CRH PLC Transaction in Own Shares
October 23 2024 - 3:30AM
RNS Regulatory News
RNS Number : 2925J
CRH PLC
23 October 2024
23rd October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 22nd
October 2024 it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States through CRH's broker BNP
Paribas Securities Corp. The ordinary shares acquired (by way of
redemption) will be cancelled.
|
Aggregate number of ordinary
shares acquired
|
Daily volume weighted average
price paid
|
Daily highest price paid per
share
|
Daily lowest price per
share
|
Trading
Venue
|
|
5,674
|
$91.55
|
$92.40
|
$91.10
|
XNYS
|
|
300
|
$91.69
|
$91.98
|
$91.11
|
EDGX
|
|
13,295
|
$91.73
|
$92.40
|
$91.12
|
ARCX
|
|
592
|
$91.69
|
$92.40
|
$91.05
|
BATS
|
|
4,934
|
$91.65
|
$92.40
|
$91.08
|
XNAS
|
|
3,160
|
$91.98
|
$92.38
|
$91.43
|
BATY
|
|
300
|
$91.74
|
$91.98
|
$91.44
|
XASE
|
|
800
|
$91.36
|
$91.98
|
$91.25
|
EPRL
|
|
1,500
|
$91.80
|
$92.36
|
$91.19
|
IEXG
|
|
400
|
$91.33
|
$91.69
|
$91.06
|
MEMX
|
|
13,041
|
$91.89
|
$92.39
|
$91.02
|
XPSX
|
|
4,204
|
$91.54
|
$92.28
|
$91.12
|
EDGA
|
|
300
|
$91.57
|
$91.67
|
$91.52
|
LTSE
|
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
679,483,208 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.704% 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
22nd 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:
|
|
22nd October
2024
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$91.7351
|
48,500
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
75
|
91.39
|
20241022-13:30:06.671
|
ARCX
|
280OCS830SS7C02421
|
|
25
|
91.39
|
20241022-13:30:06.671
|
ARCX
|
280OCS830SS8C02421
|
|
100
|
91.52
|
20241022-13:31:04.053
|
LTSE
|
280OCS8313UKC02421
|
|
100
|
91.53
|
20241022-13:31:04.053
|
LTSE
|
280OCS8313ULC02421
|
|
100
|
91.5
|
20241022-13:31:08.866
|
XNYS
|
280OCS8314FCC02421
|
|
50
|
91.5
|
20241022-13:31:08.866
|
ARCX
|
280OCS8314FDC02421
|
|
50
|
91.5
|
20241022-13:31:08.866
|
ARCX
|
280OCS8314FEC02421
|
|
100
|
91.5
|
20241022-13:31:08.870
|
XNAS
|
280OCS8314FFC02421
|
|
100
|
91.33
|
20241022-13:31:13.405
|
XNAS
|
280OCS831517C02421
|
|
100
|
91.29
|
20241022-13:31:38.093
|
XNYS
|
280OCS8318PSC02421
|
|
100
|
91.34
|
20241022-13:31:48.675
|
XNAS
|
280OCS831AB3C02421
|
|
75
|
91.19
|
20241022-13:32:26.709
|
XNYS
|
280OCS831FM9C02421
|
|
25
|
91.19
|
20241022-13:32:26.709
|
XNYS
|
280OCS831FMAC02421
|
|
75
|
91.19
|
20241022-13:32:26.709
|
ARCX
|
280OCS831FMBC02421
|
|
25
|
91.19
|
20241022-13:32:26.709
|
ARCX
|
280OCS831FMCC02421
|
|
100
|
91.36
|
20241022-13:33:58.378
|
XNYS
|
280OCS831SN8C02421
|
|
50
|
91.36
|
20241022-13:33:58.378
|
XNYS
|
280OCS831SN9C02421
|
|
50
|
91.36
|
20241022-13:33:58.378
|
XNYS
|
280OCS831SNAC02421
|
|
100
|
91.31
|
20241022-13:34:12.200
|
XNYS
|
280OCS831UM3C02421
|
|
100
|
91.31
|
20241022-13:34:12.200
|
XNYS
|
280OCS831UM4C02421
|
|
100
|
91.31
|
20241022-13:34:12.200
|
XNYS
|
280OCS831UM5C02421
|
|
100
|
91.31
|
20241022-13:34:12.200
|
ARCX
|
280OCS831UM6C02421
|
|
100
|
91.29
|
20241022-13:34:33.702
|
XNYS
|
280OCS8321M5C02421
|
|
100
|
91.37
|
20241022-13:35:03.851
|
ARCX
|
280OCS8326DVC02421
|
|
58
|
91.27
|
20241022-13:35:38.530
|
XNYS
|
280OCS832DL8C02421
|
|
18
|
91.27
|
20241022-13:35:38.530
|
ARCX
|
280OCS832DL9C02421
|
|
18
|
91.27
|
20241022-13:35:38.530
|
ARCX
|
280OCS832DLAC02421
|
|
42
|
91.27
|
20241022-13:35:38.530
|
XNYS
|
280OCS832DLBC02421
|
|
36
|
91.27
|
20241022-13:35:38.530
|
ARCX
|
280OCS832DLCC02421
|
|
18
|
91.27
|
20241022-13:35:38.530
|
ARCX
|
280OCS832DLDC02421
|
|
10
|
91.27
|
20241022-13:35:38.530
|
ARCX
|
280OCS832DLEC02421
|
|
100
|
91.28
|
20241022-13:36:36.948
|
EPRL
|
280OCS832MUEC02421
|
|
83
|
91.3
|
20241022-13:36:47.223
|
XNYS
|
280OCS832OFDC02421
|
|
17
|
91.3
|
20241022-13:36:47.223
|
XNYS
|
280OCS832OFEC02421
|
|
100
|
91.3
|
20241022-13:36:47.230
|
ARCX
|
280OCS832OFGC02421
|
|
50
|
91.33
|
20241022-13:37:32.750
|
BATS
|
280OCS832UJBC02421
|
|
50
|
91.33
|
20241022-13:37:32.750
|
XNYS
|
280OCS832UJCC02421
|
|
100
|
91.31
|
20241022-13:37:37.596
|
XNYS
|
280OCS832V9GC02421
|
|
100
|
91.35
|
20241022-13:38:06.073
|
XNAS
|
280OCS8333F6C02421
|
|
8
|
91.35
|
20241022-13:38:06.073
|
ARCX
|
280OCS8333F7C02421
|
|
92
|
91.35
|
20241022-13:38:06.073
|
ARCX
|
280OCS8333F8C02421
|
|
100
|
91.23
|
20241022-13:39:02.901
|
XNYS
|
280OCS833A3VC02421
|
|
100
|
91.21
|
20241022-13:39:12.732
|
XNAS
|
280OCS833BGKC02421
|
|
100
|
91.21
|
20241022-13:39:52.627
|
ARCX
|
280OCS833G2NC02421
|
|
75
|
91.21
|
20241022-13:39:52.645
|
XNAS
|
280OCS833G2TC02421
|
|
25
|
91.21
|
20241022-13:39:53.299
|
XNAS
|
280OCS833G6OC02421
|
|
100
|
91.16
|
20241022-13:40:42.773
|
ARCX
|
280OCS833NSBC02421
|
|
45
|
91.13
|
20241022-13:41:03.208
|
XNYS
|
280OCS833QL1C02421
|
|
100
|
91.12
|
20241022-13:41:12.340
|
XNAS
|
280OCS833S3NC02421
|
|
100
|
91.12
|
20241022-13:41:43.316
|
EDGA
|
280OCS8340N4C02421
|
|
75
|
91.12
|
20241022-13:41:43.316
|
ARCX
|
280OCS8340N5C02421
|
|
25
|
91.12
|
20241022-13:41:43.317
|
ARCX
|
280OCS8340N6C02421
|
|
91
|
91.11
|
20241022-13:42:13.258
|
EDGX
|
280OCS83457DC02421
|
|
9
|
91.11
|
20241022-13:42:13.258
|
EDGX
|
280OCS83457EC02421
|
|
93
|
91.1
|
20241022-13:42:31.308
|
XNYS
|
280OCS8347FEC02421
|
|
7
|
91.1
|
20241022-13:42:31.308
|
XNYS
|
280OCS8347FFC02421
|
|
100
|
91.12
|
20241022-13:43:16.663
|
EDGA
|
280OCS834DDPC02421
|
|
100
|
91.13
|
20241022-13:44:12.985
|
XNYS
|
280OCS834LNDC02421
|
|
50
|
91.08
|
20241022-13:44:23.260
|
XNAS
|
280OCS834N77C02421
|
|
50
|
91.08
|
20241022-13:44:23.260
|
XNAS
|
280OCS834N78C02421
|
|
100
|
91.06
|
20241022-13:44:23.962
|
MEMX
|
280OCS834NB8C02421
|
|
100
|
91.06
|
20241022-13:44:23.962
|
MEMX
|
280OCS834NB9C02421
|
|
85
|
91.05
|
20241022-13:45:33.969
|
BATS
|
280OCS83535HC02421
|
|
15
|
91.05
|
20241022-13:45:33.969
|
BATS
|
280OCS83535IC02421
|
|
100
|
91.05
|
20241022-13:45:33.970
|
XPSX
|
280OCS83535JC02421
|
|
2
|
91.06
|
20241022-13:46:06.514
|
XPSX
|
280OCS8358F7C02421
|
|
1
|
91.06
|
20241022-13:46:06.516
|
XPSX
|
280OCS8358F8C02421
|
|
1
|
91.06
|
20241022-13:46:06.518
|
XPSX
|
280OCS8358F9C02421
|
|
1
|
91.06
|
20241022-13:46:06.521
|
XPSX
|
280OCS8358FAC02421
|
|
1
|
91.06
|
20241022-13:46:06.527
|
XPSX
|
280OCS8358FBC02421
|
|
94
|
91.06
|
20241022-13:46:06.527
|
XPSX
|
280OCS8358FCC02421
|
|
78
|
91.02
|
20241022-13:46:16.121
|
XPSX
|
280OCS835AFRC02421
|
|
22
|
91.02
|
20241022-13:46:16.121
|
XPSX
|
280OCS835AFSC02421
|
|
100
|
91.15
|
20241022-13:47:37.886
|
XNYS
|
280OCS835MPEC02421
|
|
100
|
91.17
|
20241022-13:47:39.908
|
XNAS
|
280OCS835N3DC02421
|
|
1
|
91.16
|
20241022-13:47:50.424
|
ARCX
|
280OCS835P0RC02421
|
|
99
|
91.16
|
20241022-13:47:50.424
|
ARCX
|
280OCS835P0SC02421
|
|
100
|
91.18
|
20241022-13:48:38.863
|
XNYS
|
280OCS8360I1C02421
|
|
100
|
91.21
|
20241022-13:48:54.718
|
XNYS
|
280OCS8362RQC02421
|
|
64
|
91.19
|
20241022-13:48:55.194
|
IEXG
|
280OCS8362U1C02421
|
|
100
|
91.19
|
20241022-13:48:55.195
|
IEXG
|
280OCS8362U2C02421
|
|
36
|
91.19
|
20241022-13:48:55.196
|
IEXG
|
280OCS8362U3C02421
|
|
66
|
91.28
|
20241022-13:50:00.046
|
XNAS
|
280OCS836EVIC02421
|
|
34
|
91.28
|
20241022-13:50:03.859
|
XNAS
|
280OCS836FSBC02421
|
|
100
|
91.27
|
20241022-13:50:22.018
|
EPRL
|
280OCS836J17C02421
|
|
100
|
91.27
|
20241022-13:50:37.272
|
ARCX
|
280OCS836LSRC02421
|
|
100
|
91.19
|
20241022-13:51:06.103
|
XNAS
|
280OCS836RM8C02421
|
|
50
|
91.31
|
20241022-13:51:57.125
|
XNAS
|
280OCS8373EMC02421
|
|
50
|
91.31
|
20241022-13:51:57.125
|
XNYS
|
280OCS8373ENC02421
|
|
100
|
91.29
|
20241022-13:51:59.881
|
EPRL
|
280OCS8373QUC02421
|
|
100
|
91.15
|
20241022-13:52:40.840
|
ARCX
|
280OCS837AEKC02421
|
|
100
|
91.13
|
20241022-13:53:16.489
|
ARCX
|
280OCS837G21C02421
|
|
100
|
91.23
|
20241022-13:54:32.140
|
XNYS
|
280OCS837QLLC02421
|
|
100
|
91.33
|
20241022-13:55:01.149
|
XNYS
|
280OCS83821LC02421
|
|
100
|
91.29
|
20241022-13:55:08.957
|
EPRL
|
280OCS8383L0C02421
|
|
100
|
91.23
|
20241022-13:55:38.028
|
EDGA
|
280OCS83892BC02421
|
|
54
|
91.14
|
20241022-13:56:04.527
|
XPSX
|
280OCS838E8CC02421
|
|
46
|
91.14
|
20241022-13:56:04.527
|
XPSX
|
280OCS838E8DC02421
|
|
100
|
91.22
|
20241022-13:56:56.341
|
ARCX
|
280OCS838MB9C02421
|
|
37
|
91.25
|
20241022-13:57:49.887
|
XNAS
|
280OCS838TL6C02421
|
|
100
|
91.28
|
20241022-13:57:50.082
|
XNYS
|
280OCS838TLJC02421
|
|
100
|
91.29
|
20241022-13:58:17.194
|
ARCX
|
280OCS83923NC02421
|
|
27
|
91.29
|
20241022-13:58:24.776
|
XNYS
|
280OCS839364C02421
|
|
73
|
91.29
|
20241022-13:58:24.776
|
XNYS
|
280OCS839365C02421
|
|
100
|
91.28
|
20241022-13:58:35.583
|
XNAS
|
280OCS8394T4C02421
|
|
100
|
91.26
|
20241022-13:59:00.628
|
EPRL
|
280OCS8399TQC02421
|
|
100
|
91.25
|
20241022-13:59:22.968
|
XNAS
|
280OCS839DQPC02421
|
|
100
|
91.3
|
20241022-14:00:05.023
|
ARCX
|
280OCS839M1RC02421
|
|
50
|
91.31
|
20241022-14:00:24.564
|
XNYS
|
280OCS839SOIC02421
|
|
50
|
91.31
|
20241022-14:00:24.564
|
XNYS
|
280OCS839SOJC02421
|
|
4
|
91.31
|
20241022-14:00:38.917
|
XPSX
|
280OCS839VPHC02421
|
|
74
|
91.31
|
20241022-14:00:38.917
|
XPSX
|
280OCS839VPIC02421
|
|
22
|
91.31
|
20241022-14:00:38.917
|
XPSX
|
280OCS839VPJC02421
|
|
50
|
91.31
|
20241022-14:00:38.917
|
ARCX
|
280OCS839VPKC02421
|
|
50
|
91.31
|
20241022-14:00:40.047
|
ARCX
|
280OCS839VUFC02421
|
|
100
|
91.32
|
20241022-14:01:12.035
|
ARCX
|
280OCS83A7C4C02421
|
|
100
|
91.32
|
20241022-14:01:12.035
|
ARCX
|
280OCS83A7C5C02421
|
|
100
|
91.17
|
20241022-14:01:45.683
|
EDGA
|
280OCS83AFSFC02421
|
|
100
|
91.19
|
20241022-14:02:17.984
|
XNYS
|
280OCS83ARMUC02421
|
|
100
|
91.16
|
20241022-14:02:26.808
|
ARCX
|
280OCS83AUQ9C02421
|
|
100
|
91.24
|
20241022-14:03:15.649
|
XNYS
|
280OCS83BDKOC02421
|
|
7
|
91.29
|
20241022-14:03:27.504
|
XNYS
|
280OCS83BGUSC02421
|
|
50
|
91.29
|
20241022-14:03:27.504
|
XNYS
|
280OCS83BGUTC02421
|
|
5
|
91.28
|
20241022-14:03:27.505
|
XNAS
|
280OCS83BGUUC02421
|
|
100
|
91.25
|
20241022-14:03:39.959
|
EPRL
|
280OCS83BKGUC02421
|
|
100
|
91.25
|
20241022-14:03:39.962
|
EPRL
|
280OCS83BKGVC02421
|
|
100
|
91.26
|
20241022-14:03:50.806
|
XPSX
|
280OCS83BN6EC02421
|
|
100
|
91.25
|
20241022-14:04:12.109
|
XPSX
|
280OCS83BTUQC02421
|
|
100
|
91.25
|
20241022-14:04:58.024
|
XNAS
|
280OCS83C9RIC02421
|
|
95
|
91.25
|
20241022-14:04:58.024
|
IEXG
|
280OCS83C9RJC02421
|
|
5
|
91.25
|
20241022-14:04:58.024
|
IEXG
|
280OCS83C9RLC02421
|
|
100
|
91.23
|
20241022-14:05:10.426
|
EDGA
|
280OCS83CDLLC02421
|
|
1
|
91.2
|
20241022-14:05:55.798
|
EDGA
|
280OCS83COUVC02421
|
|
85
|
91.2
|
20241022-14:05:55.798
|
EDGA
|
280OCS83COV0C02421
|
|
100
|
91.2
|
20241022-14:05:55.798
|
EDGA
|
280OCS83COV1C02421
|
|
14
|
91.2
|
20241022-14:05:55.798
|
EDGA
|
280OCS83COV2C02421
|
|
100
|
91.27
|
20241022-14:06:21.549
|
XNAS
|
280OCS83CVD5C02421
|
|
100
|
91.32
|
20241022-14:06:52.288
|
XPSX
|
280OCS83D6DPC02421
|
|
87
|
91.23
|
20241022-14:07:16.542
|
EDGA
|
280OCS83DBLJC02421
|
|
13
|
91.23
|
20241022-14:07:16.542
|
EDGA
|
280OCS83DBLKC02421
|
|
100
|
91.28
|
20241022-14:08:21.208
|
ARCX
|
280OCS83DQUHC02421
|
|
50
|
91.28
|
20241022-14:08:28.755
|
XPSX
|
280OCS83DT09C02421
|
|
50
|
91.28
|
20241022-14:08:28.755
|
XPSX
|
280OCS83DT0BC02421
|
|
100
|
91.34
|
20241022-14:08:53.802
|
EDGA
|
280OCS83E2CNC02421
|
|
93
|
91.33
|
20241022-14:10:02.779
|
XNAS
|
280OCS83EIFMC02421
|
|
7
|
91.33
|
20241022-14:10:02.779
|
XNAS
|
280OCS83EIFNC02421
|
|
100
|
91.31
|
20241022-14:10:17.392
|
EDGA
|
280OCS83EM58C02421
|
|
100
|
91.35
|
20241022-14:10:50.456
|
ARCX
|
280OCS83ETGJC02421
|
|
100
|
91.37
|
20241022-14:11:25.170
|
XPSX
|
280OCS83F680C02421
|
|
100
|
91.37
|
20241022-14:11:25.170
|
XPSX
|
280OCS83F681C02421
|
|
100
|
91.4
|
20241022-14:12:20.279
|
XNYS
|
280OCS83FI5OC02421
|
|
33
|
91.41
|
20241022-14:12:47.357
|
XNAS
|
280OCS83FOIFC02421
|
|
58
|
91.41
|
20241022-14:12:47.357
|
XNYS
|
280OCS83FOIGC02421
|
|
9
|
91.41
|
20241022-14:12:47.357
|
XNYS
|
280OCS83FOIHC02421
|
|
100
|
91.41
|
20241022-14:13:17.965
|
XNYS
|
280OCS83FUJDC02421
|
|
1
|
91.45
|
20241022-14:13:44.784
|
EDGA
|
280OCS83G4MIC02421
|
|
99
|
91.45
|
20241022-14:13:44.970
|
EDGA
|
280OCS83G4NSC02421
|
|
94
|
91.45
|
20241022-14:13:55.721
|
ARCX
|
280OCS83G71NC02421
|
|
6
|
91.45
|
20241022-14:13:55.721
|
ARCX
|
280OCS83G71OC02421
|
|
100
|
91.5
|
20241022-14:14:47.014
|
ARCX
|
280OCS83GIT1C02421
|
|
16
|
91.49
|
20241022-14:15:32.802
|
ARCX
|
280OCS83H0J7C02421
|
|
84
|
91.49
|
20241022-14:15:32.803
|
ARCX
|
280OCS83H0J8C02421
|
|
100
|
91.49
|
20241022-14:15:32.803
|
ARCX
|
280OCS83H0J9C02421
|
|
100
|
91.48
|
20241022-14:16:02.931
|
XNAS
|
280OCS83H7C5C02421
|
|
100
|
91.45
|
20241022-14:16:16.386
|
EDGA
|
280OCS83HB52C02421
|
|
100
|
91.52
|
20241022-14:17:17.442
|
MEMX
|
280OCS83HOCUC02421
|
|
50
|
91.53
|
20241022-14:17:51.763
|
BATS
|
280OCS83HVTNC02421
|
|
50
|
91.53
|
20241022-14:17:51.763
|
BATS
|
280OCS83HVTOC02421
|
|
100
|
91.51
|
20241022-14:17:59.998
|
EDGA
|
280OCS83I1I2C02421
|
|
100
|
91.51
|
20241022-14:17:59.998
|
EDGA
|
280OCS83I1I3C02421
|
|
2
|
91.46
|
20241022-14:18:40.220
|
XPSX
|
280OCS83IBQHC02421
|
|
98
|
91.46
|
20241022-14:18:42.054
|
XPSX
|
280OCS83IC7VC02421
|
|
100
|
91.43
|
20241022-14:19:14.667
|
EDGA
|
280OCS83IK9OC02421
|
|
100
|
91.45
|
20241022-14:20:07.495
|
XNYS
|
280OCS83J0I2C02421
|
|
32
|
91.43
|
20241022-14:20:17.435
|
BATY
|
280OCS83J2KFC02421
|
|
68
|
91.43
|
20241022-14:20:17.500
|
BATY
|
280OCS83J2KPC02421
|
|
100
|
91.4
|
20241022-14:21:04.986
|
EDGA
|
280OCS83JCFNC02421
|
|
35
|
91.4
|
20241022-14:22:00.702
|
XNAS
|
280OCS83JN5JC02421
|
|
65
|
91.4
|
20241022-14:22:00.702
|
XNAS
|
280OCS83JN5KC02421
|
|
3
|
91.42
|
20241022-14:22:30.795
|
XNAS
|
280OCS83JSS1C02421
|
|
97
|
91.42
|
20241022-14:22:30.795
|
XNAS
|
280OCS83JSS2C02421
|
|
100
|
91.44
|
20241022-14:23:01.784
|
XPSX
|
280OCS83K3A3C02421
|
|
3
|
91.42
|
20241022-14:23:04.924
|
XPSX
|
280OCS83K433C02421
|
|
97
|
91.42
|
20241022-14:23:04.924
|
XPSX
|
280OCS83K434C02421
|
|
14
|
91.48
|
20241022-14:24:40.084
|
ARCX
|
280OCS83KLCKC02421
|
|
86
|
91.48
|
20241022-14:24:40.084
|
ARCX
|
280OCS83KLCLC02421
|
|
100
|
91.48
|
20241022-14:24:40.084
|
ARCX
|
280OCS83KLCMC02421
|
|
100
|
91.43
|
20241022-14:25:15.736
|
EDGA
|
280OCS83KSMHC02421
|
|
100
|
91.43
|
20241022-14:25:40.739
|
EDGA
|
280OCS83L1C7C02421
|
|
100
|
91.4
|
20241022-14:26:23.768
|
XNAS
|
280OCS83L9PLC02421
|
|
8
|
91.4
|
20241022-14:26:59.647
|
IEXG
|
280OCS83LGMPC02421
|
|
100
|
91.4
|
20241022-14:27:00.713
|
IEXG
|
280OCS83LGVNC02421
|
|
92
|
91.4
|
20241022-14:27:00.713
|
IEXG
|
280OCS83LGVOC02421
|
|
100
|
91.41
|
20241022-14:28:00.657
|
ARCX
|
280OCS83LSP3C02421
|
|
100
|
91.41
|
20241022-14:28:27.626
|
ARCX
|
280OCS83M1PSC02421
|
|
51
|
91.45
|
20241022-14:29:30.356
|
XPSX
|
280OCS83MFKCC02421
|
|
49
|
91.45
|
20241022-14:29:30.356
|
XPSX
|
280OCS83MFKDC02421
|
|
49
|
91.45
|
20241022-14:29:30.356
|
XPSX
|
280OCS83MFKEC02421
|
|
51
|
91.45
|
20241022-14:29:30.431
|
XPSX
|
280OCS83MFL4C02421
|
|
85
|
91.45
|
20241022-14:31:03.140
|
ARCX
|
280OCS83N4RIC02421
|
|
15
|
91.45
|
20241022-14:31:03.140
|
ARCX
|
280OCS83N4RJC02421
|
|
85
|
91.45
|
20241022-14:31:03.140
|
ARCX
|
280OCS83N4RKC02421
|
|
15
|
91.45
|
20241022-14:31:03.140
|
ARCX
|
280OCS83N4RLC02421
|
|
100
|
91.45
|
20241022-14:31:03.140
|
ARCX
|
280OCS83N4RMC02421
|
|
50
|
91.47
|
20241022-14:32:04.453
|
XNAS
|
280OCS83NI32C02421
|
|
50
|
91.47
|
20241022-14:32:04.453
|
XNAS
|
280OCS83NI33C02421
|
|
100
|
91.48
|
20241022-14:32:34.102
|
XPSX
|
280OCS83NNPBC02421
|
|
100
|
91.44
|
20241022-14:32:36.579
|
XASE
|
280OCS83NOH6C02421
|
|
100
|
91.43
|
20241022-14:33:53.364
|
XNYS
|
280OCS83O75TC02421
|
|
100
|
91.44
|
20241022-14:34:17.167
|
ARCX
|
280OCS83OBKFC02421
|
|
100
|
91.5
|
20241022-14:35:23.500
|
EDGA
|
280OCS83ON1OC02421
|
|
100
|
91.5
|
20241022-14:35:23.500
|
EDGA
|
280OCS83ON1PC02421
|
|
100
|
91.6
|
20241022-14:36:48.514
|
XNYS
|
280OCS83P5GMC02421
|
|
20
|
91.6
|
20241022-14:36:58.811
|
ARCX
|
280OCS83P786C02421
|
|
80
|
91.6
|
20241022-14:37:20.554
|
ARCX
|
280OCS83PBA6C02421
|
|
2
|
91.595
|
20241022-14:37:20.556
|
XNAS
|
280OCS83PBA7C02421
|
|
110
|
91.6
|
20241022-14:37:20.556
|
XNAS
|
280OCS83PBA8C02421
|
|
3
|
91.6
|
20241022-14:37:20.556
|
XNAS
|
280OCS83PBA9C02421
|
|
5
|
91.6
|
20241022-14:37:20.556
|
XNAS
|
280OCS83PBAAC02421
|
|
100
|
91.62
|
20241022-14:38:02.817
|
EDGA
|
280OCS83PI7EC02421
|
|
5
|
91.6
|
20241022-14:38:38.906
|
BATS
|
280OCS83POTCC02421
|
|
1
|
91.6
|
20241022-14:38:38.907
|
BATS
|
280OCS83POTDC02421
|
|
94
|
91.6
|
20241022-14:38:42.970
|
BATS
|
280OCS83PPPSC02421
|
|
100
|
91.59
|
20241022-14:39:27.856
|
ARCX
|
280OCS83Q1OLC02421
|
|
5
|
91.64
|
20241022-14:40:02.204
|
ARCX
|
280OCS83Q7O9C02421
|
|
95
|
91.64
|
20241022-14:40:02.204
|
ARCX
|
280OCS83Q7OAC02421
|
|
100
|
91.62
|
20241022-14:40:39.637
|
ARCX
|
280OCS83QDJJC02421
|
|
100
|
91.59
|
20241022-14:41:18.022
|
EDGA
|
280OCS83QKMBC02421
|
|
100
|
91.6
|
20241022-14:42:34.592
|
ARCX
|
280OCS83R1LNC02421
|
|
65
|
91.59
|
20241022-14:42:49.821
|
EDGA
|
280OCS83R410C02421
|
|
3
|
91.59
|
20241022-14:43:28.975
|
EDGA
|
280OCS83RANOC02421
|
|
97
|
91.59
|
20241022-14:43:28.975
|
EDGA
|
280OCS83RANPC02421
|
|
42
|
91.56
|
20241022-14:44:12.601
|
EDGA
|
280OCS83RI70C02421
|
|
18
|
91.56
|
20241022-14:44:12.601
|
EDGA
|
280OCS83RI71C02421
|
|
3
|
91.56
|
20241022-14:44:12.601
|
EDGA
|
280OCS83RI72C02421
|
|
100
|
91.59
|
20241022-14:44:30.371
|
EDGA
|
280OCS83RL8GC02421
|
|
100
|
91.59
|
20241022-14:45:25.724
|
EDGA
|
280OCS83S1SHC02421
|
|
5
|
91.6
|
20241022-14:45:46.448
|
EDGA
|
280OCS83S5HRC02421
|
|
31
|
91.6
|
20241022-14:45:48.619
|
EDGA
|
280OCS83S5RLC02421
|
|
4
|
91.6
|
20241022-14:45:56.163
|
EDGA
|
280OCS83S77HC02421
|
|
60
|
91.6
|
20241022-14:45:59.328
|
EDGA
|
280OCS83S7SQC02421
|
|
36
|
91.6
|
20241022-14:45:59.329
|
EDGA
|
280OCS83S7SRC02421
|
|
100
|
91.55
|
20241022-14:46:34.934
|
XNYS
|
280OCS83SE35C02421
|
|
100
|
91.58
|
20241022-14:48:00.655
|
XNYS
|
280OCS83SU97C02421
|
|
100
|
91.57
|
20241022-14:48:08.726
|
XPSX
|
280OCS83T025C02421
|
|
100
|
91.53
|
20241022-14:48:42.705
|
ARCX
|
280OCS83T5VLC02421
|
|
100
|
91.52
|
20241022-14:49:09.494
|
XPSX
|
280OCS83TBM8C02421
|
|
69
|
91.56
|
20241022-14:49:39.937
|
ARCX
|
280OCS83THTRC02421
|
|
100
|
91.64
|
20241022-14:50:18.609
|
ARCX
|
280OCS83TPBQC02421
|
|
100
|
91.61
|
20241022-14:50:57.153
|
ARCX
|
280OCS83TVSPC02421
|
|
100
|
91.64
|
20241022-14:51:29.145
|
XNYS
|
280OCS83U69CC02421
|
|
100
|
91.67
|
20241022-14:52:00.372
|
LTSE
|
280OCS83UB1IC02421
|
|
28
|
91.66
|
20241022-14:52:11.329
|
ARCX
|
280OCS83UCSHC02421
|
|
72
|
91.66
|
20241022-14:52:11.329
|
ARCX
|
280OCS83UCSIC02421
|
|
100
|
91.68
|
20241022-14:52:58.094
|
ARCX
|
280OCS83UKBLC02421
|
|
79
|
91.68
|
20241022-14:52:58.094
|
ARCX
|
280OCS83UKBMC02421
|
|
21
|
91.68
|
20241022-14:52:58.095
|
ARCX
|
280OCS83UKBOC02421
|
|
1
|
91.7
|
20241022-14:53:39.637
|
EDGA
|
280OCS83UR0RC02421
|
|
100
|
91.7
|
20241022-14:54:00.992
|
XPSX
|
280OCS83UUK2C02421
|
|
30
|
91.72
|
20241022-14:54:44.637
|
XNAS
|
280OCS83V60TC02421
|
|
5
|
91.72
|
20241022-14:54:44.637
|
XNAS
|
280OCS83V60UC02421
|
|
65
|
91.72
|
20241022-14:54:44.637
|
XNAS
|
280OCS83V60VC02421
|
|
100
|
91.73
|
20241022-14:55:27.589
|
XNYS
|
280OCS83VDODC02421
|
|
100
|
91.73
|
20241022-14:55:53.471
|
ARCX
|
280OCS83VIFGC02421
|
|
100
|
91.73
|
20241022-14:55:53.472
|
IEXG
|
280OCS83VIFHC02421
|
|
2
|
91.7
|
20241022-14:56:50.185
|
XNYS
|
280OCS83VRK0C02421
|
|
98
|
91.7
|
20241022-14:56:50.185
|
XNYS
|
280OCS83VRK1C02421
|
|
65
|
91.72
|
20241022-14:57:29.583
|
XPSX
|
280OCS8402N8C02421
|
|
35
|
91.72
|
20241022-14:57:29.584
|
XPSX
|
280OCS8402N9C02421
|
|
75
|
91.72
|
20241022-14:57:29.584
|
ARCX
|
280OCS8402NAC02421
|
|
100
|
91.69
|
20241022-14:58:10.355
|
XPSX
|
280OCS8409HNC02421
|
|
100
|
91.65
|
20241022-14:59:31.436
|
EDGA
|
280OCS840OKPC02421
|
|
60
|
91.65
|
20241022-14:59:50.819
|
EDGA
|
280OCS840S5OC02421
|
|
40
|
91.65
|
20241022-15:00:03.268
|
EDGA
|
280OCS840VFTC02421
|
|
50
|
91.65
|
20241022-15:00:03.269
|
ARCX
|
280OCS840VG1C02421
|
|
10
|
91.65
|
20241022-15:00:03.269
|
ARCX
|
280OCS840VG2C02421
|
|
100
|
91.6
|
20241022-15:00:44.296
|
EDGA
|
280OCS8419MVC02421
|
|
100
|
91.58
|
20241022-15:01:22.360
|
ARCX
|
280OCS841HHDC02421
|
|
55
|
91.64
|
20241022-15:03:13.390
|
ARCX
|
280OCS8426S7C02421
|
|
45
|
91.64
|
20241022-15:03:18.864
|
ARCX
|
280OCS84283EC02421
|
|
100
|
91.64
|
20241022-15:03:18.864
|
ARCX
|
280OCS84283FC02421
|
|
50
|
91.64
|
20241022-15:03:18.864
|
XNAS
|
280OCS84283GC02421
|
|
5
|
91.64
|
20241022-15:03:18.864
|
XNAS
|
280OCS84283HC02421
|
|
100
|
91.62
|
20241022-15:03:32.159
|
ARCX
|
280OCS842B6HC02421
|
|
100
|
91.64
|
20241022-15:04:50.355
|
ARCX
|
280OCS842Q82C02421
|
|
4
|
91.635
|
20241022-15:04:51.860
|
XNAS
|
280OCS842QGRC02421
|
|
50
|
91.64
|
20241022-15:04:51.860
|
XNAS
|
280OCS842QGSC02421
|
|
13
|
91.64
|
20241022-15:04:51.860
|
XNAS
|
280OCS842QGTC02421
|
|
33
|
91.64
|
20241022-15:04:51.860
|
XNAS
|
280OCS842QGUC02421
|
|
1
|
91.62
|
20241022-15:05:01.506
|
EDGA
|
280OCS842SLRC02421
|
|
75
|
91.62
|
20241022-15:05:01.506
|
EDGA
|
280OCS842SLSC02421
|
|
24
|
91.62
|
20241022-15:05:01.506
|
EDGA
|
280OCS842SLTC02421
|
|
100
|
91.62
|
20241022-15:05:01.506
|
ARCX
|
280OCS842SLUC02421
|
|
1
|
91.62
|
20241022-15:05:01.506
|
ARCX
|
280OCS842SLVC02421
|
|
41
|
91.62
|
20241022-15:05:01.506
|
ARCX
|
280OCS842SM0C02421
|
|
58
|
91.62
|
20241022-15:05:01.506
|
ARCX
|
280OCS842SM1C02421
|
|
100
|
91.63
|
20241022-15:07:17.470
|
XPSX
|
280OCS843LSKC02421
|
|
100
|
91.63
|
20241022-15:08:20.668
|
XNAS
|
280OCS844051C02421
|
|
100
|
91.63
|
20241022-15:09:04.359
|
XPSX
|
280OCS8447KFC02421
|
|
100
|
91.63
|
20241022-15:09:05.599
|
EDGA
|
280OCS8447SFC02421
|
|
41
|
91.65
|
20241022-15:10:14.574
|
ARCX
|
280OCS844M5AC02421
|
|
59
|
91.65
|
20241022-15:10:14.574
|
ARCX
|
280OCS844M5CC02421
|
|
43
|
91.63
|
20241022-15:10:41.481
|
ARCX
|
280OCS844QJ0C02421
|
|
21
|
91.63
|
20241022-15:10:41.481
|
ARCX
|
280OCS844QJ1C02421
|
|
36
|
91.63
|
20241022-15:10:41.481
|
ARCX
|
280OCS844QJ2C02421
|
|
100
|
91.67
|
20241022-15:12:02.607
|
ARCX
|
280OCS8458MGC02421
|
|
100
|
91.67
|
20241022-15:12:02.607
|
ARCX
|
280OCS8458MHC02421
|
|
100
|
91.68
|
20241022-15:12:50.550
|
XPSX
|
280OCS845GJQC02421
|
|
100
|
91.68
|
20241022-15:12:50.550
|
XPSX
|
280OCS845GJRC02421
|
|
100
|
91.68
|
20241022-15:13:47.637
|
XPSX
|
280OCS845PPTC02421
|
|
100
|
91.66
|
20241022-15:14:18.201
|
ARCX
|
280OCS845V07C02421
|
|
100
|
91.67
|
20241022-15:15:00.769
|
BATY
|
280OCS8465MGC02421
|
|
100
|
91.72
|
20241022-15:16:00.001
|
ARCX
|
280OCS846I5AC02421
|
|
37
|
91.73
|
20241022-15:16:27.398
|
BATY
|
280OCS846N3UC02421
|
|
49
|
91.73
|
20241022-15:16:27.398
|
BATY
|
280OCS846N3VC02421
|
|
14
|
91.73
|
20241022-15:16:27.398
|
BATY
|
280OCS846N40C02421
|
|
99
|
91.74
|
20241022-15:17:30.392
|
ARCX
|
280OCS8472CDC02421
|
|
1
|
91.74
|
20241022-15:17:30.392
|
ARCX
|
280OCS8472CEC02421
|
|
100
|
91.74
|
20241022-15:17:30.401
|
XPSX
|
280OCS8472CFC02421
|
|
100
|
91.71
|
20241022-15:18:11.035
|
XPSX
|
280OCS8479ILC02421
|
|
8
|
91.74
|
20241022-15:19:32.430
|
XNAS
|
280OCS847MHHC02421
|
|
92
|
91.75
|
20241022-15:19:32.430
|
XNAS
|
280OCS847MHIC02421
|
|
100
|
91.73
|
20241022-15:19:56.931
|
XPSX
|
280OCS847QC3C02421
|
|
100
|
91.71
|
20241022-15:20:54.046
|
EDGA
|
280OCS8483NKC02421
|
|
100
|
91.71
|
20241022-15:20:54.118
|
ARCX
|
280OCS8483O9C02421
|
|
100
|
91.76
|
20241022-15:21:50.529
|
XNYS
|
280OCS848D6MC02421
|
|
100
|
91.75
|
20241022-15:21:51.663
|
EDGA
|
280OCS848DD0C02421
|
|
100
|
91.75
|
20241022-15:22:39.152
|
XPSX
|
280OCS848L44C02421
|
|
100
|
91.79
|
20241022-15:23:23.070
|
XASE
|
280OCS848RLBC02421
|
|
100
|
91.78
|
20241022-15:23:47.538
|
BATY
|
280OCS848VPEC02421
|
|
100
|
91.74
|
20241022-15:24:42.134
|
ARCX
|
280OCS8498A7C02421
|
|
100
|
91.73
|
20241022-15:25:30.923
|
XPSX
|
280OCS849G9DC02421
|
|
100
|
91.73
|
20241022-15:26:18.250
|
XPSX
|
280OCS849OVCC02421
|
|
57
|
91.71
|
20241022-15:26:30.925
|
XPSX
|
280OCS849RD8C02421
|
|
43
|
91.71
|
20241022-15:26:30.925
|
XPSX
|
280OCS849RD9C02421
|
|
17
|
91.72
|
20241022-15:27:50.931
|
BATY
|
280OCS84AA2IC02421
|
|
57
|
91.72
|
20241022-15:27:50.931
|
BATY
|
280OCS84AA2JC02421
|
|
26
|
91.72
|
20241022-15:27:50.932
|
BATY
|
280OCS84AA2KC02421
|
|
100
|
91.73
|
20241022-15:28:10.072
|
IEXG
|
280OCS84ADFKC02421
|
|
100
|
91.74
|
20241022-15:29:09.236
|
XPSX
|
280OCS84ANHVC02421
|
|
100
|
91.81
|
20241022-15:30:30.147
|
XPSX
|
280OCS84B8Q0C02421
|
|
100
|
91.81
|
20241022-15:30:30.147
|
XPSX
|
280OCS84B8Q1C02421
|
|
12
|
91.78
|
20241022-15:31:32.888
|
XNYS
|
280OCS84BLB5C02421
|
|
88
|
91.78
|
20241022-15:31:32.888
|
XNYS
|
280OCS84BLB6C02421
|
|
100
|
91.76
|
20241022-15:31:34.584
|
ARCX
|
280OCS84BLIOC02421
|
|
100
|
91.76
|
20241022-15:32:01.123
|
XPSX
|
280OCS84BQJ8C02421
|
|
100
|
91.73
|
20241022-15:32:41.282
|
EDGA
|
280OCS84C1K0C02421
|
|
100
|
91.74
|
20241022-15:33:27.304
|
XNYS
|
280OCS84CBPEC02421
|
|
30
|
91.73
|
20241022-15:33:39.104
|
XPSX
|
280OCS84CDRRC02421
|
|
70
|
91.73
|
20241022-15:33:43.730
|
XPSX
|
280OCS84CELDC02421
|
|
3
|
91.73
|
20241022-15:34:23.716
|
XPSX
|
280OCS84CN2LC02421
|
|
97
|
91.73
|
20241022-15:34:23.717
|
XPSX
|
280OCS84CN2MC02421
|
|
100
|
91.71
|
20241022-15:34:32.560
|
XPSX
|
280OCS84COFTC02421
|
|
100
|
91.66
|
20241022-15:34:43.002
|
XPSX
|
280OCS84CQ7VC02421
|
|
100
|
91.53
|
20241022-15:34:59.809
|
XPSX
|
280OCS84CTA8C02421
|
|
100
|
91.65
|
20241022-15:35:59.222
|
XNYS
|
280OCS84D8L3C02421
|
|
100
|
91.67
|
20241022-15:36:28.276
|
XPSX
|
280OCS84DDRMC02421
|
|
100
|
91.72
|
20241022-15:37:38.170
|
XNYS
|
280OCS84DQC0C02421
|
|
100
|
91.7
|
20241022-15:38:07.444
|
BATY
|
280OCS84E001C02421
|
|
6
|
91.7
|
20241022-15:38:07.445
|
BATY
|
280OCS84E002C02421
|
|
75
|
91.7
|
20241022-15:38:07.445
|
BATY
|
280OCS84E003C02421
|
|
19
|
91.7
|
20241022-15:38:07.445
|
BATY
|
280OCS84E004C02421
|
|
36
|
91.72
|
20241022-15:39:18.487
|
XNAS
|
280OCS84EDELC02421
|
|
64
|
91.72
|
20241022-15:39:18.487
|
XNAS
|
280OCS84EDEMC02421
|
|
100
|
91.71
|
20241022-15:39:42.938
|
XPSX
|
280OCS84EHN0C02421
|
|
100
|
91.71
|
20241022-15:40:15.001
|
EDGA
|
280OCS84EO4EC02421
|
|
100
|
91.71
|
20241022-15:40:26.746
|
BATY
|
280OCS84EQ2LC02421
|
|
100
|
91.68
|
20241022-15:40:57.406
|
XPSX
|
280OCS84EVDFC02421
|
|
100
|
91.64
|
20241022-15:42:03.025
|
ARCX
|
280OCS84FALJC02421
|
|
100
|
91.73
|
20241022-15:43:02.456
|
EDGA
|
280OCS84FK4TC02421
|
|
100
|
91.71
|
20241022-15:43:28.213
|
ARCX
|
280OCS84FOG5C02421
|
|
100
|
91.71
|
20241022-15:45:05.227
|
BATY
|
280OCS84G82GC02421
|
|
15
|
91.7
|
20241022-15:45:41.499
|
ARCX
|
280OCS84GFK1C02421
|
|
85
|
91.7
|
20241022-15:45:41.499
|
ARCX
|
280OCS84GFK2C02421
|
|
55
|
91.69
|
20241022-15:47:02.980
|
ARCX
|
280OCS84GT99C02421
|
|
45
|
91.69
|
20241022-15:47:02.980
|
ARCX
|
280OCS84GT9AC02421
|
|
100
|
91.69
|
20241022-15:47:45.932
|
XPSX
|
280OCS84H59VC02421
|
|
2
|
91.69
|
20241022-15:49:59.063
|
MEMX
|
280OCS84HTT1C02421
|
|
4
|
91.69
|
20241022-15:49:59.063
|
MEMX
|
280OCS84HTT2C02421
|
|
94
|
91.69
|
20241022-15:49:59.063
|
MEMX
|
280OCS84HTT3C02421
|
|
100
|
91.7
|
20241022-15:50:44.062
|
ARCX
|
280OCS84I50JC02421
|
|
11
|
91.74
|
20241022-15:51:28.192
|
ARCX
|
280OCS84ICABC02421
|
|
11
|
91.74
|
20241022-15:51:28.192
|
ARCX
|
280OCS84ICACC02421
|
|
78
|
91.74
|
20241022-15:51:28.192
|
ARCX
|
280OCS84ICADC02421
|
|
100
|
91.78
|
20241022-15:53:41.492
|
XNYS
|
280OCS84J1MSC02421
|
|
2
|
91.77
|
20241022-15:54:06.938
|
BATY
|
280OCS84J63SC02421
|
|
100
|
91.77
|
20241022-15:54:06.938
|
ARCX
|
280OCS84J63TC02421
|
|
98
|
91.77
|
20241022-15:54:06.939
|
BATY
|
280OCS84J63UC02421
|
|
100
|
91.72
|
20241022-15:56:12.918
|
XNAS
|
280OCS84JRUKC02421
|
|
100
|
91.79
|
20241022-15:58:18.715
|
ARCX
|
280OCS84KGPQC02421
|
|
100
|
91.78
|
20241022-15:58:54.475
|
ARCX
|
280OCS84KMQSC02421
|
|
42
|
91.77
|
20241022-15:59:47.180
|
ARCX
|
280OCS84L161C02421
|
|
58
|
91.77
|
20241022-15:59:47.180
|
ARCX
|
280OCS84L162C02421
|
|
100
|
91.88
|
20241022-16:01:06.827
|
XPSX
|
280OCS84LIENC02421
|
|
10
|
91.87
|
20241022-16:01:51.429
|
ARCX
|
280OCS84LRETC02421
|
|
90
|
91.87
|
20241022-16:01:52.370
|
ARCX
|
280OCS84LRK6C02421
|
|
100
|
91.88
|
20241022-16:03:50.473
|
XNAS
|
280OCS84MHD9C02421
|
|
100
|
91.88
|
20241022-16:04:01.092
|
ARCX
|
280OCS84MJDJC02421
|
|
100
|
91.88
|
20241022-16:05:13.268
|
ARCX
|
280OCS84N068C02421
|
|
100
|
91.83
|
20241022-16:06:49.035
|
ARCX
|
280OCS84NHFKC02421
|
|
1
|
91.85
|
20241022-16:08:03.809
|
BATY
|
280OCS84NU86C02421
|
|
99
|
91.85
|
20241022-16:08:03.809
|
BATY
|
280OCS84NU87C02421
|
|
100
|
91.85
|
20241022-16:09:02.689
|
BATY
|
280OCS84O80NC02421
|
|
93
|
91.84
|
20241022-16:10:06.260
|
ARCX
|
280OCS84OI1VC02421
|
|
100
|
91.86
|
20241022-16:11:15.042
|
XPSX
|
280OCS84OTMCC02421
|
|
100
|
91.91
|
20241022-16:13:23.993
|
ARCX
|
280OCS84PHHCC02421
|
|
100
|
91.94
|
20241022-16:14:10.142
|
XPSX
|
280OCS84PP4UC02421
|
|
100
|
91.95
|
20241022-16:15:32.532
|
ARCX
|
280OCS84Q7O2C02421
|
|
100
|
91.94
|
20241022-16:17:15.670
|
ARCX
|
280OCS84QPI5C02421
|
|
100
|
91.94
|
20241022-16:19:20.266
|
ARCX
|
280OCS84RL50C02421
|
|
100
|
91.95
|
20241022-16:19:44.549
|
IEXG
|
280OCS84RQI2C02421
|
|
100
|
91.93
|
20241022-16:20:57.697
|
ARCX
|
280OCS84S8UNC02421
|
|
100
|
91.91
|
20241022-16:21:57.350
|
XNAS
|
280OCS84SKU8C02421
|
|
100
|
91.92
|
20241022-16:23:45.871
|
ARCX
|
280OCS84T98UC02421
|
|
100
|
91.95
|
20241022-16:25:00.668
|
ARCX
|
280OCS84TNJ1C02421
|
|
100
|
91.95
|
20241022-16:25:29.536
|
XPSX
|
280OCS84TTA4C02421
|
|
100
|
92.03
|
20241022-16:28:30.294
|
XNAS
|
280OCS84UUELC02421
|
|
100
|
92.01
|
20241022-16:29:02.590
|
BATY
|
280OCS84V4GMC02421
|
|
100
|
92
|
20241022-16:30:31.705
|
BATY
|
280OCS84VM6MC02421
|
|
100
|
92.01
|
20241022-16:30:43.423
|
ARCX
|
280OCS84VO0NC02421
|
|
100
|
92.13
|
20241022-16:33:18.204
|
XNYS
|
280OCS850MD7C02421
|
|
27
|
92.16
|
20241022-16:34:21.154
|
ARCX
|
280OCS85126HC02421
|
|
73
|
92.16
|
20241022-16:34:21.155
|
ARCX
|
280OCS85126IC02421
|
|
13
|
92.13
|
20241022-16:34:37.678
|
BATS
|
280OCS851530C02421
|
|
10
|
92.13
|
20241022-16:34:37.678
|
XNAS
|
280OCS851532C02421
|
|
33
|
92.13
|
20241022-16:34:37.678
|
XNAS
|
280OCS851533C02421
|
|
100
|
92.13
|
20241022-16:35:32.512
|
IEXG
|
280OCS851FC7C02421
|
|
100
|
92.08
|
20241022-16:36:59.889
|
BATY
|
280OCS851VARC02421
|
|
18
|
92.08
|
20241022-16:38:48.642
|
XNAS
|
280OCS852IVFC02421
|
|
82
|
92.08
|
20241022-16:38:48.642
|
XNAS
|
280OCS852IVGC02421
|
|
100
|
92.06
|
20241022-16:38:55.922
|
BATY
|
280OCS852K31C02421
|
|
50
|
92.06
|
20241022-16:38:55.922
|
BATY
|
280OCS852K32C02421
|
|
50
|
92.06
|
20241022-16:38:55.922
|
BATY
|
280OCS852K33C02421
|
|
100
|
92
|
20241022-16:43:10.038
|
XNYS
|
280OCS853VBAC02421
|
|
3
|
91.98
|
20241022-16:43:10.045
|
XPSX
|
280OCS853VBEC02421
|
|
52
|
91.98
|
20241022-16:43:10.045
|
XPSX
|
280OCS853VBFC02421
|
|
45
|
91.98
|
20241022-16:43:10.045
|
XPSX
|
280OCS853VBGC02421
|
|
75
|
91.98
|
20241022-16:43:10.176
|
XNYS
|
280OCS853VDPC02421
|
|
25
|
91.98
|
20241022-16:43:10.176
|
XNYS
|
280OCS853VDQC02421
|
|
5
|
91.93
|
20241022-16:47:36.213
|
XNAS
|
280OCS855EOBC02421
|
|
32
|
91.93
|
20241022-16:47:36.213
|
XNAS
|
280OCS855EOCC02421
|
|
63
|
91.93
|
20241022-16:47:36.213
|
XNAS
|
280OCS855EODC02421
|
|
100
|
91.93
|
20241022-16:48:58.066
|
ARCX
|
280OCS855SU4C02421
|
|
1
|
91.98
|
20241022-16:50:00.696
|
ARCX
|
280OCS8567VAC02421
|
|
100
|
91.97
|
20241022-16:50:19.858
|
ARCX
|
280OCS856BNUC02421
|
|
100
|
91.97
|
20241022-16:50:19.859
|
ARCX
|
280OCS856BNVC02421
|
|
100
|
91.96
|
20241022-16:51:25.956
|
BATY
|
280OCS856MRFC02421
|
|
100
|
91.95
|
20241022-16:52:45.236
|
ARCX
|
280OCS8573SRC02421
|
|
100
|
91.94
|
20241022-16:54:55.751
|
ARCX
|
280OCS857OPCC02421
|
|
100
|
92.03
|
20241022-16:56:25.374
|
ARCX
|
280OCS85885BC02421
|
|
100
|
91.99
|
20241022-16:57:11.021
|
ARCX
|
280OCS858FS3C02421
|
|
100
|
91.98
|
20241022-16:59:02.872
|
ARCX
|
280OCS8592KRC02421
|
|
100
|
92
|
20241022-17:01:22.850
|
XPSX
|
280OCS859TBDC02421
|
|
1
|
92
|
20241022-17:01:22.850
|
ARCX
|
280OCS859TBEC02421
|
|
99
|
92
|
20241022-17:01:22.850
|
ARCX
|
280OCS859TBFC02421
|
|
50
|
92.04
|
20241022-17:03:43.398
|
ARCX
|
280OCS85AN7FC02421
|
|
50
|
92.04
|
20241022-17:03:43.398
|
ARCX
|
280OCS85AN7GC02421
|
|
100
|
92.03
|
20241022-17:04:14.061
|
ARCX
|
280OCS85AST4C02421
|
|
100
|
91.97
|
20241022-17:06:43.245
|
EDGX
|
280OCS85BL6DC02421
|
|
100
|
91.95
|
20241022-17:08:11.330
|
ARCX
|
280OCS85C3IKC02421
|
|
100
|
91.93
|
20241022-17:09:21.148
|
ARCX
|
280OCS85CFASC02421
|
|
100
|
91.92
|
20241022-17:10:21.669
|
BATS
|
280OCS85CPAUC02421
|
|
100
|
91.91
|
20241022-17:12:04.512
|
IEXG
|
280OCS85DA2KC02421
|
|
39
|
91.9
|
20241022-17:14:20.003
|
ARCX
|
280OCS85DUOCC02421
|
|
28
|
91.9
|
20241022-17:14:20.655
|
ARCX
|
280OCS85DURFC02421
|
|
29
|
91.9
|
20241022-17:14:26.112
|
ARCX
|
280OCS85DVLLC02421
|
|
4
|
91.9
|
20241022-17:14:26.112
|
ARCX
|
280OCS85DVLMC02421
|
|
67
|
91.9
|
20241022-17:14:26.113
|
ARCX
|
280OCS85DVLNC02421
|
|
100
|
91.92
|
20241022-17:16:05.970
|
BATY
|
280OCS85EH7SC02421
|
|
13
|
91.95
|
20241022-17:17:43.002
|
ARCX
|
280OCS85EV6UC02421
|
|
87
|
91.95
|
20241022-17:17:43.002
|
ARCX
|
280OCS85EV6VC02421
|
|
100
|
91.92
|
20241022-17:20:17.497
|
BATY
|
280OCS85FNDJC02421
|
|
100
|
91.92
|
20241022-17:20:53.008
|
ARCX
|
280OCS85FSHCC02421
|
|
100
|
91.92
|
20241022-17:23:42.104
|
BATY
|
280OCS85GJJGC02421
|
|
100
|
91.96
|
20241022-17:25:25.372
|
ARCX
|
280OCS85H3JTC02421
|
|
100
|
91.96
|
20241022-17:25:46.953
|
IEXG
|
280OCS85H6TKC02421
|
|
100
|
91.98
|
20241022-17:28:30.923
|
EDGX
|
280OCS85HUV4C02421
|
|
6
|
91.98
|
20241022-17:28:57.642
|
BATY
|
280OCS85I3LBC02421
|
|
94
|
91.98
|
20241022-17:28:57.662
|
BATY
|
280OCS85I3LCC02421
|
|
100
|
92.04
|
20241022-17:29:59.235
|
ARCX
|
280OCS85IDI9C02421
|
|
100
|
92.02
|
20241022-17:31:29.429
|
ARCX
|
280OCS85IUO4C02421
|
|
100
|
92
|
20241022-17:33:01.407
|
ARCX
|
280OCS85JF0HC02421
|
|
100
|
92.01
|
20241022-17:34:25.527
|
ARCX
|
280OCS85JUDGC02421
|
|
100
|
92.05
|
20241022-17:35:30.198
|
IEXG
|
280OCS85K9MDC02421
|
|
100
|
92.07
|
20241022-17:37:46.726
|
XNAS
|
280OCS85KV6RC02421
|
|
11
|
92.1
|
20241022-17:38:04.366
|
ARCX
|
280OCS85L28AC02421
|
|
1
|
92.11
|
20241022-17:38:11.404
|
XNAS
|
280OCS85L3FHC02421
|
|
100
|
92.11
|
20241022-17:38:12.091
|
XNYS
|
280OCS85L3ISC02421
|
|
100
|
92.15
|
20241022-17:39:06.268
|
XNYS
|
280OCS85LCMUC02421
|
|
22
|
92.14
|
20241022-17:39:49.770
|
XNAS
|
280OCS85LJMLC02421
|
|
78
|
92.14
|
20241022-17:39:49.770
|
XNAS
|
280OCS85LJMMC02421
|
|
100
|
92.16
|
20241022-17:40:06.026
|
ARCX
|
280OCS85LNC6C02421
|
|
41
|
92.21
|
20241022-17:41:54.841
|
ARCX
|
280OCS85M80OC02421
|
|
59
|
92.21
|
20241022-17:42:04.240
|
ARCX
|
280OCS85M9BMC02421
|
|
41
|
92.21
|
20241022-17:42:04.241
|
XNAS
|
280OCS85M9BNC02421
|
|
100
|
92.14
|
20241022-17:43:06.691
|
EDGA
|
280OCS85MIFGC02421
|
|
31
|
92.28
|
20241022-17:46:04.959
|
EDGA
|
280OCS85NDNRC02421
|
|
8
|
92.28
|
20241022-17:46:14.349
|
EDGA
|
280OCS85NF9AC02421
|
|
100
|
92.3
|
20241022-17:46:35.480
|
ARCX
|
280OCS85NIAUC02421
|
|
100
|
92.3
|
20241022-17:47:04.433
|
XPSX
|
280OCS85NMNEC02421
|
|
100
|
92.35
|
20241022-17:48:16.063
|
ARCX
|
280OCS85O355C02421
|
|
31
|
92.38
|
20241022-17:49:12.527
|
BATY
|
280OCS85OCGRC02421
|
|
1
|
92.38
|
20241022-17:49:12.550
|
BATY
|
280OCS85OCHCC02421
|
|
1
|
92.38
|
20241022-17:49:14.393
|
BATY
|
280OCS85OCTOC02421
|
|
67
|
92.38
|
20241022-17:49:15.229
|
BATY
|
280OCS85OD38C02421
|
|
100
|
92.36
|
20241022-17:50:15.510
|
IEXG
|
280OCS85ON8SC02421
|
|
31
|
92.35
|
20241022-17:52:20.108
|
BATY
|
280OCS85PB50C02421
|
|
69
|
92.35
|
20241022-17:52:20.108
|
BATY
|
280OCS85PB51C02421
|
|
100
|
92.35
|
20241022-17:52:40.992
|
ARCX
|
280OCS85PDTNC02421
|
|
100
|
92.35
|
20241022-17:54:27.407
|
IEXG
|
280OCS85PV4GC02421
|
|
100
|
92.34
|
20241022-17:55:11.003
|
ARCX
|
280OCS85Q5VVC02421
|
|
4
|
92.35
|
20241022-17:56:58.254
|
ARCX
|
280OCS85QO3UC02421
|
|
96
|
92.35
|
20241022-17:56:58.254
|
ARCX
|
280OCS85QO3VC02421
|
|
100
|
92.35
|
20241022-17:56:58.254
|
IEXG
|
280OCS85QO40C02421
|
|
100
|
92.27
|
20241022-17:57:51.483
|
BATY
|
280OCS85R032C02421
|
|
100
|
92.2
|
20241022-17:58:56.048
|
BATY
|
280OCS85RAKMC02421
|
|
13
|
92.18
|
20241022-17:59:25.027
|
BATY
|
280OCS85RFGCC02421
|
|
1
|
92.18
|
20241022-17:59:26.613
|
BATY
|
280OCS85RFNSC02421
|
|
100
|
92.2
|
20241022-18:00:18.844
|
XPSX
|
280OCS85RPEIC02421
|
|
93
|
92.2
|
20241022-18:00:18.845
|
BATY
|
280OCS85RPEMC02421
|
|
12
|
92.2
|
20241022-18:01:55.816
|
ARCX
|
280OCS85SBVDC02421
|
|
88
|
92.2
|
20241022-18:01:55.816
|
ARCX
|
280OCS85SBVEC02421
|
|
4
|
92.27
|
20241022-18:02:48.633
|
BATY
|
280OCS85SLB8C02421
|
|
36
|
92.32
|
20241022-18:03:23.716
|
BATS
|
280OCS85SR75C02421
|
|
64
|
92.32
|
20241022-18:03:23.716
|
BATS
|
280OCS85SR76C02421
|
|
100
|
92.31
|
20241022-18:03:28.174
|
BATY
|
280OCS85SRUGC02421
|
|
100
|
92.3
|
20241022-18:05:32.907
|
XPSX
|
280OCS85TIONC02421
|
|
49
|
92.29
|
20241022-18:05:54.259
|
BATY
|
280OCS85TMFLC02421
|
|
100
|
92.31
|
20241022-18:06:40.678
|
XPSX
|
280OCS85TUDSC02421
|
|
100
|
92.34
|
20241022-18:07:56.988
|
XPSX
|
280OCS85UB43C02421
|
|
100
|
92.38
|
20241022-18:09:30.887
|
XPSX
|
280OCS85UPTJC02421
|
|
94
|
92.37
|
20241022-18:11:00.044
|
XPSX
|
280OCS85V8VCC02421
|
|
3
|
92.37
|
20241022-18:11:00.044
|
XPSX
|
280OCS85V8VDC02421
|
|
26
|
92.37
|
20241022-18:11:00.044
|
XPSX
|
280OCS85V8VEC02421
|
|
3
|
92.37
|
20241022-18:11:00.044
|
XPSX
|
280OCS85V8VFC02421
|
|
74
|
92.37
|
20241022-18:11:00.044
|
XPSX
|
280OCS85V8VGC02421
|
|
13
|
92.4
|
20241022-18:13:41.046
|
BATS
|
280OCS8601IMC02421
|
|
12
|
92.4
|
20241022-18:13:41.046
|
XNAS
|
280OCS8601INC02421
|
|
31
|
92.4
|
20241022-18:13:41.046
|
XNAS
|
280OCS8601IOC02421
|
|
34
|
92.4
|
20241022-18:13:41.046
|
XNAS
|
280OCS8601IPC02421
|
|
5
|
92.4
|
20241022-18:13:41.046
|
XNYS
|
280OCS8601IQC02421
|
|
5
|
92.4
|
20241022-18:13:41.046
|
ARCX
|
280OCS8601IRC02421
|
|
100
|
92.39
|
20241022-18:13:54.645
|
XPSX
|
280OCS86042TC02421
|
|
100
|
92.36
|
20241022-18:16:13.871
|
XPSX
|
280OCS860SQ9C02421
|
|
100
|
92.36
|
20241022-18:16:36.290
|
BATY
|
280OCS860VT8C02421
|
|
100
|
92.33
|
20241022-18:17:12.731
|
XPSX
|
280OCS8615O3C02421
|
|
100
|
92.34
|
20241022-18:18:40.902
|
XPSX
|
280OCS861JAHC02421
|
|
9
|
92.32
|
20241022-18:19:36.758
|
BATY
|
280OCS861RPTC02421
|
|
91
|
92.32
|
20241022-18:19:36.758
|
BATY
|
280OCS861RPUC02421
|
|
100
|
92.32
|
20241022-18:21:07.862
|
XPSX
|
280OCS8628FQC02421
|
|
100
|
92.27
|
20241022-18:22:42.780
|
XPSX
|
280OCS862LF7C02421
|
|
100
|
92.26
|
20241022-18:23:19.107
|
XPSX
|
280OCS862QITC02421
|
|
53
|
92.28
|
20241022-18:25:09.876
|
XPSX
|
280OCS863ABTC02421
|
|
47
|
92.28
|
20241022-18:25:35.732
|
XPSX
|
280OCS863E63C02421
|
|
53
|
92.28
|
20241022-18:25:35.733
|
XNAS
|
280OCS863E64C02421
|
|
100
|
92.26
|
20241022-18:26:47.201
|
XPSX
|
280OCS863P2NC02421
|
|
100
|
92.28
|
20241022-18:28:09.063
|
ARCX
|
280OCS86457VC02421
|
|
100
|
92.26
|
20241022-18:30:01.380
|
XPSX
|
280OCS864NJ8C02421
|
|
100
|
92.23
|
20241022-18:30:45.634
|
ARCX
|
280OCS8651TTC02421
|
|
100
|
92.21
|
20241022-18:31:49.669
|
XPSX
|
280OCS865GAOC02421
|
|
100
|
92.18
|
20241022-18:33:07.816
|
XPSX
|
280OCS8663PUC02421
|
|
35
|
92.19
|
20241022-18:34:18.576
|
XPSX
|
280OCS866LGMC02421
|
|
100
|
92.19
|
20241022-18:35:01.357
|
XNYS
|
280OCS866VBKC02421
|
|
100
|
92.17
|
20241022-18:35:42.841
|
XPSX
|
280OCS8678F7C02421
|
|
100
|
92.14
|
20241022-18:36:44.747
|
BATY
|
280OCS867L2EC02421
|
|
62
|
92.11
|
20241022-18:37:39.146
|
ARCX
|
280OCS867VFHC02421
|
|
38
|
92.11
|
20241022-18:37:39.146
|
ARCX
|
280OCS867VFIC02421
|
|
1
|
92.09
|
20241022-18:39:36.676
|
XPSX
|
280OCS868LN6C02421
|
|
100
|
92.1
|
20241022-18:39:54.336
|
XNYS
|
280OCS868P23C02421
|
|
2
|
92.09
|
20241022-18:40:07.142
|
XPSX
|
280OCS868RT7C02421
|
|
98
|
92.09
|
20241022-18:40:07.143
|
XPSX
|
280OCS868RT8C02421
|
|
61
|
91.96
|
20241022-18:42:01.020
|
XPSX
|
280OCS869EU9C02421
|
|
39
|
91.96
|
20241022-18:42:01.021
|
XPSX
|
280OCS869EUAC02421
|
|
100
|
91.96
|
20241022-18:43:12.438
|
XPSX
|
280OCS869R2EC02421
|
|
100
|
91.94
|
20241022-18:44:13.114
|
XPSX
|
280OCS86A62VC02421
|
|
31
|
92.02
|
20241022-18:46:31.210
|
XNAS
|
280OCS86AUVEC02421
|
|
69
|
92.02
|
20241022-18:46:31.210
|
XNAS
|
280OCS86AUVFC02421
|
|
100
|
92.01
|
20241022-18:46:47.079
|
XPSX
|
280OCS86B17UC02421
|
|
100
|
92.01
|
20241022-18:46:47.079
|
XPSX
|
280OCS86B17VC02421
|
|
94
|
92.1
|
20241022-18:50:21.089
|
XNAS
|
280OCS86C8APC02421
|
|
6
|
92.1
|
20241022-18:50:21.089
|
XNAS
|
280OCS86C8AQC02421
|
|
100
|
92.09
|
20241022-18:50:31.000
|
ARCX
|
280OCS86C9R8C02421
|
|
24
|
92.09
|
20241022-18:51:08.533
|
ARCX
|
280OCS86CG8AC02421
|
|
41
|
92.09
|
20241022-18:51:08.629
|
ARCX
|
280OCS86CG8GC02421
|
|
35
|
92.09
|
20241022-18:51:08.629
|
ARCX
|
280OCS86CG8HC02421
|
|
100
|
92.11
|
20241022-18:52:30.815
|
XPSX
|
280OCS86CU55C02421
|
|
100
|
92.04
|
20241022-18:53:31.239
|
XPSX
|
280OCS86D89GC02421
|
|
41
|
92.02
|
20241022-18:55:43.419
|
ARCX
|
280OCS86DVK1C02421
|
|
59
|
92.02
|
20241022-18:55:43.419
|
ARCX
|
280OCS86DVK2C02421
|
|
100
|
92
|
20241022-18:56:05.994
|
XPSX
|
280OCS86E3STC02421
|
|
100
|
92.04
|
20241022-18:57:03.091
|
ARCX
|
280OCS86EEFAC02421
|
|
100
|
92.01
|
20241022-18:58:14.602
|
XPSX
|
280OCS86EQPPC02421
|
|
100
|
92.05
|
20241022-18:59:23.557
|
ARCX
|
280OCS86F7D9C02421
|
|
16
|
92.03
|
20241022-18:59:34.407
|
XPSX
|
280OCS86FA45C02421
|
|
84
|
92.03
|
20241022-18:59:34.408
|
XPSX
|
280OCS86FA46C02421
|
|
2
|
91.95
|
20241022-19:00:22.356
|
XPSX
|
280OCS86FOHSC02421
|
|
98
|
91.95
|
20241022-19:00:22.356
|
XPSX
|
280OCS86FOHTC02421
|
|
100
|
91.9
|
20241022-19:00:59.960
|
XPSX
|
280OCS86FV83C02421
|
|
54
|
91.88
|
20241022-19:02:17.166
|
XPSX
|
280OCS86GE08C02421
|
|
46
|
91.88
|
20241022-19:02:17.166
|
XPSX
|
280OCS86GE09C02421
|
|
100
|
91.94
|
20241022-19:04:04.520
|
XPSX
|
280OCS86H30NC02421
|
|
100
|
91.94
|
20241022-19:04:04.520
|
XPSX
|
280OCS86H30OC02421
|
|
100
|
91.91
|
20241022-19:05:30.089
|
XPSX
|
280OCS86HKUGC02421
|
|
100
|
91.91
|
20241022-19:07:30.589
|
XNYS
|
280OCS86I9KHC02421
|
|
51
|
91.92
|
20241022-19:08:23.532
|
XNAS
|
280OCS86IIQAC02421
|
|
15
|
91.92
|
20241022-19:08:23.533
|
XNAS
|
280OCS86IIQBC02421
|
|
30
|
91.92
|
20241022-19:08:23.533
|
XNAS
|
280OCS86IIQCC02421
|
|
100
|
91.93
|
20241022-19:08:42.918
|
XPSX
|
280OCS86IM45C02421
|
|
100
|
91.99
|
20241022-19:10:37.275
|
XPSX
|
280OCS86JBOMC02421
|
|
100
|
91.99
|
20241022-19:10:37.275
|
XPSX
|
280OCS86JBONC02421
|
|
100
|
92.06
|
20241022-19:12:12.699
|
XPSX
|
280OCS86JT25C02421
|
|
100
|
92.03
|
20241022-19:12:33.524
|
XPSX
|
280OCS86K081C02421
|
|
100
|
92.09
|
20241022-19:14:00.452
|
XPSX
|
280OCS86KDNGC02421
|
|
100
|
92.11
|
20241022-19:14:55.698
|
XPSX
|
280OCS86KN7FC02421
|
|
100
|
92.1
|
20241022-19:15:49.640
|
XPSX
|
280OCS86L2DHC02421
|
|
100
|
92.12
|
20241022-19:16:35.710
|
XPSX
|
280OCS86LB01C02421
|
|
100
|
92.09
|
20241022-19:17:41.513
|
XPSX
|
280OCS86LLB5C02421
|
|
27
|
92.1
|
20241022-19:18:32.188
|
XPSX
|
280OCS86LT80C02421
|
|
73
|
92.1
|
20241022-19:18:32.188
|
XPSX
|
280OCS86LT81C02421
|
|
100
|
92.09
|
20241022-19:19:29.258
|
XPSX
|
280OCS86M6TCC02421
|
|
100
|
92.1
|
20241022-19:21:01.413
|
XPSX
|
280OCS86MM0BC02421
|
|
39
|
92.08
|
20241022-19:22:05.291
|
XPSX
|
280OCS86N0J7C02421
|
|
61
|
92.08
|
20241022-19:22:05.291
|
XPSX
|
280OCS86N0J8C02421
|
|
100
|
92.09
|
20241022-19:22:44.916
|
XPSX
|
280OCS86N6RDC02421
|
|
100
|
92.11
|
20241022-19:23:46.489
|
XNYS
|
280OCS86NH4UC02421
|
|
100
|
92.1
|
20241022-19:23:48.844
|
XPSX
|
280OCS86NHFSC02421
|
|
100
|
92.07
|
20241022-19:25:14.319
|
XPSX
|
280OCS86NVDUC02421
|
|
16
|
92.08
|
20241022-19:26:25.567
|
BATS
|
280OCS86OAQ8C02421
|
|
29
|
92.08
|
20241022-19:26:25.567
|
XNAS
|
280OCS86OAQ9C02421
|
|
18
|
92.08
|
20241022-19:26:25.567
|
XNAS
|
280OCS86OAQAC02421
|
|
1
|
92.08
|
20241022-19:26:25.567
|
XNAS
|
280OCS86OAQBC02421
|
|
4
|
92.08
|
20241022-19:26:25.567
|
XNAS
|
280OCS86OAQCC02421
|
|
100
|
92.08
|
20241022-19:26:36.814
|
XPSX
|
280OCS86OCPAC02421
|
|
100
|
92.05
|
20241022-19:27:06.743
|
XPSX
|
280OCS86OHL8C02421
|
|
100
|
92.04
|
20241022-19:28:45.009
|
XPSX
|
280OCS86P0T3C02421
|
|
3
|
92.04
|
20241022-19:28:45.009
|
EDGA
|
280OCS86P0T6C02421
|
|
75
|
92.04
|
20241022-19:28:45.009
|
EDGA
|
280OCS86P0T7C02421
|
|
22
|
92.04
|
20241022-19:28:46.624
|
EDGA
|
280OCS86P14AC02421
|
|
100
|
92.02
|
20241022-19:29:37.002
|
XPSX
|
280OCS86PAN3C02421
|
|
40
|
92
|
20241022-19:30:03.789
|
XPSX
|
280OCS86PG44C02421
|
|
60
|
92
|
20241022-19:30:03.789
|
XPSX
|
280OCS86PG45C02421
|
|
100
|
92
|
20241022-19:31:11.233
|
XNYS
|
280OCS86Q36NC02421
|
|
100
|
91.99
|
20241022-19:31:13.310
|
EDGA
|
280OCS86Q3KEC02421
|
|
1
|
92.02
|
20241022-19:33:02.548
|
XNAS
|
280OCS86QUQ6C02421
|
|
99
|
92.02
|
20241022-19:33:02.548
|
XNAS
|
280OCS86QUQ7C02421
|
|
100
|
92.01
|
20241022-19:33:03.654
|
XPSX
|
280OCS86QV3SC02421
|
|
15
|
92.01
|
20241022-19:33:03.654
|
XPSX
|
280OCS86QV3TC02421
|
|
100
|
92.01
|
20241022-19:33:45.220
|
XPSX
|
280OCS86R9E2C02421
|
|
100
|
92
|
20241022-19:34:44.323
|
XPSX
|
280OCS86RS4GC02421
|
|
100
|
91.99
|
20241022-19:35:00.920
|
XPSX
|
280OCS86S0CJC02421
|
|
100
|
91.98
|
20241022-19:35:37.023
|
XPSX
|
280OCS86S9HIC02421
|
|
100
|
91.99
|
20241022-19:36:18.555
|
XPSX
|
280OCS86SJGTC02421
|
|
100
|
92
|
20241022-19:37:05.377
|
XNAS
|
280OCS86SU52C02421
|
|
100
|
92.03
|
20241022-19:37:27.097
|
XPSX
|
280OCS86T387C02421
|
|
4
|
92.03
|
20241022-19:38:12.922
|
XPSX
|
280OCS86TDV6C02421
|
|
96
|
92.03
|
20241022-19:38:12.922
|
XPSX
|
280OCS86TDV8C02421
|
|
100
|
92.03
|
20241022-19:38:34.030
|
XPSX
|
280OCS86TIL7C02421
|
|
100
|
92.05
|
20241022-19:39:10.131
|
XPSX
|
280OCS86TQGMC02421
|
|
100
|
92.04
|
20241022-19:39:46.047
|
XPSX
|
280OCS86U3BTC02421
|
|
28
|
92.02
|
20241022-19:40:57.594
|
ARCX
|
280OCS86UKK9C02421
|
|
72
|
92.02
|
20241022-19:41:12.460
|
ARCX
|
280OCS86UOF3C02421
|
|
3
|
92.02
|
20241022-19:41:13.418
|
XPSX
|
280OCS86UON6C02421
|
|
6
|
92.02
|
20241022-19:41:13.418
|
XPSX
|
280OCS86UON7C02421
|
|
75
|
92.02
|
20241022-19:41:13.418
|
XPSX
|
280OCS86UON8C02421
|
|
3
|
92.01
|
20241022-19:41:13.435
|
XPSX
|
280OCS86UOO1C02421
|
|
3
|
92
|
20241022-19:41:13.436
|
XPSX
|
280OCS86UOO2C02421
|
|
100
|
92.01
|
20241022-19:41:45.135
|
XPSX
|
280OCS86UV6KC02421
|
|
100
|
92.03
|
20241022-19:42:25.677
|
XPSX
|
280OCS86VDL0C02421
|
|
100
|
92.02
|
20241022-19:42:52.859
|
XPSX
|
280OCS86VIVPC02421
|
|
49
|
92.03
|
20241022-19:43:31.237
|
XNYS
|
280OCS86VRNHC02421
|
|
51
|
92.03
|
20241022-19:43:31.237
|
XNYS
|
280OCS86VRNIC02421
|
|
100
|
92.02
|
20241022-19:43:40.214
|
XPSX
|
280OCS86VTV7C02421
|
|
100
|
92.03
|
20241022-19:44:08.929
|
XPSX
|
280OCS8705BDC02421
|
|
4
|
92.02
|
20241022-19:44:49.384
|
EDGA
|
280OCS870HD3C02421
|
|
96
|
92.02
|
20241022-19:45:04.205
|
EDGA
|
280OCS870LTRC02421
|
|
4
|
92.02
|
20241022-19:45:04.206
|
XNAS
|
280OCS870LTSC02421
|
|
100
|
91.99
|
20241022-19:45:28.887
|
XNAS
|
280OCS870V39C02421
|
|
100
|
91.99
|
20241022-19:45:28.887
|
XNAS
|
280OCS870V3AC02421
|
|
27
|
91.99
|
20241022-19:45:28.887
|
XNAS
|
280OCS870V3BC02421
|
|
100
|
91.99
|
20241022-19:45:28.887
|
XNYS
|
280OCS870V3CC02421
|
|
100
|
91.99
|
20241022-19:45:28.887
|
XNYS
|
280OCS870V3DC02421
|
|
100
|
91.98
|
20241022-19:45:33.403
|
EPRL
|
280OCS8710I8C02421
|
|
100
|
91.98
|
20241022-19:45:33.403
|
XASE
|
280OCS8710I9C02421
|
|
54
|
91.99
|
20241022-19:45:33.474
|
XNAS
|
280OCS8710ITC02421
|
|
46
|
91.99
|
20241022-19:45:33.475
|
XNAS
|
280OCS8710IUC02421
|
|
100
|
91.99
|
20241022-19:45:33.475
|
XNAS
|
280OCS8710IVC02421
|
|
9
|
91.99
|
20241022-19:45:33.475
|
XNAS
|
280OCS8710J0C02421
|
|
31
|
91.99
|
20241022-19:45:33.475
|
XNAS
|
280OCS8710J1C02421
|
|
100
|
91.99
|
20241022-19:45:33.475
|
ARCX
|
280OCS8710J2C02421
|
|
100
|
91.99
|
20241022-19:45:33.475
|
ARCX
|
280OCS8710J3C02421
|
|
114
|
91.99
|
20241022-19:45:35.043
|
ARCX
|
280OCS8710VDC02421
|
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
POSQKNBKFBDKOKB
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2024 to Nov 2024
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2023 to Nov 2024
