89C02421
|
37
|
88.46
|
20241003-13:33:01.057
|
XNAS
|
280MQP3Q1B8AC02421
|
100
|
88.48
|
20241003-13:33:55.349
|
XNYS
|
280MQP3Q1HEHC02421
|
100
|
88.48
|
20241003-13:33:56.808
|
ARCX
|
280MQP3Q1HJFC02421
|
100
|
88.46
|
20241003-13:34:25.521
|
XNAS
|
280MQP3Q1KSKC02421
|
100
|
88.52
|
20241003-13:35:00.886
|
XNAS
|
280MQP3Q1OMGC02421
|
100
|
88.6
|
20241003-13:35:04.565
|
XNYS
|
280MQP3Q1P9SC02421
|
100
|
88.67
|
20241003-13:35:39.767
|
IEXG
|
280MQP3Q1TJFC02421
|
100
|
88.69
|
20241003-13:35:50.223
|
XNYS
|
280MQP3Q1UGHC02421
|
100
|
88.69
|
20241003-13:35:55.167
|
XNAS
|
280MQP3Q1UV2C02421
|
100
|
88.69
|
20241003-13:35:55.925
|
ARCX
|
280MQP3Q1V1RC02421
|
5
|
88.57
|
20241003-13:36:21.343
|
XNAS
|
280MQP3Q222HC02421
|
95
|
88.57
|
20241003-13:36:21.343
|
XNAS
|
280MQP3Q222IC02421
|
100
|
88.53
|
20241003-13:36:47.404
|
XNAS
|
280MQP3Q25E9C02421
|
50
|
88.59
|
20241003-13:37:25.181
|
BATS
|
280MQP3Q2AFNC02421
|
50
|
88.59
|
20241003-13:37:25.181
|
XNAS
|
280MQP3Q2AFOC02421
|
100
|
88.63
|
20241003-13:37:47.246
|
ARCX
|
280MQP3Q2CSPC02421
|
100
|
88.61
|
20241003-13:37:49.149
|
ARCX
|
280MQP3Q2D3EC02421
|
100
|
88.61
|
20241003-13:37:49.149
|
ARCX
|
280MQP3Q2D3FC02421
|
100
|
88.49
|
20241003-13:38:35.435
|
XNAS
|
280MQP3Q2JPQC02421
|
100
|
88.43
|
20241003-13:38:48.089
|
ARCX
|
280MQP3Q2LICC02421
|
98
|
88.47
|
20241003-13:39:16.414
|
XNAS
|
280MQP3Q2OJ2C02421
|
2
|
88.47
|
20241003-13:39:16.415
|
XNAS
|
280MQP3Q2OJ3C02421
|
100
|
88.45
|
20241003-13:39:28.222
|
XNAS
|
280MQP3Q2PMFC02421
|
100
|
88.55
|
20241003-13:40:18.969
|
XNYS
|
280MQP3Q31DTC02421
|
100
|
88.57
|
20241003-13:40:38.253
|
ARCX
|
280MQP3Q33PFC02421
|
100
|
88.58
|
20241003-13:40:47.174
|
ARCX
|
280MQP3Q354QC02421
|
100
|
88.67
|
20241003-13:41:06.617
|
XNYS
|
280MQP3Q37KAC02421
|
40
|
88.66
|
20241003-13:41:15.195
|
XNAS
|
280MQP3Q38Q9C02421
|
60
|
88.66
|
20241003-13:41:15.195
|
XNAS
|
280MQP3Q38QAC02421
|
49
|
88.67
|
20241003-13:41:31.876
|
XNYS
|
280MQP3Q3AL4C02421
|
51
|
88.67
|
20241003-13:41:31.877
|
XNYS
|
280MQP3Q3AL5C02421
|
100
|
88.77
|
20241003-13:42:30.513
|
XNAS
|
280MQP3Q3HT4C02421
|
100
|
88.8
|
20241003-13:42:39.846
|
XNYS
|
280MQP3Q3IUAC02421
|
100
|
88.82
|
20241003-13:42:50.597
|
ARCX
|
280MQP3Q3K6VC02421
|
100
|
88.79
|
20241003-13:43:30.602
|
XNYS
|
280MQP3Q3PB1C02421
|
20
|
88.79
|
20241003-13:43:30.602
|
XNYS
|
280MQP3Q3PB2C02421
|
50
|
88.79
|
20241003-13:43:30.602
|
XNYS
|
280MQP3Q3PB3C02421
|
30
|
88.79
|
20241003-13:43:30.602
|
XNYS
|
280MQP3Q3PB4C02421
|
100
|
88.76
|
20241003-13:43:43.313
|
XNAS
|
280MQP3Q3R4OC02421
|
30
|
88.82
|
20241003-13:44:13.342
|
XNAS
|
280MQP3Q3UVPC02421
|
30
|
88.82
|
20241003-13:44:13.343
|
XNAS
|
280MQP3Q3UVRC02421
|
40
|
88.82
|
20241003-13:44:13.498
|
XNAS
|
280MQP3Q3V03C02421
|
100
|
88.82
|
20241003-13:44:13.498
|
XNAS
|
280MQP3Q3V04C02421
|
73
|
88.76
|
20241003-13:45:00.349
|
BATS
|
280MQP3Q45M0C02421
|
27
|
88.76
|
20241003-13:45:00.349
|
BATS
|
280MQP3Q45M1C02421
|
100
|
88.72
|
20241003-13:45:04.142
|
XNAS
|
280MQP3Q4720C02421
|
100
|
88.69
|
20241003-13:45:34.965
|
ARCX
|
280MQP3Q4EK6C02421
|
100
|
88.69
|
20241003-13:45:34.965
|
ARCX
|
280MQP3Q4EK7C02421
|
100
|
88.68
|
20241003-13:45:57.586
|
XNAS
|
280MQP3Q4HMFC02421
|
24
|
88.56
|
20241003-13:46:25.739
|
XNYS
|
280MQP3Q4N8DC02421
|
76
|
88.56
|
20241003-13:46:25.739
|
XNYS
|
280MQP3Q4N8EC02421
|
100
|
88.49
|
20241003-13:47:08.291
|
ARCX
|
280MQP3Q4TGNC02421
|
50
|
88.46
|
20241003-13:47:21.636
|
ARCX
|
280MQP3Q4VEDC02421
|
50
|
88.46
|
20241003-13:47:21.644
|
ARCX
|
280MQP3Q4VEEC02421
|
100
|
88.41
|
20241003-13:47:39.813
|
ARCX
|
280MQP3Q51VIC02421
|
100
|
88.35
|
20241003-13:48:09.187
|
ARCX
|
280MQP3Q56FSC02421
|
100
|
88.34
|
20241003-13:48:49.304
|
ARCX
|
280MQP3Q5C5VC02421
|
100
|
88.34
|
20241003-13:48:49.305
|
XNAS
|
280MQP3Q5C60C02421
|
100
|
88.25
|
20241003-13:49:09.794
|
XNAS
|
280MQP3Q5FSVC02421
|
100
|
88.29
|
20241003-13:50:19.596
|
EPRL
|
280MQP3Q5REHC02421
|
100
|
88.25
|
20241003-13:50:37.455
|
EPRL
|
280MQP3Q5TTVC02421
|
50
|
88.25
|
20241003-13:50:53.169
|
XNYS
|
280MQP3Q5VMOC02421
|
50
|
88.25
|
20241003-13:50:53.169
|
XNYS
|
280MQP3Q5VMPC02421
|
100
|
88.22
|
20241003-13:51:03.187
|
XNYS
|
280MQP3Q6185C02421
|
100
|
88.15
|
20241003-13:51:47.077
|
XNAS
|
280MQP3Q6724C02421
|
22
|
88.09
|
20241003-13:52:01.902
|
XNAS
|
280MQP3Q68JRC02421
|
78
|
88.09
|
20241003-13:52:01.902
|
XNAS
|
280MQP3Q68JSC02421
|
100
|
88.19
|
20241003-13:53:00.975
|
XNAS
|
280MQP3Q6F7JC02421
|
100
|
88.2
|
20241003-13:53:27.631
|
ARCX
|
280MQP3Q6IMVC02421
|
100
|
88.19
|
20241003-13:53:35.728
|
ARCX
|
280MQP3Q6K0TC02421
|
100
|
88.17
|
20241003-13:54:03.609
|
XPSX
|
280MQP3Q6NDIC02421
|
100
|
88.11
|
20241003-13:54:38.030
|
XNAS
|
280MQP3Q6TMFC02421
|
100
|
88.3
|
20241003-13:55:37.877
|
XPSX
|
280MQP3Q7570C02421
|
3
|
88.3
|
20241003-13:55:37.877
|
XPSX
|
280MQP3Q7571C02421
|
50
|
88.3
|
20241003-13:55:37.878
|
XPSX
|
280MQP3Q7572C02421
|
47
|
88.3
|
20241003-13:55:37.878
|
XPSX
|
280MQP3Q7573C02421
|
100
|
88.26
|
20241003-13:56:08.388
|
BATY
|
280MQP3Q79Q0C02421
|
100
|
88.27
|
20241003-13:56:29.224
|
ARCX
|
280MQP3Q7CNMC02421
|
70
|
88.22
|
20241003-13:56:59.042
|
XNAS
|
280MQP3Q7H27C02421
|
100
|
88.28
|
20241003-13:57:17.189
|
XPSX
|
280MQP3Q7JK3C02421
|
100
|
88.34
|
20241003-13:57:48.901
|
ARCX
|
280MQP3Q7MULC02421
|
82
|
88.33
|
20241003-13:57:57.401
|
XNAS
|
280MQP3Q7NT0C02421
|
18
|
88.33
|
20241003-13:57:57.401
|
XNAS
|
280MQP3Q7NT1C02421
|
100
|
88.39
|
20241003-13:58:33.346
|
EDGX
|
280MQP3Q7SP2C02421
|
100
|
88.41
|
20241003-13:59:09.389
|
XPSX
|
280MQP3Q80UPC02421
|
1
|
88.4
|
20241003-13:59:17.917
|
XNAS
|
280MQP3Q81UGC02421
|
65
|
88.4
|
20241003-13:59:28.473
|
XNYS
|
280MQP3Q836NC02421
|
34
|
88.4
|
20241003-13:59:28.473
|
XNYS
|
280MQP3Q836OC02421
|
100
|
88.38
|
20241003-13:59:45.227
|
ARCX
|
280MQP3Q85ADC02421
|
3
|
88.32
|
20241003-14:00:04.763
|
BATY
|
280MQP3Q8905C02421
|
97
|
88.32
|
20241003-14:00:04.764
|
BATY
|
280MQP3Q8906C02421
|
100
|
88.42
|
20241003-14:00:37.380
|
MEMX
|
280MQP3Q8IK1C02421
|
60
|
88.42
|
20241003-14:00:37.380
|
MEMX
|
280MQP3Q8IK2C02421
|
1
|
88.42
|
20241003-14:00:37.416
|
ARCX
|
280MQP3Q8IKAC02421
|
39
|
88.42
|
20241003-14:00:37.449
|
ARCX
|
280MQP3Q8IKLC02421
|
100
|
88.39
|
20241003-14:01:06.600
|
XPSX
|
280MQP3Q8OKHC02421
|
100
|
88.38
|
20241003-14:01:34.202
|
XNYS
|
280MQP3Q8UGHC02421
|
100
|
88.3
|
20241003-14:01:36.208
|
ARCX
|
280MQP3Q8UVOC02421
|
100
|
88.24
|
20241003-14:02:09.967
|
ARCX
|
280MQP3Q98F5C02421
|
100
|
88.35
|
20241003-14:02:37.755
|
ARCX
|
280MQP3Q9GN3C02421
|
100
|
88.34
|
20241003-14:02:38.659
|
BATY
|
280MQP3Q9GT2C02421
|
100
|
88.34
|
20241003-14:02:38.659
|
BATY
|
280MQP3Q9GT3C02421
|
45
|
88.26
|
20241003-14:03:03.599
|
ARCX
|
280MQP3Q9O4HC02421
|
55
|
88.26
|
20241003-14:03:03.599
|
ARCX
|
280MQP3Q9O4IC02421
|
100
|
88.14
|
20241003-14:03:17.329
|
XNAS
|
280MQP3Q9S2QC02421
|
100
|
88.15
|
20241003-14:03:31.307
|
IEXG
|
280MQP3Q9VKLC02421
|
100
|
88.11
|
20241003-14:03:48.541
|
XNYS
|
280MQP3QA4G8C02421
|
59
|
88.16
|
20241003-14:04:02.557
|
BATY
|
280MQP3QA7P2C02421
|
41
|
88.16
|
20241003-14:04:02.557
|
BATY
|
280MQP3QA7P3C02421
|
48
|
88.18
|
20241003-14:04:11.955
|
BATY
|
280MQP3QAAG1C02421
|
52
|
88.18
|
20241003-14:04:11.955
|
BATY
|
280MQP3QAAG2C02421
|
50
|
88.23
|
20241003-14:05:01.300
|
XNYS
|
280MQP3QAMO1C02421
|
100
|
88.24
|
20241003-14:05:02.247
|
ARCX
|
280MQP3QAN2DC02421
|
100
|
88.29
|
20241003-14:05:18.480
|
EDGX
|
280MQP3QARIHC02421
|
100
|
88.32
|
20241003-14:05:36.986
|
XNAS
|
280MQP3QB04UC02421
|
51
|
88.35
|
20241003-14:06:01.203
|
XNYS
|
280MQP3QB5APC02421
|
100
|
88.37
|
20241003-14:06:03.938
|
XNYS
|
280MQP3QB5VSC02421
|
5
|
88.34
|
20241003-14:06:12.860
|
BATY
|
280MQP3QB89QC02421
|
95
|
88.34
|
20241003-14:06:12.860
|
BATY
|
280MQP3QB89RC02421
|
100
|
88.25
|
20241003-14:06:26.307
|
ARCX
|
280MQP3QBBV8C02421
|
100
|
88.36
|
20241003-14:07:54.562
|
XNYS
|
280MQP3QC360C02421
|
39
|
88.36
|
20241003-14:07:54.562
|
XNYS
|
280MQP3QC361C02421
|
30
|
88.36
|
20241003-14:07:54.562
|
XNYS
|
280MQP3QC362C02421
|
31
|
88.36
|
20241003-14:07:54.562
|
XNYS
|
280MQP3QC363C02421
|
2
|
88.36
|
20241003-14:07:54.562
|
XNYS
|
280MQP3QC364C02421
|
98
|
88.36
|
20241003-14:07:54.562
|
XNYS
|
280MQP3QC365C02421
|
30
|
88.35
|
20241003-14:08:22.253
|
BATY
|
280MQP3QC9L0C02421
|
8
|
88.35
|
20241003-14:08:22.253
|
BATY
|
280MQP3QC9L1C02421
|
62
|
88.35
|
20241003-14:08:22.253
|
BATY
|
280MQP3QC9L2C02421
|
100
|
88.44
|
20241003-14:09:15.522
|
XNYS
|
280MQP3QCLTBC02421
|
83
|
88.42
|
20241003-14:09:34.509
|
XPSX
|
280MQP3QCQTIC02421
|
17
|
88.42
|
20241003-14:09:34.509
|
XPSX
|
280MQP3QCQTJC02421
|
14
|
88.42
|
20241003-14:10:04.766
|
XPSX
|
280MQP3QD2GCC02421
|
86
|
88.42
|
20241003-14:10:04.766
|
XPSX
|
280MQP3QD2GDC02421
|
100
|
88.44
|
20241003-14:10:39.336
|
ARCX
|
280MQP3QDB8VC02421
|
100
|
88.44
|
20241003-14:10:39.336
|
XPSX
|
280MQP3QDB90C02421
|
100
|
88.45
|
20241003-14:11:20.400
|
XPSX
|
280MQP3QDJMRC02421
|
100
|
88.41
|
20241003-14:11:37.683
|
BATY
|
280MQP3QDN31C02421
|
100
|
88.41
|
20241003-14:12:07.648
|
BATY
|
280MQP3QDTA7C02421
|
100
|
88.4
|
20241003-14:12:25.176
|
ARCX
|
280MQP3QE118C02421
|
100
|
88.37
|
20241003-14:13:06.039
|
XNYS
|
280MQP3QEBAFC02421
|
6
|
88.22
|
20241003-14:13:38.238
|
XNYS
|
280MQP3QEMDOC02421
|
6
|
88.22
|
20241003-14:13:38.238
|
XNYS
|
280MQP3QEMDPC02421
|
12
|
88.22
|
20241003-14:13:38.238
|
XNYS
|
280MQP3QEMDQC02421
|
76
|
88.22
|
20241003-14:13:38.238
|
XNYS
|
280MQP3QEMDRC02421
|
100
|
88.14
|
20241003-14:14:06.907
|
XNYS
|
280MQP3QF0K8C02421
|
100
|
88.15
|
20241003-14:15:08.006
|
ARCX
|
280MQP3QFGAGC02421
|
52
|
88.13
|
20241003-14:15:16.088
|
BATY
|
280MQP3QFHUQC02421
|
2
|
88.13
|
20241003-14:15:16.089
|
BATY
|
280MQP3QFHUSC02421
|
46
|
88.13
|
20241003-14:15:16.089
|
BATY
|
280MQP3QFHUTC02421
|
100
|
88.2
|
20241003-14:15:55.928
|
ARCX
|
280MQP3QFQR4C02421
|
100
|
88.16
|
20241003-14:16:13.538
|
BATY
|
280MQP3QFUITC02421
|
100
|
88.24
|
20241003-14:16:41.108
|
XPSX
|
280MQP3QG48UC02421
|
100
|
88.35
|
20241003-14:17:33.266
|
XNAS
|
280MQP3QGE65C02421
|
100
|
88.33
|
20241003-14:17:39.524
|
BATY
|
280MQP3QGFKJC02421
|
100
|
88.33
|
20241003-14:17:39.562
|
BATY
|
280MQP3QGFL7C02421
|
100
|
88.25
|
20241003-14:18:16.181
|
ARCX
|
280MQP3QGMLCC02421
|
25
|
88.19
|
20241003-14:19:02.224
|
BATY
|
280MQP3QH0CDC02421
|
75
|
88.19
|
20241003-14:19:02.224
|
BATY
|
280MQP3QH0CEC02421
|
100
|
88.19
|
20241003-14:19:16.492
|
IEXG
|
280MQP3QH3SMC02421
|
100
|
88.17
|
20241003-14:19:42.183
|
BATY
|
280MQP3QH8J3C02421
|
6
|
88.16
|
20241003-14:20:15.142
|
XNYS
|
280MQP3QHGJJC02421
|
5
|
88.16
|
20241003-14:20:15.142
|
XNYS
|
280MQP3QHGJKC02421
|
100
|
88.23
|
20241003-14:20:35.005
|
XNAS
|
280MQP3QHKEKC02421
|
100
|
88.24
|
20241003-14:21:12.508
|
ARCX
|
280MQP3QHRNPC02421
|
100
|
88.24
|
20241003-14:21:12.508
|
ARCX
|
280MQP3QHRNQC02421
|
100
|
88.2
|
20241003-14:21:25.821
|
ARCX
|
280MQP3QHUHAC02421
|
100
|
88.22
|
20241003-14:21:41.898
|
XNYS
|
280MQP3QI2A4C02421
|
100
|
88.23
|
20241003-14:22:08.997
|
XPSX
|
280MQP3QI7I5C02421
|
100
|
88.21
|
20241003-14:22:27.997
|
XNAS
|
280MQP3QIBEBC02421
|
67
|
88.02
|
20241003-14:23:33.140
|
XNYS
|
280MQP3QJ4C5C02421
|
33
|
88.02
|
20241003-14:23:33.140
|
XNYS
|
280MQP3QJ4C6C02421
|
100
|
88.02
|
20241003-14:23:33.140
|
XNYS
|
280MQP3QJ4C7C02421
|
100
|
88.11
|
20241003-14:24:15.877
|
ARCX
|
280MQP3QJFGJC02421
|
100
|
88.06
|
20241003-14:25:07.468
|
ARCX
|
280MQP3QJQ04C02421
|
6
|
88.08
|
20241003-14:25:45.129
|
ARCX
|
280MQP3QK2F6C02421
|
6
|
88.08
|
20241003-14:25:45.129
|
ARCX
|
280MQP3QK2F7C02421
|
88
|
88.08
|
20241003-14:25:45.129
|
ARCX
|
280MQP3QK2F8C02421
|
100
|
88.07
|
20241003-14:26:08.015
|
XPSX
|
280MQP3QK6NHC02421
|
50
|
88.04
|
20241003-14:26:37.394
|
ARCX
|
280MQP3QKB9IC02421
|
50
|
88.04
|
20241003-14:26:37.394
|
ARCX
|
280MQP3QKB9JC02421
|
100
|
88.04
|
20241003-14:27:17.305
|
BATY
|
280MQP3QKKGCC02421
|
1
|
88.04
|
20241003-14:27:26.331
|
EDGX
|
280MQP3QKMCPC02421
|
50
|
88.04
|
20241003-14:27:26.333
|
EDGX
|
280MQP3QKMCQC02421
|
49
|
88.04
|
20241003-14:27:26.333
|
EDGX
|
280MQP3QKMCRC02421
|
100
|
87.95
|
20241003-14:27:53.798
|
XNAS
|
280MQP3QKRL7C02421
|
50
|
88.04
|
20241003-14:28:41.129
|
EDGA
|
280MQP3QL6SQC02421
|
18
|
88.06
|
20241003-14:29:08.318
|
BATY
|
280MQP3QLCVIC02421
|
25
|
88.06
|
20241003-14:29:08.318
|
BATY
|
280MQP3QLCVJC02421
|
57
|
88.06
|
20241003-14:29:08.318
|
BATY
|
280MQP3QLCVKC02421
|
100
|
88.06
|
20241003-14:29:19.308
|
XPSX
|
280MQP3QLEQNC02421
|
100
|
88.04
|
20241003-14:30:01.618
|
BATY
|
280MQP3QLNKUC02421
|
50
|
87.96
|
20241003-14:30:43.802
|
BATY
|
280MQP3QM7PEC02421
|
50
|
87.96
|
20241003-14:30:43.802
|
BATY
|
280MQP3QM7PFC02421
|
100
|
87.99
|
20241003-14:31:20.848
|
BATY
|
280MQP3QMGPBC02421
|
100
|
88.07
|
20241003-14:32:00.977
|
XPSX
|
280MQP3QMPLPC02421
|
100
|
88.09
|
20241003-14:32:10.952
|
EDGA
|
280MQP3QMSRIC02421
|
100
|
88.11
|
20241003-14:32:31.727
|
XPSX
|
280MQP3QN4JGC02421
|
77
|
88.09
|
20241003-14:33:09.341
|
EDGA
|
280MQP3QNC7OC02421
|
23
|
88.09
|
20241003-14:33:09.341
|
EDGA
|
280MQP3QNC7PC02421
|
100
|
88.11
|
20241003-14:33:26.269
|
BATY
|
280MQP3QNFUOC02421
|
100
|
88.18
|
20241003-14:34:16.975
|
XPSX
|
280MQP3QNQ6BC02421
|
47
|
88.19
|
20241003-14:35:01.657
|
XPSX
|
280MQP3QO21RC02421
|
53
|
88.19
|
20241003-14:35:01.657
|
XPSX
|
280MQP3QO21SC02421
|
100
|
88.19
|
20241003-14:35:12.697
|
XPSX
|
280MQP3QO4CNC02421
|
86
|
88.15
|
20241003-14:35:48.972
|
XPSX
|
280MQP3QOAORC02421
|
14
|
88.15
|
20241003-14:35:48.973
|
XPSX
|
280MQP3QOAOSC02421
|
34
|
88.1
|
20241003-14:36:27.335
|
ARCX
|
280MQP3QOIHVC02421
|
66
|
88.1
|
20241003-14:36:27.335
|
ARCX
|
280MQP3QOII0C02421
|
21
|
88.11
|
20241003-14:37:03.891
|
EDGA
|
280MQP3QOP00C02421
|
79
|
88.11
|
20241003-14:37:03.891
|
EDGA
|
280MQP3QOP01C02421
|
68
|
88.08
|
20241003-14:37:40.408
|
EDGA
|
280MQP3QOVQ6C02421
|
32
|
88.08
|
20241003-14:37:40.408
|
EDGA
|
280MQP3QOVQ7C02421
|
100
|
88.06
|
20241003-14:38:39.043
|
ARCX
|
280MQP3QPBLCC02421
|
79
|
88.03
|
20241003-14:39:09.096
|
ARCX
|
280MQP3QPHBNC02421
|
21
|
88.03
|
20241003-14:39:09.096
|
ARCX
|
280MQP3QPHBOC02421
|
83
|
88.02
|
20241003-14:40:05.574
|
XPSX
|
280MQP3QPS6QC02421
|
17
|
88.02
|
20241003-14:40:05.575
|
XPSX
|
280MQP3QPS6RC02421
|
100
|
88.02
|
20241003-14:40:37.751
|
XNAS
|
280MQP3QQ2VQC02421
|
55
|
87.92
|
20241003-14:41:33.775
|
XNYS
|
280MQP3QQE84C02421
|
1
|
87.92
|
20241003-14:41:36.416
|
XNYS
|
280MQP3QQELDC02421
|
1
|
87.92
|
20241003-14:41:36.416
|
XNYS
|
280MQP3QQELEC02421
|
1
|
87.92
|
20241003-14:41:36.416
|
XNYS
|
280MQP3QQELFC02421
|
1
|
87.92
|
20241003-14:41:36.416
|
XNYS
|
280MQP3QQELGC02421
|
1
|
87.92
|
20241003-14:41:36.416
|
XNYS
|
280MQP3QQELHC02421
|
1
|
87.92
|
20241003-14:41:36.416
|
XNYS
|
280MQP3QQELIC02421
|
39
|
87.92
|
20241003-14:41:36.416
|
XNYS
|
280MQP3QQELJC02421
|
79
|
87.87
|
20241003-14:42:01.308
|
XNYS
|
280MQP3QQJ8GC02421
|
1
|
87.87
|
20241003-14:42:01.308
|
XNYS
|
280MQP3QQJ8HC02421
|
20
|
87.87
|
20241003-14:42:01.308
|
XNYS
|
280MQP3QQJ8IC02421
|
100
|
87.77
|
20241003-14:42:13.761
|
XPSX
|
280MQP3QQN8BC02421
|
100
|
87.81
|
20241003-14:43:24.430
|
ARCX
|
280MQP3QR6BGC02421
|
100
|
87.76
|
20241003-14:44:02.828
|
XPSX
|
280MQP3QRD69C02421
|
100
|
87.85
|
20241003-14:44:46.864
|
XPSX
|
280MQP3QRLRCC02421
|
76
|
87.88
|
20241003-14:45:07.393
|
EDGA
|
280MQP3QRQ72C02421
|
24
|
87.88
|
20241003-14:45:07.393
|
EDGA
|
280MQP3QRQ73C02421
|
100
|
87.82
|
20241003-14:45:43.686
|
EDGX
|
280MQP3QS2UTC02421
|
100
|
87.99
|
20241003-14:46:32.067
|
XNAS
|
280MQP3QSD5RC02421
|
83
|
87.99
|
20241003-14:46:32.067
|
XNAS
|
280MQP3QSD5SC02421
|
17
|
87.99
|
20241003-14:46:32.067
|
XNAS
|
280MQP3QSD5TC02421
|
1
|
88.03
|
20241003-14:47:06.652
|
EDGA
|
280MQP3QSJ2EC02421
|
99
|
88.03
|
20241003-14:47:08.676
|
EDGA
|
280MQP3QSJLAC02421
|
83
|
88.1
|
20241003-14:47:49.162
|
XPSX
|
280MQP3QSSR4C02421
|
17
|
88.1
|
20241003-14:47:49.162
|
XPSX
|
280MQP3QSSR5C02421
|
100
|
88.04
|
20241003-14:48:35.827
|
EDGX
|
280MQP3QT58IC02421
|
100
|
88.03
|
20241003-14:49:23.387
|
XPSX
|
280MQP3QTF98C02421
|
100
|
88
|
20241003-14:49:57.109
|
XPSX
|
280MQP3QTM0BC02421
|
95
|
88.05
|
20241003-14:50:53.563
|
XNYS
|
280MQP3QTVTLC02421
|
5
|
88.05
|
20241003-14:50:53.563
|
XNYS
|
280MQP3QTVTNC02421
|
90
|
88.13
|
20241003-14:52:05.365
|
XNAS
|
280MQP3QUC8DC02421
|
10
|
88.14
|
20241003-14:52:05.365
|
XNAS
|
280MQP3QUC8EC02421
|
100
|
88.17
|
20241003-14:52:29.191
|
XNAS
|
280MQP3QUG16C02421
|
100
|
88.17
|
20241003-14:52:57.700
|
ARCX
|
280MQP3QUKQCC02421
|
100
|
88.22
|
20241003-14:53:15.513
|
ARCX
|
280MQP3QUP5RC02421
|
100
|
88.23
|
20241003-14:53:59.803
|
XPSX
|
280MQP3QV147C02421
|
100
|
88.22
|
20241003-14:54:12.338
|
XNAS
|
280MQP3QV3FQC02421
|
5
|
88.18
|
20241003-14:54:39.830
|
ARCX
|
280MQP3QV9M9C02421
|
23
|
88.18
|
20241003-14:54:48.082
|
ARCX
|
280MQP3QVB4AC02421
|
72
|
88.18
|
20241003-14:54:48.082
|
ARCX
|
280MQP3QVB4BC02421
|
5
|
88.18
|
20241003-14:54:48.083
|
XNAS
|
280MQP3QVB4CC02421
|
100
|
88.15
|
20241003-14:55:43.145
|
XNYS
|
280MQP3QVN5EC02421
|
1
|
88.11
|
20241003-14:56:15.513
|
ARCX
|
280MQP3QVUJ9C02421
|
100
|
88.12
|
20241003-14:56:15.979
|
XNAS
|
280MQP3QVUMVC02421
|
100
|
88.15
|
20241003-14:56:36.379
|
EDGA
|
280MQP3R029NC02421
|
54
|
88.16
|
20241003-14:57:02.111
|
XPSX
|
280MQP3R07O4C02421
|
46
|
88.16
|
20241003-14:57:02.111
|
XPSX
|
280MQP3R07O5C02421
|
100
|
88.15
|
20241003-14:58:20.703
|
XNAS
|
280MQP3R0R4JC02421
|
100
|
88.15
|
20241003-14:58:20.703
|
XNAS
|
280MQP3R0R4KC02421
|
100
|
88.03
|
20241003-14:59:03.520
|
XNYS
|
280MQP3R15V9C02421
|
100
|
88
|
20241003-15:00:02.339
|
XNYS
|
280MQP3R1MMBC02421
|
100
|
87.95
|
20241003-15:00:50.157
|
IEXG
|
280MQP3R2336C02421
|
100
|
87.97
|
20241003-15:01:44.831
|
ARCX
|
280MQP3R2EHCC02421
|
13
|
87.95
|
20241003-15:02:37.581
|
XPSX
|
280MQP3R2SKPC02421
|
87
|
87.95
|
20241003-15:02:37.581
|
XPSX
|
280MQP3R2SKQC02421
|
100
|
87.89
|
20241003-15:03:10.689
|
XNYS
|
280MQP3R3342C02421
|
1
|
87.97
|
20241003-15:03:50.493
|
EDGA
|
280MQP3R3CL9C02421
|
99
|
87.97
|
20241003-15:03:50.493
|
EDGA
|
280MQP3R3CLAC02421
|
100
|
87.95
|
20241003-15:04:28.573
|
XNAS
|
280MQP3R3MJTC02421
|
100
|
88
|
20241003-15:05:16.659
|
XPSX
|
280MQP3R3VAQC02421
|
100
|
87.99
|
20241003-15:06:02.496
|
XPSX
|
280MQP3R4742C02421
|
100
|
88.14
|
20241003-15:07:04.583
|
XPSX
|
280MQP3R4JRCC02421
|
100
|
88.07
|
20241003-15:07:35.237
|
XPSX
|
280MQP3R4RNQC02421
|
100
|
88.15
|
20241003-15:08:47.865
|
ARCX
|
280MQP3R59GSC02421
|
90
|
88.12
|
20241003-15:08:49.936
|
XNAS
|
280MQP3R59P2C02421
|
10
|
88.12
|
20241003-15:08:49.936
|
XNAS
|
280MQP3R59P3C02421
|
100
|
88.17
|
20241003-15:10:09.158
|
XPSX
|
280MQP3R5PS5C02421
|
62
|
88.2
|
20241003-15:11:26.030
|
XNYS
|
280MQP3R68P1C02421
|
38
|
88.2
|
20241003-15:11:26.031
|
XNYS
|
280MQP3R68P2C02421
|
47
|
88.2
|
20241003-15:11:26.031
|
XNYS
|
280MQP3R68P3C02421
|
53
|
88.2
|
20241003-15:11:26.031
|
XNYS
|
280MQP3R68P4C02421
|
100
|
88.21
|
20241003-15:12:06.068
|
XNYS
|
280MQP3R6IGTC02421
|
100
|
88.19
|
20241003-15:13:00.696
|
XNYS
|
280MQP3R6S4CC02421
|
54
|
88.19
|
20241003-15:14:00.555
|
ARCX
|
280MQP3R796RC02421
|
46
|
88.19
|
20241003-15:14:00.555
|
ARCX
|
280MQP3R796SC02421
|
100
|
88.24
|
20241003-15:14:29.442
|
ARCX
|
280MQP3R7EATC02421
|
77
|
88.27
|
20241003-15:15:23.770
|
ARCX
|
280MQP3R7PHCC02421
|
7
|
88.27
|
20241003-15:15:23.770
|
ARCX
|
280MQP3R7PHDC02421
|
16
|
88.27
|
20241003-15:15:23.770
|
ARCX
|
280MQP3R7PHEC02421
|
85
|
88.25
|
20241003-15:15:29.967
|
XPSX
|
280MQP3R7QC7C02421
|
15
|
88.25
|
20241003-15:15:29.967
|
XPSX
|
280MQP3R7QC8C02421
|
100
|
88.3
|
20241003-15:16:33.565
|
XPSX
|
280MQP3R85LKC02421
|
100
|
88.31
|
20241003-15:17:06.999
|
XPSX
|
280MQP3R8B3CC02421
|
100
|
88.36
|
20241003-15:18:02.983
|
BATY
|
280MQP3R8JV7C02421
|
100
|
88.38
|
20241003-15:19:01.048
|
XPSX
|
280MQP3R8TH1C02421
|
100
|
88.33
|
20241003-15:20:01.913
|
ARCX
|
280MQP3R98BQC02421
|
100
|
88.38
|
20241003-15:20:44.444
|
XPSX
|
280MQP3R9G2MC02421
|
86
|
88.39
|
20241003-15:21:38.258
|
XPSX
|
280MQP3R9R7CC02421
|
14
|
88.39
|
20241003-15:21:38.258
|
XPSX
|
280MQP3R9R7DC02421
|
100
|
88.38
|
20241003-15:22:20.647
|
XPSX
|
280MQP3RA3A0C02421
|
46
|
88.38
|
20241003-15:22:20.647
|
ARCX
|
280MQP3RA3A1C02421
|
25
|
88.38
|
20241003-15:22:20.647
|
ARCX
|
280MQP3RA3A2C02421
|
25
|
88.38
|
20241003-15:22:20.647
|
ARCX
|
280MQP3RA3A3C02421
|
2
|
88.38
|
20241003-15:22:20.649
|
ARCX
|
280MQP3RA3A4C02421
|
2
|
88.38
|
20241003-15:22:20.649
|
ARCX
|
280MQP3RA3A5C02421
|
89
|
88.38
|
20241003-15:22:45.671
|
BATY
|
280MQP3RA7IRC02421
|
11
|
88.38
|
20241003-15:22:45.671
|
BATY
|
280MQP3RA7ISC02421
|
100
|
88.45
|
20241003-15:23:18.725
|
ARCX
|
280MQP3RAERCC02421
|
100
|
88.42
|
20241003-15:23:57.013
|
XPSX
|
280MQP3RAL8AC02421
|
58
|
88.43
|
20241003-15:25:01.498
|
XPSX
|
280MQP3RB1C8C02421
|
42
|
88.43
|
20241003-15:25:01.498
|
XPSX
|
280MQP3RB1C9C02421
|
100
|
88.29
|
20241003-15:25:47.596
|
XNYS
|
280MQP3RBA6EC02421
|
100
|
88.35
|
20241003-15:27:03.351
|
XNYS
|
280MQP3RBQ8PC02421
|
100
|
88.34
|
20241003-15:27:07.092
|
XPSX
|
280MQP3RBR6EC02421
|
85
|
88.34
|
20241003-15:27:07.092
|
XPSX
|
280MQP3RBR6FC02421
|
53
|
88.35
|
20241003-15:28:28.140
|
XPSX
|
280MQP3RCBPVC02421
|
47
|
88.35
|
20241003-15:28:28.140
|
XPSX
|
280MQP3RCBQ0C02421
|
59
|
88.37
|
20241003-15:29:19.578
|
XPSX
|
280MQP3RCMCDC02421
|
13
|
88.37
|
20241003-15:29:19.578
|
XPSX
|
280MQP3RCMCEC02421
|
28
|
88.37
|
20241003-15:29:19.578
|
XPSX
|
280MQP3RCMCFC02421
|
100
|
88.44
|
20241003-15:30:16.690
|
XPSX
|
280MQP3RD3U6C02421
|
100
|
88.46
|
20241003-15:30:50.574
|
ARCX
|
280MQP3RDC11C02421
|
100
|
88.48
|
20241003-15:31:42.186
|
XPSX
|
280MQP3RDOUTC02421
|
100
|
88.45
|
20241003-15:32:07.385
|
XPSX
|
280MQP3RDU4OC02421
|
100
|
88.42
|
20241003-15:33:09.539
|
XPSX
|
280MQP3REBI7C02421
|
100
|
88.42
|
20241003-15:34:12.842
|
XPSX
|
280MQP3REO5RC02421
|
100
|
88.42
|
20241003-15:34:12.842
|
XPSX
|
280MQP3REO5SC02421
|
100
|
88.42
|
20241003-15:34:24.250
|
XNYS
|
280MQP3REQDTC02421
|
100
|
88.35
|
20241003-15:34:34.410
|
ARCX
|
280MQP3RESPLC02421
|
100
|
88.33
|
20241003-15:34:44.630
|
ARCX
|
280MQP3REUSSC02421
|
100
|
88.33
|
20241003-15:35:02.002
|
XPSX
|
280MQP3RF24NC02421
|
100
|
88.34
|
20241003-15:36:01.453
|
XPSX
|
280MQP3RFDT8C02421
|
100
|
88.35
|
20241003-15:36:09.661
|
XNYS
|
280MQP3RFFH5C02421
|
100
|
88.41
|
20241003-15:37:13.963
|
BATY
|
280MQP3RFR4GC02421
|
100
|
88.39
|
20241003-15:37:51.231
|
XNAS
|
280MQP3RG2CIC02421
|
100
|
88.37
|
20241003-15:38:33.260
|
ARCX
|
280MQP3RGATLC02421
|
100
|
88.37
|
20241003-15:39:26.759
|
XNYS
|
280MQP3RGN82C02421
|
85
|
88.39
|
20241003-15:40:05.915
|
ARCX
|
280MQP3RGVSLC02421
|
15
|
88.39
|
20241003-15:40:05.915
|
ARCX
|
280MQP3RGVSMC02421
|
1
|
88.45
|
20241003-15:40:33.863
|
BATY
|
280MQP3RH7BIC02421
|
100
|
88.46
|
20241003-15:40:59.081
|
BATY
|
280MQP3RHD4JC02421
|
100
|
88.44
|
20241003-15:41:25.242
|
XNYS
|
280MQP3RHM3AC02421
|
2
|
88.47
|
20241003-15:43:00.715
|
BATY
|
280MQP3RI67JC02421
|
98
|
88.47
|
20241003-15:43:00.715
|
BATY
|
280MQP3RI67KC02421
|
100
|
88.47
|
20241003-15:43:48.952
|
BATY
|
280MQP3RIFEJC02421
|
100
|
88.54
|
20241003-15:44:54.612
|
ARCX
|
280MQP3RIPQCC02421
|
100
|
88.49
|
20241003-15:45:52.976
|
XPSX
|
280MQP3RJ5LRC02421
|
100
|
88.49
|
20241003-15:46:56.383
|
BATY
|
280MQP3RJG54C02421
|
100
|
88.45
|
20241003-15:47:54.927
|
ARCX
|
280MQP3RJRE0C02421
|
17
|
88.43
|
20241003-15:49:16.125
|
BATY
|
280MQP3RK98RC02421
|
83
|
88.43
|
20241003-15:49:16.125
|
BATY
|
280MQP3RK98SC02421
|
100
|
88.47
|
20241003-15:50:55.705
|
XNAS
|
280MQP3RKREQC02421
|
100
|
88.48
|
20241003-15:51:20.014
|
BATY
|
280MQP3RKVNKC02421
|
100
|
88.58
|
20241003-15:52:30.399
|
ARCX
|
280MQP3RLBRIC02421
|
100
|
88.54
|
20241003-15:53:54.544
|
ARCX
|
280MQP3RLPKDC02421
|
100
|
88.56
|
20241003-15:55:10.088
|
ARCX
|
280MQP3RM7H1C02421
|
100
|
88.64
|
20241003-15:56:28.639
|
ARCX
|
280MQP3RML9GC02421
|
52
|
88.64
|
20241003-15:56:28.639
|
ARCX
|
280MQP3RML9HC02421
|
48
|
88.64
|
20241003-15:56:28.639
|
ARCX
|
280MQP3RML9IC02421
|
100
|
88.7
|
20241003-15:59:00.404
|
XNYS
|
280MQP3RNI35C02421
|
100
|
88.68
|
20241003-15:59:08.474
|
ARCX
|
280MQP3RNJRBC02421
|
100
|
88.68
|
20241003-15:59:08.474
|
ARCX
|
280MQP3RNJRCC02421
|
100
|
88.68
|
20241003-16:02:07.886
|
BATY
|
280MQP3RON4HC02421
|
65
|
88.7
|
20241003-16:03:26.993
|
ARCX
|
280MQP3RP7L2C02421
|
35
|
88.7
|
20241003-16:03:26.994
|
ARCX
|
280MQP3RP7L3C02421
|
100
|
88.77
|
20241003-16:04:48.372
|
ARCX
|
280MQP3RPM0KC02421
|
100
|
88.85
|
20241003-16:06:32.790
|
ARCX
|
280MQP3RQ94OC02421
|
90
|
88.86
|
20241003-16:06:40.628
|
ARCX
|
280MQP3RQAKVC02421
|
1
|
88.86
|
20241003-16:06:40.628
|
ARCX
|
280MQP3RQAL0C02421
|
9
|
88.86
|
20241003-16:06:40.628
|
ARCX
|
280MQP3RQAL1C02421
|
100
|
88.79
|
20241003-16:07:59.702
|
ARCX
|
280MQP3RQOABC02421
|
100
|
88.85
|
20241003-16:09:19.669
|
XNAS
|
280MQP3RR6RJC02421
|
100
|
88.75
|
20241003-16:10:02.705
|
XNYS
|
280MQP3RRE34C02421
|
43
|
88.91
|
20241003-16:13:06.966
|
XNYS
|
280MQP3RSDSGC02421
|
57
|
88.91
|
20241003-16:13:06.966
|
XNYS
|
280MQP3RSDSHC02421
|
72
|
88.91
|
20241003-16:13:06.966
|
XNYS
|
280MQP3RSDSIC02421
|
28
|
88.91
|
20241003-16:13:06.966
|
XNYS
|
280MQP3RSDSJC02421
|
62
|
89
|
20241003-16:14:40.362
|
ARCX
|
280MQP3RSUMBC02421
|
23
|
89
|
20241003-16:14:40.362
|
ARCX
|
280MQP3RSUMCC02421
|
15
|
89
|
20241003-16:14:40.362
|
ARCX
|
280MQP3RSUMDC02421
|
100
|
88.83
|
20241003-16:15:57.788
|
XPSX
|
280MQP3RTD9LC02421
|
100
|
88.87
|
20241003-16:18:21.096
|
IEXG
|
280MQP3RUA24C02421
|
100
|
88.87
|
20241003-16:18:21.096
|
IEXG
|
280MQP3RUA25C02421
|
85
|
88.83
|
20241003-16:19:59.830
|
ARCX
|
280MQP3RUV5JC02421
|
15
|
88.83
|
20241003-16:19:59.830
|
ARCX
|
280MQP3RUV5KC02421
|
50
|
88.85
|
20241003-16:21:20.227
|
XNYS
|
280MQP3RVH8LC02421
|
50
|
88.85
|
20241003-16:21:20.227
|
XNYS
|
280MQP3RVH8MC02421
|
19
|
88.83
|
20241003-16:21:43.792
|
ARCX
|
280MQP3RVLL1C02421
|
81
|
88.83
|
20241003-16:21:43.792
|
ARCX
|
280MQP3RVLL2C02421
|
19
|
88.83
|
20241003-16:21:43.792
|
ARCX
|
280MQP3RVLL3C02421
|
81
|
88.83
|
20241003-16:21:43.792
|
ARCX
|
280MQP3RVLL4C02421
|
61
|
88.8
|
20241003-16:23:44.558
|
XPSX
|
280MQP3S0EVDC02421
|
39
|
88.8
|
20241003-16:23:44.558
|
XPSX
|
280MQP3S0EVEC02421
|
74
|
88.83
|
20241003-16:24:36.246
|
XNYS
|
280MQP3S0Q9LC02421
|
26
|
88.83
|
20241003-16:24:36.246
|
XNYS
|
280MQP3S0Q9MC02421
|
100
|
88.83
|
20241003-16:26:04.181
|
XPSX
|
280MQP3S1AJBC02421
|
100
|
88.92
|
20241003-16:27:10.871
|
IEXG
|
280MQP3S1NETC02421
|
100
|
88.89
|
20241003-16:28:45.412
|
XPSX
|
280MQP3S2ASOC02421
|
1
|
88.86
|
20241003-16:30:03.202
|
ARCX
|
280MQP3S2R02C02421
|
99
|
88.86
|
20241003-16:30:03.202
|
ARCX
|
280MQP3S2R04C02421
|
100
|
88.8
|
20241003-16:31:37.452
|
ARCX
|
280MQP3S3IQFC02421
|
100
|
88.71
|
20241003-16:32:56.636
|
ARCX
|
280MQP3S44DHC02421
|
89
|
88.78
|
20241003-16:34:37.502
|
XPSX
|
280MQP3S4OFPC02421
|
11
|
88.78
|
20241003-16:34:37.502
|
XPSX
|
280MQP3S4OFRC02421
|
100
|
88.8
|
20241003-16:35:51.071
|
XPSX
|
280MQP3S5682C02421
|
100
|
88.83
|
20241003-16:37:22.268
|
XPSX
|
280MQP3S5N45C02421
|
100
|
88.8
|
20241003-16:38:19.627
|
XPSX
|
280MQP3S61A6C02421
|
100
|
88.78
|
20241003-16:40:24.269
|
XPSX
|
280MQP3S6Q0NC02421
|
100
|
88.72
|
20241003-16:41:55.084
|
XPSX
|
280MQP3S7A3CC02421
|
100
|
88.7
|
20241003-16:43:30.485
|
XPSX
|
280MQP3S80DSC02421
|
100
|
88.69
|
20241003-16:44:57.490
|
XNYS
|
280MQP3S8JH6C02421
|
1
|
88.57
|
20241003-16:46:02.426
|
XPSX
|
280MQP3S91QIC02421
|
99
|
88.57
|
20241003-16:46:02.707
|
XPSX
|
280MQP3S91UJC02421
|
100
|
88.59
|
20241003-16:48:19.018
|
IEXG
|
280MQP3S9SJ0C02421
|
100
|
88.59
|
20241003-16:48:19.018
|
IEXG
|
280MQP3S9SJ1C02421
|
100
|
88.64
|
20241003-16:48:45.883
|
XNYS
|
280MQP3SA1NOC02421
|
100
|
88.63
|
20241003-16:48:56.559
|
EPRL
|
280MQP3SA3JTC02421
|
92
|
88.63
|
20241003-16:48:59.829
|
EPRL
|
280MQP3SA40QC02421
|
8
|
88.63
|
20241003-16:48:59.829
|
EPRL
|
280MQP3SA40RC02421
|
100
|
88.62
|
20241003-16:49:14.152
|
ARCX
|
280MQP3SA6NUC02421
|
100
|
88.51
|
20241003-16:51:07.489
|
IEXG
|
280MQP3SB0PRC02421
|
43
|
88.52
|
20241003-16:52:19.518
|
IEXG
|
280MQP3SBF4DC02421
|
43
|
88.52
|
20241003-16:52:19.518
|
IEXG
|
280MQP3SBF4EC02421
|
14
|
88.52
|
20241003-16:52:19.519
|
IEXG
|
280MQP3SBF4JC02421
|
1
|
88.5
|
20241003-16:53:41.648
|
ARCX
|
280MQP3SBUDJC02421
|
1
|
88.5
|
20241003-16:53:41.648
|
ARCX
|
280MQP3SBUDLC02421
|
1
|
88.5
|
20241003-16:53:41.648
|
ARCX
|
280MQP3SBUDNC02421
|
18
|
88.5
|
20241003-16:53:41.648
|
ARCX
|
280MQP3SBUDOC02421
|
1
|
88.5
|
20241003-16:53:41.649
|
ARCX
|
280MQP3SBUDPC02421
|
78
|
88.5
|
20241003-16:53:41.649
|
ARCX
|
280MQP3SBUDQC02421
|
100
|
88.52
|
20241003-16:55:34.067
|
XPSX
|
280MQP3SCNQEC02421
|
100
|
88.64
|
20241003-16:57:15.659
|
IEXG
|
280MQP3SDGO9C02421
|
100
|
88.57
|
20241003-16:58:00.782
|
EPRL
|
280MQP3SDQJ0C02421
|
100
|
88.52
|
20241003-16:59:48.178
|
IEXG
|
280MQP3SEGSTC02421
|
100
|
88.39
|
20241003-17:01:05.828
|
IEXG
|
280MQP3SF31CC02421
|
100
|
88.47
|
20241003-17:03:01.783
|
XNYS
|
280MQP3SFSQTC02421
|
100
|
88.44
|
20241003-17:05:17.427
|
ARCX
|
280MQP3SGOI6C02421
|
100
|
88.44
|
20241003-17:08:12.483
|
ARCX
|
280MQP3SHVEGC02421
|
100
|
88.44
|
20241003-17:09:48.831
|
ARCX
|
280MQP3SIHC3C02421
|
50
|
88.49
|
20241003-17:11:45.953
|
XNYS
|
280MQP3SJ80BC02421
|
50
|
88.49
|
20241003-17:11:45.953
|
XNYS
|
280MQP3SJ80CC02421
|
42
|
88.49
|
20241003-17:12:22.849
|
ARCX
|
280MQP3SJFCMC02421
|
25
|
88.49
|
20241003-17:12:22.849
|
ARCX
|
280MQP3SJFCNC02421
|
33
|
88.49
|
20241003-17:12:22.849
|
ARCX
|
280MQP3SJFCOC02421
|
100
|
88.49
|
20241003-17:13:42.796
|
IEXG
|
280MQP3SJTN2C02421
|
100
|
88.49
|
20241003-17:15:24.474
|
ARCX
|
280MQP3SKEPNC02421
|
100
|
88.51
|
20241003-17:17:59.966
|
ARCX
|
280MQP3SLCLIC02421
|
100
|
88.53
|
20241003-17:19:45.121
|
ARCX
|
280MQP3SLUP3C02421
|
100
|
88.58
|
20241003-17:21:15.755
|
ARCX
|
280MQP3SMESUC02421
|
100
|
88.63
|
20241003-17:22:38.930
|
ARCX
|
280MQP3SMTB3C02421
|
100
|
88.62
|
20241003-17:24:30.009
|
ARCX
|
280MQP3SNH38C02421
|
100
|
88.71
|
20241003-17:26:25.661
|
XPSX
|
280MQP3SO8LJC02421
|
100
|
88.64
|
20241003-17:28:11.494
|
IEXG
|
280MQP3SOS4HC02421
|
100
|
88.51
|
20241003-17:29:46.829
|
ARCX
|
280MQP3SPJ4VC02421
|
41
|
88.71
|
20241003-17:31:27.689
|
ARCX
|
280MQP3SQA99C02421
|
21
|
88.77
|
20241003-17:32:36.056
|
XPSX
|
280MQP3SQLN2C02421
|
36
|
88.77
|
20241003-17:32:36.056
|
XPSX
|
280MQP3SQLN3C02421
|
43
|
88.77
|
20241003-17:32:36.056
|
XPSX
|
280MQP3SQLN5C02421
|
100
|
88.81
|
20241003-17:33:43.470
|
XPSX
|
280MQP3SR1S9C02421
|
100
|
88.7
|
20241003-17:35:10.916
|
XPSX
|
280MQP3SRFMQC02421
|
100
|
88.7
|
20241003-17:36:45.911
|
XPSX
|
280MQP3SS0CNC02421
|
54
|
88.72
|
20241003-17:37:48.075
|
XPSX
|
280MQP3SSAKNC02421
|
46
|
88.72
|
20241003-17:37:48.075
|
XPSX
|
280MQP3SSAKOC02421
|
100
|
88.67
|
20241003-17:40:16.356
|
IEXG
|
280MQP3STB66C02421
|
100
|
88.67
|
20241003-17:40:16.356
|
IEXG
|
280MQP3STB67C02421
|
100
|
88.58
|
20241003-17:41:56.066
|
XPSX
|
280MQP3STTGNC02421
|
100
|
88.62
|
20241003-17:43:16.945
|
XPSX
|
280MQP3SUD1MC02421
|
65
|
88.68
|
20241003-17:44:56.045
|
XPSX
|
280MQP3SURVKC02421
|
35
|
88.68
|
20241003-17:44:56.046
|
XPSX
|
280MQP3SURVLC02421
|
60
|
88.69
|
20241003-17:46:15.951
|
XPSX
|
280MQP3SVB5DC02421
|
40
|
88.69
|
20241003-17:46:15.951
|
XPSX
|
280MQP3SVB5EC02421
|
100
|
88.69
|
20241003-17:47:45.381
|
XPSX
|
280MQP3SVO87C02421
|
100
|
88.69
|
20241003-17:48:45.771
|
XPSX
|
280MQP3T02M2C02421
|
1
|
88.65
|
20241003-17:49:58.555
|
ARCX
|
280MQP3T0GD9C02421
|
1
|
88.65
|
20241003-17:49:58.555
|
ARCX
|
280MQP3T0GDAC02421
|
98
|
88.65
|
20241003-17:49:58.555
|
ARCX
|
280MQP3T0GDBC02421
|
83
|
88.63
|
20241003-17:50:54.931
|
XPSX
|
280MQP3T0QCMC02421
|
17
|
88.63
|
20241003-17:50:54.931
|
XPSX
|
280MQP3T0QCNC02421
|
100
|
88.64
|
20241003-17:52:00.275
|
XPSX
|
280MQP3T15GRC02421
|
100
|
88.65
|
20241003-17:53:46.700
|
XPSX
|
280MQP3T1M06C02421
|
94
|
88.64
|
20241003-17:54:45.050
|
XPSX
|
280MQP3T1VN2C02421
|
6
|
88.64
|
20241003-17:54:45.050
|
XPSX
|
280MQP3T1VN3C02421
|
88
|
88.67
|
20241003-17:56:17.688
|
XPSX
|
280MQP3T2FMBC02421
|
12
|
88.67
|
20241003-17:56:17.688
|
XPSX
|
280MQP3T2FMCC02421
|
100
|
88.68
|
20241003-17:57:03.908
|
XPSX
|
280MQP3T2NDFC02421
|
100
|
88.67
|
20241003-17:57:51.425
|
IEXG
|
280MQP3T2UTSC02421
|
100
|
88.65
|
20241003-17:58:34.243
|
XPSX
|
280MQP3T367QC02421
|
100
|
88.68
|
20241003-17:59:45.394
|
XNYS
|
280MQP3T3J2QC02421
|
100
|
88.67
|
20241003-18:00:01.325
|
ARCX
|
280MQP3T3MHNC02421
|
92
|
88.67
|
20241003-18:00:01.325
|
ARCX
|
280MQP3T3MHOC02421
|
8
|
88.67
|
20241003-18:00:01.325
|
ARCX
|
280MQP3T3MHPC02421
|
100
|
88.6
|
20241003-18:02:09.809
|
EDGX
|
280MQP3T4IK1C02421
|
100
|
88.59
|
20241003-18:03:39.382
|
XPSX
|
280MQP3T54OPC02421
|
100
|
88.61
|
20241003-18:04:42.915
|
ARCX
|
280MQP3T5F8CC02421
|
78
|
88.63
|
20241003-18:06:05.840
|
XPSX
|
280MQP3T5UD6C02421
|
4
|
88.63
|
20241003-18:06:05.840
|
XPSX
|
280MQP3T5UD7C02421
|
18
|
88.63
|
20241003-18:06:05.840
|
XPSX
|
280MQP3T5UD8C02421
|
1
|
88.69
|
20241003-18:08:36.734
|
ARCX
|
280MQP3T6OCJC02421
|
99
|
88.69
|
20241003-18:08:36.734
|
ARCX
|
280MQP3T6OCKC02421
|
100
|
88.68
|
20241003-18:09:02.823
|
XPSX
|
280MQP3T6SKKC02421
|
100
|
88.65
|
20241003-18:10:21.381
|
XPSX
|
280MQP3T79TTC02421
|
67
|
88.68
|
20241003-18:11:41.158
|
XPSX
|
280MQP3T7MI7C02421
|
33
|
88.68
|
20241003-18:11:41.158
|
XPSX
|
280MQP3T7MI8C02421
|
100
|
88.76
|
20241003-18:13:18.503
|
IEXG
|
280MQP3T87C6C02421
|
100
|
88.77
|
20241003-18:14:44.306
|
XPSX
|
280MQP3T8L6OC02421
|
10
|
88.75
|
20241003-18:17:51.442
|
IEXG
|
280MQP3T9MPHC02421
|
100
|
88.75
|
20241003-18:17:51.443
|
IEXG
|
280MQP3T9MPIC02421
|
90
|
88.75
|
20241003-18:17:51.443
|
IEXG
|
280MQP3T9MPJC02421
|
100
|
88.75
|
20241003-18:18:44.171
|
XPSX
|
280MQP3T9UOUC02421
|
100
|
88.78
|
20241003-18:20:57.492
|
XNYS
|
280MQP3TAMQBC02421
|
24
|
88.77
|
20241003-18:21:59.916
|
XPSX
|
280MQP3TAVH3C02421
|
66
|
88.77
|
20241003-18:21:59.916
|
XPSX
|
280MQP3TAVH4C02421
|
10
|
88.77
|
20241003-18:21:59.916
|
XPSX
|
280MQP3TAVH5C02421
|
1
|
88.69
|
20241003-18:22:19.647
|
ARCX
|
280MQP3TB5S1C02421
|
1
|
88.69
|
20241003-18:22:19.647
|
ARCX
|
280MQP3TB5S2C02421
|
18
|
88.69
|
20241003-18:22:19.647
|
ARCX
|
280MQP3TB5S3C02421
|
80
|
88.69
|
20241003-18:22:19.647
|
ARCX
|
280MQP3TB5S4C02421
|
98
|
88.7
|
20241003-18:24:07.381
|
ARCX
|
280MQP3TBQ69C02421
|
2
|
88.7
|
20241003-18:24:07.381
|
ARCX
|
280MQP3TBQ6AC02421
|
100
|
88.7
|
20241003-18:24:33.315
|
ARCX
|
280MQP3TBU6OC02421
|
100
|
88.68
|
20241003-18:25:45.608
|
ARCX
|
280MQP3TC9PLC02421
|
78
|
88.67
|
20241003-18:27:59.290
|
XNAS
|
280MQP3TD14QC02421
|
22
|
88.67
|
20241003-18:27:59.290
|
XNAS
|
280MQP3TD14RC02421
|
12
|
88.66
|
20241003-18:28:29.019
|
IEXG
|
280MQP3TD5R8C02421
|
88
|
88.66
|
20241003-18:28:38.126
|
IEXG
|
280MQP3TD747C02421
|
12
|
88.66
|
20241003-18:28:38.127
|
XNAS
|
280MQP3TD748C02421
|
100
|
88.68
|
20241003-18:30:16.406
|
BATS
|
280MQP3TDQGMC02421
|
100
|
88.67
|
20241003-18:31:12.719
|
XASE
|
280MQP3TE9R1C02421
|
100
|
88.7
|
20241003-18:32:16.243
|
IEXG
|
280MQP3TEOV2C02421
|
100
|
88.71
|
20241003-18:33:31.766
|
IEXG
|
280MQP3TFBTEC02421
|
100
|
88.74
|
20241003-18:35:16.203
|
IEXG
|
280MQP3TG41RC02421
|
100
|
88.69
|
20241003-18:36:30.815
|
ARCX
|
280MQP3TGK77C02421
|
1
|
88.66
|
20241003-18:37:50.697
|
XPSX
|
280MQP3TH785C02421
|
33
|
88.66
|
20241003-18:37:50.697
|
XPSX
|
280MQP3TH786C02421
|
66
|
88.66
|
20241003-18:37:50.697
|
XPSX
|
280MQP3TH787C02421
|
100
|
88.67
|
20241003-18:39:29.186
|
XPSX
|
280MQP3THSRBC02421
|
100
|
88.64
|
20241003-18:40:45.046
|
XPSX
|
280MQP3TIBR8C02421
|
4
|
88.68
|
20241003-18:41:24.156
|
XPSX
|
280MQP3TIITBC02421
|
96
|
88.68
|
20241003-18:41:24.156
|
XPSX
|
280MQP3TIITCC02421
|
100
|
88.65
|
20241003-18:43:27.270
|
XPSX
|
280MQP3TJ9JVC02421
|
100
|
88.63
|
20241003-18:43:53.278
|
XPSX
|
280MQP3TJEG0C02421
|
100
|
88.63
|
20241003-18:45:19.704
|
XNAS
|
280MQP3TK0CUC02421
|
41
|
88.57
|
20241003-18:46:56.055
|
XPSX
|
280MQP3TKKDBC02421
|
28
|
88.57
|
20241003-18:46:56.055
|
XPSX
|
280MQP3TKKDCC02421
|
31
|
88.57
|
20241003-18:46:56.055
|
XPSX
|
280MQP3TKKDDC02421
|
77
|
88.51
|
20241003-18:47:36.682
|
ARCX
|
280MQP3TKU8OC02421
|
100
|
88.56
|
20241003-18:49:08.542
|
IEXG
|
280MQP3TLHADC02421
|
100
|
88.54
|
20241003-18:49:40.001
|
ARCX
|
280MQP3TLO43C02421
|
100
|
88.59
|
20241003-18:51:24.279
|
XPSX
|
280MQP3TMEAAC02421
|
100
|
88.6
|
20241003-18:52:41.350
|
ARCX
|
280MQP3TMRB3C02421
|
82
|
88.58
|
20241003-18:53:44.299
|
ARCX
|
280MQP3TN7DTC02421
|
18
|
88.58
|
20241003-18:53:44.299
|
ARCX
|
280MQP3TN7DUC02421
|
100
|
88.58
|
20241003-18:55:30.830
|
XPSX
|
280MQP3TNSV5C02421
|
100
|
88.57
|
20241003-18:56:37.121
|
XPSX
|
280MQP3TO9AOC02421
|
100
|
88.57
|
20241003-18:57:25.127
|
XPSX
|
280MQP3TOITQC02421
|
100
|
88.57
|
20241003-18:58:43.920
|
XPSX
|
280MQP3TP43SC02421
|
100
|
88.55
|
20241003-19:00:00.141
|
XPSX
|
280MQP3TPOGBC02421
|
8
|
88.54
|
20241003-19:01:42.180
|
XNYS
|
280MQP3TQLE6C02421
|
92
|
88.54
|
20241003-19:01:42.180
|
XNYS
|
280MQP3TQLE7C02421
|
100
|
88.53
|
20241003-19:01:44.048
|
XPSX
|
280MQP3TQLOVC02421
|
100
|
88.5
|
20241003-19:03:37.162
|
XNYS
|
280MQP3TREQKC02421
|
99
|
88.5
|
20241003-19:04:04.250
|
XNAS
|
280MQP3TRK87C02421
|
1
|
88.5
|
20241003-19:04:04.250
|
XNAS
|
280MQP3TRK88C02421
|
100
|
88.52
|
20241003-19:04:56.783
|
BATY
|
280MQP3TS05DC02421
|
100
|
88.49
|
20241003-19:05:19.127
|
XPSX
|
280MQP3TS4S1C02421
|
100
|
88.5
|
20241003-19:06:54.245
|
XPSX
|
280MQP3TSMCDC02421
|
100
|
88.48
|
20241003-19:08:12.966
|
XPSX
|
280MQP3TT5UNC02421
|
100
|
88.47
|
20241003-19:08:38.779
|
XPSX
|
280MQP3TTCG5C02421
|
100
|
88.45
|
20241003-19:09:44.585
|
XPSX
|
280MQP3TTRK9C02421
|
100
|
88.43
|
20241003-19:10:39.018
|
XPSX
|
280MQP3TU6HJC02421
|
18
|
88.44
|
20241003-19:11:46.905
|
XPSX
|
280MQP3TUNR1C02421
|
82
|
88.44
|
20241003-19:11:46.905
|
XPSX
|
280MQP3TUNR3C02421
|
100
|
88.49
|
20241003-19:12:48.899
|
XPSX
|
280MQP3TV34NC02421
|
100
|
88.5
|
20241003-19:14:20.405
|
XNYS
|
280MQP3TVKEAC02421
|
100
|
88.52
|
20241003-19:14:39.181
|
XPSX
|
280MQP3TVNK1C02421
|
65
|
88.54
|
20241003-19:16:41.006
|
XPSX
|
280MQP3U0FPSC02421
|
35
|
88.54
|
20241003-19:16:41.006
|
XPSX
|
280MQP3U0FPTC02421
|
35
|
88.54
|
20241003-19:16:41.006
|
XPSX
|
280MQP3U0FPUC02421
|
35
|
88.54
|
20241003-19:16:41.006
|
XPSX
|
280MQP3U0FPVC02421
|
30
|
88.54
|
20241003-19:16:41.006
|
XPSX
|
280MQP3U0FQ0C02421
|
100
|
88.54
|
20241003-19:18:46.584
|
ARCX
|
280MQP3U17ESC02421
|
100
|
88.53
|
20241003-19:18:46.784
|
XPSX
|
280MQP3U17FUC02421
|
100
|
88.58
|
20241003-19:20:21.226
|
ARCX
|
280MQP3U1OVVC02421
|
100
|
88.57
|
20241003-19:21:51.417
|
BATS
|
280MQP3U296JC02421
|
100
|
88.63
|
20241003-19:22:46.900
|
XPSX
|
280MQP3U2KGMC02421
|
100
|
88.63
|
20241003-19:23:32.113
|
XASE
|
280MQP3U2T9AC02421
|
100
|
88.6
|
20241003-19:25:30.577
|
IEXG
|
280MQP3U3IS0C02421
|
100
|
88.6
|
20241003-19:25:30.577
|
IEXG
|
280MQP3U3IS1C02421
|
100
|
88.6
|
20241003-19:27:18.388
|
XNYS
|
280MQP3U47L8C02421
|
100
|
88.63
|
20241003-19:28:02.304
|
XNYS
|
280MQP3U4FGLC02421
|
100
|
88.63
|
20241003-19:28:10.669
|
IEXG
|
280MQP3U4GS2C02421
|
100
|
88.55
|
20241003-19:29:31.035
|
IEXG
|
280MQP3U53CDC02421
|
58
|
88.54
|
20241003-19:29:52.957
|
XPSX
|
280MQP3U579UC02421
|
42
|
88.54
|
20241003-19:29:52.957
|
XPSX
|
280MQP3U579VC02421
|
100
|
88.52
|
20241003-19:30:15.454
|
XASE
|
280MQP3U5CUBC02421
|
100
|
88.53
|
20241003-19:31:15.957
|
ARCX
|
280MQP3U5UHKC02421
|
100
|
88.51
|
20241003-19:32:12.914
|
XASE
|
280MQP3U6DVFC02421
|
100
|
88.59
|
20241003-19:33:19.616
|
XNYS
|
280MQP3U70BUC02421
|
100
|
88.58
|
20241003-19:33:54.772
|
ARCX
|
280MQP3U7A1DC02421
|
100
|
88.58
|
20241003-19:33:54.773
|
ARCX
|
280MQP3U7A1EC02421
|
100
|
88.53
|
20241003-19:35:29.647
|
XPSX
|
280MQP3U8AMEC02421
|
100
|
88.53
|
20241003-19:35:33.596
|
XNYS
|
280MQP3U8BOEC02421
|
6
|
88.52
|
20241003-19:35:33.761
|
XASE
|
280MQP3U8BQ1C02421
|
94
|
88.52
|
20241003-19:35:33.762
|
XASE
|
280MQP3U8BQ3C02421
|
100
|
88.52
|
20241003-19:36:50.122
|
XNYS
|
280MQP3U8TG8C02421
|
100
|
88.52
|
20241003-19:37:10.933
|
IEXG
|
280MQP3U91VTC02421
|
5
|
88.51
|
20241003-19:37:57.968
|
IEXG
|
280MQP3U9JLKC02421
|
95
|
88.51
|
20241003-19:37:58.900
|
IEXG
|
280MQP3U9JTCC02421
|
100
|
88.51
|
20241003-19:38:32.147
|
XASE
|
280MQP3U9S7SC02421
|
100
|
88.49
|
20241003-19:39:18.042
|
XASE
|
280MQP3UA6NAC02421
|
100
|
88.48
|
20241003-19:39:43.063
|
XPSX
|
280MQP3UAC2RC02421
|
61
|
88.5
|
20241003-19:40:55.473
|
XNYS
|
280MQP3UAV7VC02421
|
39
|
88.5
|
20241003-19:40:55.473
|
XNYS
|
280MQP3UAV80C02421
|
100
|
88.49
|
20241003-19:40:59.938
|
XASE
|
280MQP3UB02MC02421
|
100
|
88.49
|
20241003-19:40:59.938
|
XASE
|
280MQP3UB02OC02421
|
100
|
88.5
|
20241003-19:42:37.459
|
XNYS
|
280MQP3UBMBSC02421
|
100
|
88.51
|
20241003-19:42:45.728
|
XPSX
|
280MQP3UBO1DC02421
|
100
|
88.51
|
20241003-19:43:23.395
|
XASE
|
280MQP3UC1CPC02421
|
100
|
88.47
|
20241003-19:44:10.371
|
XASE
|
280MQP3UCCEDC02421
|
100
|
88.49
|
20241003-19:44:45.279
|
ARCX
|
280MQP3UCK0JC02421
|
100
|
88.48
|
20241003-19:45:12.951
|
XASE
|
280MQP3UCSNDC02421
|
100
|
88.5
|
20241003-19:45:39.479
|
XPSX
|
280MQP3UD6V4C02421
|
32
|
88.51
|
20241003-19:46:00.977
|
BATS
|
280MQP3UDC3TC02421
|
68
|
88.51
|
20241003-19:46:01.804
|
XASE
|
280MQP3UDCKEC02421
|
95
|
88.52
|
20241003-19:46:17.613
|
XNYS
|
280MQP3UDMJVC02421
|
5
|
88.52
|
20241003-19:46:17.613
|
XNYS
|
280MQP3UDMK0C02421
|
29
|
88.52
|
20241003-19:46:17.624
|
XNAS
|
280MQP3UDMK9C02421
|
8
|
88.52
|
20241003-19:46:17.624
|
XNAS
|
280MQP3UDMKAC02421
|
63
|
88.52
|
20241003-19:46:17.624
|
XNAS
|
280MQP3UDMKBC02421
|
29
|
88.52
|
20241003-19:46:17.624
|
BATS
|
280MQP3UDMKCC02421
|
34
|
88.52
|
20241003-19:46:17.635
|
XNAS
|
280MQP3UDMKHC02421
|
2
|
88.53
|
20241003-19:46:18.487
|
XNYS
|
280MQP3UDN5VC02421
|
100
|
88.53
|
20241003-19:46:28.622
|
XNYS
|
280MQP3UDTJHC02421
|
100
|
88.53
|
20241003-19:46:28.622
|
ARCX
|
280MQP3UDTJIC02421
|
100
|
88.53
|
20241003-19:46:28.622
|
XASE
|
280MQP3UDTJJC02421
|
100
|
88.53
|
20241003-19:46:28.622
|
ARCX
|
280MQP3UDTJKC02421
|
7
|
88.53
|
20241003-19:46:28.634
|
ARCX
|
280MQP3UDTJVC02421
|
93
|
88.53
|
20241003-19:46:28.635
|
ARCX
|
280MQP3UDTK1C02421
|
7
|
88.53
|
20241003-19:46:28.635
|
ARCX
|
280MQP3UDTK2C02421
|
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
POSQKQBDFBDKDKK
Crh (LSE:CRH)
Historical Stock Chart
From Sep 2024 to Oct 2024
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2023 to Oct 2024