CRH PLC Transaction in Own Shares
15 Agosto 2024 - 10:30AM
RNS Regulatory News
RNS Number : 6048A
CRH PLC
15 August 2024
15th August
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 14th
August 2024 it acquired the following number of its ordinary shares
(the "ordinary shares") in
the United States through CRH's broker BNP Paribas Securities Corp.
The ordinary shares acquired (by way of redemption) will be
cancelled.
|
Aggregate number of ordinary shares acquired
|
Daily volume weighted average price paid
|
Daily highest price paid per share
|
Daily lowest price per share
|
Trading Venue
|
|
7,247
|
83.2890
|
84.15
|
82.78
|
ARCX
|
|
1,213
|
83.1100
|
83.62
|
82.78
|
BATS
|
|
1,202
|
83.4533
|
83.64
|
83.11
|
BATY
|
|
314
|
83.1617
|
83.66
|
82.84
|
EDGA
|
|
359
|
83.1377
|
83.38
|
82.94
|
EDGX
|
|
600
|
83.2967
|
83.12
|
81.94
|
EPRL
|
|
300
|
83.4633
|
84.21
|
82.82
|
IEXG
|
|
300
|
83.1333
|
83.26
|
83.07
|
MEMX
|
|
34,466
|
83.1684
|
83.66
|
82.80
|
XASE
|
|
300
|
83.3967
|
83.72
|
83.09
|
XCHI
|
|
4,702
|
83.3568
|
84.18
|
82.84
|
XNAS
|
|
7,097
|
83.4422
|
84.19
|
82.85
|
XNYS
|
|
900
|
83.2211
|
83.54
|
82.00
|
XPSX
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
681,994,886 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,137,114 of its ordinary shares in treasury,
which represents 5.689% of the issued ordinary share capital of
CRH. Ordinary shares held in treasury do not have any voting
rights.
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 (the Market Abuse Regulation)
as such legislation forms part of law in the
United Kingdom ("UK")
pursuant to the EU (Withdrawal) Act 2018) (as may be
amended and/or supplemented from time to time), a detailed breakdown of individual trades made on
14th August 2024 by BNP Paribas Securities Corp on
behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes
of the UK Financial Conduct Authority's Listing Rule
14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company
Secretary
Tel: 00 3531 6344340
|
Issuer name:
|
|
CRH plc
|
|
|
|
LEI
|
|
549300MIDJNNTH068E74
|
|
|
ISIN:
|
|
IE0001827041
|
|
|
US Broker name:
|
BNP Paribas Securities
Corp
|
|
|
US Broker code (CRD#):
|
15794
|
|
|
Time Zone:
|
EST
|
|
|
Currency
|
USD
|
|
|
Date of Transactions:
|
|
14th August 2024
|
|
|
Aggregated Information
|
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$83.2401
|
59,000
|
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
3
|
84.19
|
20240814-13:30:01.037
|
XNYS
|
280IMUBK0LF4C02421
|
|
74
|
84.19
|
20240814-13:30:01.037
|
XNYS
|
280IMUBK0LF5C02421
|
|
23
|
84.19
|
20240814-13:30:01.038
|
XNYS
|
280IMUBK0LF8C02421
|
|
100
|
84.18
|
20240814-13:30:19.137
|
XNAS
|
280IMUBK0OO6C02421
|
|
100
|
84.21
|
20240814-13:30:59.198
|
IEXG
|
280IMUBK0S3BC02421
|
|
100
|
84.15
|
20240814-13:30:59.230
|
ARCX
|
280IMUBK0S3QC02421
|
|
72
|
84.15
|
20240814-13:30:59.230
|
XNYS
|
280IMUBK0S3RC02421
|
|
100
|
84.15
|
20240814-13:30:59.230
|
XNAS
|
280IMUBK0S3SC02421
|
|
6
|
84.15
|
20240814-13:30:59.230
|
XNYS
|
280IMUBK0S3TC02421
|
|
22
|
84.15
|
20240814-13:30:59.230
|
XNYS
|
280IMUBK0S3UC02421
|
|
78
|
84.15
|
20240814-13:30:59.230
|
XNYS
|
280IMUBK0S3VC02421
|
|
1
|
84.15
|
20240814-13:30:59.230
|
XNYS
|
280IMUBK0S40C02421
|
|
21
|
84.15
|
20240814-13:30:59.231
|
XNYS
|
280IMUBK0S41C02421
|
|
100
|
84.09
|
20240814-13:31:31.598
|
XNYS
|
280IMUBK0ULEC02421
|
|
100
|
84.01
|
20240814-13:32:05.553
|
XNYS
|
280IMUBK11PLC02421
|
|
87
|
84.01
|
20240814-13:32:05.553
|
XNAS
|
280IMUBK11PMC02421
|
|
91
|
84.01
|
20240814-13:32:05.553
|
XNYS
|
280IMUBK11PNC02421
|
|
9
|
84.01
|
20240814-13:32:05.553
|
XNYS
|
280IMUBK11POC02421
|
|
13
|
84.01
|
20240814-13:32:05.554
|
XNAS
|
280IMUBK11PPC02421
|
|
100
|
83.97
|
20240814-13:32:40.938
|
XNYS
|
280IMUBK16BHC02421
|
|
10
|
83.97
|
20240814-13:32:40.938
|
XNYS
|
280IMUBK16BIC02421
|
|
90
|
83.97
|
20240814-13:32:41.060
|
XNYS
|
280IMUBK16D3C02421
|
|
100
|
83.82
|
20240814-13:32:59.498
|
XNYS
|
280IMUBK18I9C02421
|
|
50
|
83.78
|
20240814-13:33:50.395
|
XNAS
|
280IMUBK1EI8C02421
|
|
50
|
83.78
|
20240814-13:33:50.395
|
XNAS
|
280IMUBK1EI9C02421
|
|
100
|
83.78
|
20240814-13:33:50.395
|
ARCX
|
280IMUBK1EIAC02421
|
|
100
|
83.72
|
20240814-13:34:53.053
|
XCHI
|
280IMUBK1LAPC02421
|
|
88
|
83.7
|
20240814-13:35:00.826
|
XNYS
|
280IMUBK1MCJC02421
|
|
12
|
83.7
|
20240814-13:35:00.826
|
XNYS
|
280IMUBK1MCKC02421
|
|
100
|
83.7
|
20240814-13:35:00.826
|
XNAS
|
280IMUBK1MCLC02421
|
|
100
|
83.85
|
20240814-13:35:58.556
|
XNAS
|
280IMUBK1TTVC02421
|
|
100
|
83.81
|
20240814-13:36:45.243
|
XNYS
|
280IMUBK22T2C02421
|
|
100
|
83.81
|
20240814-13:36:45.243
|
ARCX
|
280IMUBK22T3C02421
|
|
3
|
83.81
|
20240814-13:36:45.243
|
XNYS
|
280IMUBK22T4C02421
|
|
77
|
83.81
|
20240814-13:36:45.243
|
XNYS
|
280IMUBK22T5C02421
|
|
20
|
83.81
|
20240814-13:36:45.243
|
XNYS
|
280IMUBK22T6C02421
|
|
7
|
83.87
|
20240814-13:37:39.319
|
XNAS
|
280IMUBK2877C02421
|
|
24
|
83.87
|
20240814-13:37:39.319
|
XNAS
|
280IMUBK2878C02421
|
|
50
|
83.87
|
20240814-13:37:39.320
|
XNYS
|
280IMUBK2879C02421
|
|
100
|
83.86
|
20240814-13:37:48.343
|
XNAS
|
280IMUBK2920C02421
|
|
100
|
83.88
|
20240814-13:38:01.935
|
XNYS
|
280IMUBK2AISC02421
|
|
100
|
83.81
|
20240814-13:38:21.510
|
XNYS
|
280IMUBK2CS7C02421
|
|
100
|
83.77
|
20240814-13:38:47.634
|
XNYS
|
280IMUBK2F55C02421
|
|
100
|
83.67
|
20240814-13:39:16.305
|
XNAS
|
280IMUBK2II3C02421
|
|
100
|
83.71
|
20240814-13:39:55.703
|
EPRL
|
280IMUBK2MT3C02421
|
|
70
|
83.68
|
20240814-13:39:57.385
|
XNYS
|
280IMUBK2N13C02421
|
|
30
|
83.68
|
20240814-13:39:57.385
|
XNYS
|
280IMUBK2N14C02421
|
|
40
|
83.68
|
20240814-13:39:57.385
|
XNAS
|
280IMUBK2N15C02421
|
|
60
|
83.68
|
20240814-13:39:57.461
|
XNAS
|
280IMUBK2N1OC02421
|
|
7
|
83.62
|
20240814-13:40:44.346
|
XASE
|
280IMUBK2T1FC02421
|
|
100
|
83.66
|
20240814-13:41:03.529
|
XNYS
|
280IMUBK2VS8C02421
|
|
44
|
83.68
|
20240814-13:41:17.009
|
XNYS
|
280IMUBK31R5C02421
|
|
100
|
83.68
|
20240814-13:41:17.009
|
XNYS
|
280IMUBK31R6C02421
|
|
56
|
83.68
|
20240814-13:41:17.009
|
XNYS
|
280IMUBK31R7C02421
|
|
69
|
83.62
|
20240814-13:42:09.559
|
BATS
|
280IMUBK38PDC02421
|
|
29
|
83.62
|
20240814-13:42:09.559
|
BATS
|
280IMUBK38PEC02421
|
|
31
|
83.62
|
20240814-13:42:09.560
|
BATS
|
280IMUBK38PFC02421
|
|
31
|
83.62
|
20240814-13:42:09.560
|
BATS
|
280IMUBK38PGC02421
|
|
40
|
83.62
|
20240814-13:42:09.560
|
BATS
|
280IMUBK38PHC02421
|
|
2
|
83.56
|
20240814-13:42:40.311
|
XNYS
|
280IMUBK3CLRC02421
|
|
10
|
83.56
|
20240814-13:42:40.311
|
XNYS
|
280IMUBK3CLSC02421
|
|
23
|
83.56
|
20240814-13:42:40.759
|
XNYS
|
280IMUBK3CMKC02421
|
|
2
|
83.56
|
20240814-13:42:42.169
|
XNYS
|
280IMUBK3CRQC02421
|
|
61
|
83.56
|
20240814-13:42:42.169
|
XNYS
|
280IMUBK3CRRC02421
|
|
2
|
83.56
|
20240814-13:42:42.169
|
XNYS
|
280IMUBK3CRSC02421
|
|
99
|
83.51
|
20240814-13:43:07.696
|
ARCX
|
280IMUBK3GQ6C02421
|
|
1
|
83.51
|
20240814-13:43:07.696
|
ARCX
|
280IMUBK3GQ7C02421
|
|
12
|
83.48
|
20240814-13:43:25.301
|
XNAS
|
280IMUBK3ISPC02421
|
|
88
|
83.48
|
20240814-13:43:25.301
|
XNAS
|
280IMUBK3ISQC02421
|
|
100
|
83.43
|
20240814-13:44:04.327
|
XNAS
|
280IMUBK3NESC02421
|
|
100
|
83.35
|
20240814-13:44:15.363
|
XNAS
|
280IMUBK3OOUC02421
|
|
100
|
83.34
|
20240814-13:45:17.559
|
ARCX
|
280IMUBK4145C02421
|
|
100
|
83.39
|
20240814-13:45:53.181
|
XNYS
|
280IMUBK46USC02421
|
|
100
|
83.38
|
20240814-13:46:11.868
|
ARCX
|
280IMUBK49RRC02421
|
|
100
|
83.38
|
20240814-13:46:11.868
|
ARCX
|
280IMUBK49RSC02421
|
|
25
|
83.43
|
20240814-13:47:14.111
|
XNAS
|
280IMUBK4J5LC02421
|
|
75
|
83.43
|
20240814-13:47:14.111
|
XNAS
|
280IMUBK4J5MC02421
|
|
100
|
83.4
|
20240814-13:47:26.589
|
EPRL
|
280IMUBK4LD0C02421
|
|
100
|
83.4
|
20240814-13:47:26.589
|
EPRL
|
280IMUBK4LD1C02421
|
|
9
|
83.38
|
20240814-13:48:00.477
|
XNAS
|
280IMUBK4QNQC02421
|
|
75
|
83.38
|
20240814-13:48:00.477
|
XNAS
|
280IMUBK4QNRC02421
|
|
16
|
83.38
|
20240814-13:48:00.477
|
XNAS
|
280IMUBK4QNSC02421
|
|
100
|
83.35
|
20240814-13:48:31.817
|
ARCX
|
280IMUBK4VT5C02421
|
|
100
|
83.36
|
20240814-13:49:02.342
|
XNAS
|
280IMUBK53O2C02421
|
|
95
|
83.36
|
20240814-13:49:02.342
|
XNAS
|
280IMUBK53O3C02421
|
|
5
|
83.36
|
20240814-13:49:06.029
|
XNAS
|
280IMUBK54EPC02421
|
|
100
|
83.38
|
20240814-13:49:52.004
|
XCHI
|
280IMUBK5AR7C02421
|
|
100
|
83.43
|
20240814-13:50:13.679
|
XASE
|
280IMUBK5EHNC02421
|
|
100
|
83.43
|
20240814-13:50:13.679
|
XASE
|
280IMUBK5EHOC02421
|
|
100
|
83.4
|
20240814-13:50:40.864
|
XNYS
|
280IMUBK5ISTC02421
|
|
100
|
83.37
|
20240814-13:50:55.186
|
XNAS
|
280IMUBK5L6KC02421
|
|
100
|
83.37
|
20240814-13:51:31.602
|
XASE
|
280IMUBK5R28C02421
|
|
100
|
83.3
|
20240814-13:51:49.421
|
XASE
|
280IMUBK5TIEC02421
|
|
100
|
83.23
|
20240814-13:52:08.468
|
XASE
|
280IMUBK61BPC02421
|
|
100
|
83.19
|
20240814-13:52:36.368
|
XASE
|
280IMUBK6809C02421
|
|
100
|
83.23
|
20240814-13:53:28.831
|
XASE
|
280IMUBK6FHPC02421
|
|
25
|
83.21
|
20240814-13:53:54.174
|
XASE
|
280IMUBK6II6C02421
|
|
75
|
83.21
|
20240814-13:53:54.174
|
XASE
|
280IMUBK6II7C02421
|
|
100
|
83.15
|
20240814-13:54:11.692
|
ARCX
|
280IMUBK6LA5C02421
|
|
100
|
83.03
|
20240814-13:54:32.740
|
EDGA
|
280IMUBK6OEMC02421
|
|
100
|
83.06
|
20240814-13:55:21.693
|
XASE
|
280IMUBK6UVPC02421
|
|
100
|
83.03
|
20240814-13:55:33.968
|
ARCX
|
280IMUBK70PRC02421
|
|
36
|
82.99
|
20240814-13:55:54.823
|
XASE
|
280IMUBK73INC02421
|
|
64
|
82.99
|
20240814-13:55:54.823
|
XASE
|
280IMUBK73IOC02421
|
|
100
|
82.93
|
20240814-13:56:21.125
|
XNYS
|
280IMUBK784JC02421
|
|
100
|
82.93
|
20240814-13:56:56.666
|
ARCX
|
280IMUBK7D84C02421
|
|
21
|
82.89
|
20240814-13:57:41.520
|
ARCX
|
280IMUBK7K5DC02421
|
|
79
|
82.89
|
20240814-13:57:41.520
|
ARCX
|
280IMUBK7K5EC02421
|
|
100
|
82.9
|
20240814-13:58:21.116
|
XNAS
|
280IMUBK7PMDC02421
|
|
200
|
82.9
|
20240814-13:58:47.167
|
XNAS
|
280IMUBK7SUKC02421
|
|
100
|
82.84
|
20240814-13:59:13.803
|
XNAS
|
280IMUBK81CJC02421
|
|
100
|
82.82
|
20240814-13:59:40.152
|
IEXG
|
280IMUBK8612C02421
|
|
100
|
82.78
|
20240814-14:00:17.638
|
BATS
|
280IMUBK8DGQC02421
|
|
100
|
82.78
|
20240814-14:00:17.638
|
ARCX
|
280IMUBK8DGRC02421
|
|
100
|
82.8
|
20240814-14:00:54.907
|
XASE
|
280IMUBK8N1QC02421
|
|
100
|
82.8
|
20240814-14:00:55.025
|
XASE
|
280IMUBK8N3PC02421
|
|
100
|
82.85
|
20240814-14:01:41.747
|
XNYS
|
280IMUBK92LHC02421
|
|
100
|
82.94
|
20240814-14:02:03.126
|
XNAS
|
280IMUBK9881C02421
|
|
100
|
82.95
|
20240814-14:02:24.502
|
XASE
|
280IMUBK9FSNC02421
|
|
100
|
82.94
|
20240814-14:02:56.647
|
EDGX
|
280IMUBK9PDQC02421
|
|
100
|
82.94
|
20240814-14:03:02.550
|
XASE
|
280IMUBK9RETC02421
|
|
100
|
83.02
|
20240814-14:04:07.166
|
XASE
|
280IMUBKACJUC02421
|
|
100
|
83.02
|
20240814-14:04:07.166
|
XASE
|
280IMUBKACJVC02421
|
|
100
|
83.06
|
20240814-14:04:33.056
|
XASE
|
280IMUBKAJ5TC02421
|
|
100
|
83.08
|
20240814-14:05:37.755
|
XASE
|
280IMUBKB1J1C02421
|
|
100
|
83.08
|
20240814-14:05:37.755
|
XASE
|
280IMUBKB1J2C02421
|
|
37
|
83.02
|
20240814-14:06:00.638
|
XASE
|
280IMUBKB712C02421
|
|
63
|
83.02
|
20240814-14:06:00.638
|
XASE
|
280IMUBKB713C02421
|
|
100
|
83.04
|
20240814-14:06:28.417
|
ARCX
|
280IMUBKBDL5C02421
|
|
100
|
83.01
|
20240814-14:06:35.798
|
XASE
|
280IMUBKBF97C02421
|
|
100
|
82.92
|
20240814-14:07:02.489
|
XNAS
|
280IMUBKBLGDC02421
|
|
100
|
82.91
|
20240814-14:07:25.691
|
ARCX
|
280IMUBKBRPRC02421
|
|
100
|
82.89
|
20240814-14:07:33.595
|
XASE
|
280IMUBKBTCMC02421
|
|
14
|
82.85
|
20240814-14:08:01.002
|
XASE
|
280IMUBKC421C02421
|
|
86
|
82.85
|
20240814-14:08:01.002
|
XASE
|
280IMUBKC422C02421
|
|
100
|
82.88
|
20240814-14:08:39.850
|
XASE
|
280IMUBKCDEIC02421
|
|
100
|
82.88
|
20240814-14:08:39.850
|
XASE
|
280IMUBKCDEJC02421
|
|
100
|
82.91
|
20240814-14:09:11.359
|
XASE
|
280IMUBKCLFTC02421
|
|
100
|
83.03
|
20240814-14:09:53.117
|
XNYS
|
280IMUBKCUFRC02421
|
|
100
|
83.06
|
20240814-14:10:05.056
|
XASE
|
280IMUBKD67GC02421
|
|
100
|
83.06
|
20240814-14:10:05.632
|
XASE
|
280IMUBKD6ATC02421
|
|
100
|
83.03
|
20240814-14:10:08.286
|
XPSX
|
280IMUBKD7IEC02421
|
|
100
|
83.03
|
20240814-14:10:50.760
|
XASE
|
280IMUBKDI72C02421
|
|
1
|
83.03
|
20240814-14:11:01.202
|
XASE
|
280IMUBKDKLPC02421
|
|
99
|
83.03
|
20240814-14:11:01.202
|
XASE
|
280IMUBKDKLQC02421
|
|
50
|
83.02
|
20240814-14:11:01.203
|
XNYS
|
280IMUBKDKLRC02421
|
|
50
|
83.03
|
20240814-14:11:01.203
|
XNYS
|
280IMUBKDKLSC02421
|
|
100
|
83.01
|
20240814-14:11:29.198
|
XASE
|
280IMUBKDRNHC02421
|
|
100
|
83.03
|
20240814-14:12:02.235
|
XASE
|
280IMUBKE30PC02421
|
|
100
|
82.99
|
20240814-14:12:36.617
|
XASE
|
280IMUBKEAP5C02421
|
|
100
|
83.02
|
20240814-14:12:59.725
|
XASE
|
280IMUBKEFH7C02421
|
|
100
|
83.03
|
20240814-14:13:17.393
|
XASE
|
280IMUBKEK45C02421
|
|
100
|
83.03
|
20240814-14:13:50.577
|
XASE
|
280IMUBKES16C02421
|
|
100
|
83.03
|
20240814-14:13:50.577
|
XASE
|
280IMUBKES17C02421
|
|
100
|
83.01
|
20240814-14:14:13.849
|
XASE
|
280IMUBKF19NC02421
|
|
68
|
83.11
|
20240814-14:14:43.761
|
ARCX
|
280IMUBKF81QC02421
|
|
32
|
83.11
|
20240814-14:14:43.761
|
ARCX
|
280IMUBKF81RC02421
|
|
100
|
83.09
|
20240814-14:14:55.562
|
XASE
|
280IMUBKFAOEC02421
|
|
100
|
83.06
|
20240814-14:15:52.378
|
XPSX
|
280IMUBKFQHUC02421
|
|
100
|
83.09
|
20240814-14:16:32.557
|
XCHI
|
280IMUBKG528C02421
|
|
100
|
83.07
|
20240814-14:16:41.571
|
MEMX
|
280IMUBKG7BJC02421
|
|
100
|
83.07
|
20240814-14:16:41.571
|
MEMX
|
280IMUBKG7BKC02421
|
|
100
|
83.07
|
20240814-14:17:54.263
|
XASE
|
280IMUBKGNM2C02421
|
|
100
|
83.05
|
20240814-14:17:57.420
|
XASE
|
280IMUBKGOL6C02421
|
|
100
|
83.16
|
20240814-14:18:46.605
|
XASE
|
280IMUBKH3B6C02421
|
|
100
|
83.16
|
20240814-14:18:46.605
|
XASE
|
280IMUBKH3B8C02421
|
|
100
|
83.17
|
20240814-14:19:19.820
|
XASE
|
280IMUBKHAC8C02421
|
|
100
|
83.19
|
20240814-14:20:01.566
|
XNYS
|
280IMUBKHJUNC02421
|
|
100
|
83.19
|
20240814-14:20:30.338
|
XASE
|
280IMUBKHR87C02421
|
|
90
|
83.19
|
20240814-14:20:30.338
|
XASE
|
280IMUBKHR88C02421
|
|
10
|
83.19
|
20240814-14:20:30.338
|
XASE
|
280IMUBKHR89C02421
|
|
100
|
83.23
|
20240814-14:21:19.876
|
XNYS
|
280IMUBKI87NC02421
|
|
100
|
83.24
|
20240814-14:21:55.012
|
XASE
|
280IMUBKIG9PC02421
|
|
100
|
83.26
|
20240814-14:21:59.390
|
XASE
|
280IMUBKIGU3C02421
|
|
100
|
83.31
|
20240814-14:22:57.531
|
ARCX
|
280IMUBKISLLC02421
|
|
100
|
83.33
|
20240814-14:23:01.709
|
XNAS
|
280IMUBKITH1C02421
|
|
100
|
83.33
|
20240814-14:23:08.480
|
XASE
|
280IMUBKIVFVC02421
|
|
100
|
83.34
|
20240814-14:23:50.933
|
ARCX
|
280IMUBKJ93PC02421
|
|
100
|
83.35
|
20240814-14:24:05.201
|
XASE
|
280IMUBKJC3LC02421
|
|
100
|
83.34
|
20240814-14:24:42.383
|
XASE
|
280IMUBKJJV8C02421
|
|
100
|
83.32
|
20240814-14:25:18.404
|
XASE
|
280IMUBKJRGUC02421
|
|
86
|
83.37
|
20240814-14:25:51.326
|
XNAS
|
280IMUBKK28OC02421
|
|
4
|
83.37
|
20240814-14:25:58.217
|
ARCX
|
280IMUBKK3CDC02421
|
|
10
|
83.37
|
20240814-14:25:58.217
|
ARCX
|
280IMUBKK3CFC02421
|
|
16
|
83.36
|
20240814-14:25:58.218
|
XNAS
|
280IMUBKK3CHC02421
|
|
2
|
83.37
|
20240814-14:25:58.218
|
XNAS
|
280IMUBKK3CIC02421
|
|
10
|
83.37
|
20240814-14:25:58.218
|
XNAS
|
280IMUBKK3CJC02421
|
|
100
|
83.34
|
20240814-14:26:14.910
|
XASE
|
280IMUBKK8BKC02421
|
|
100
|
83.3
|
20240814-14:27:00.226
|
XASE
|
280IMUBKKGHQC02421
|
|
100
|
83.37
|
20240814-14:28:31.986
|
XASE
|
280IMUBKL3DFC02421
|
|
1
|
83.37
|
20240814-14:28:34.960
|
XASE
|
280IMUBKL41AC02421
|
|
99
|
83.37
|
20240814-14:28:34.960
|
XASE
|
280IMUBKL41BC02421
|
|
100
|
83.38
|
20240814-14:29:17.790
|
ARCX
|
280IMUBKLD3GC02421
|
|
100
|
83.4
|
20240814-14:29:35.983
|
XASE
|
280IMUBKLH4PC02421
|
|
100
|
83.34
|
20240814-14:29:56.353
|
ARCX
|
280IMUBKLKVUC02421
|
|
100
|
83.27
|
20240814-14:30:38.586
|
XASE
|
280IMUBKM0E1C02421
|
|
15
|
83.23
|
20240814-14:31:00.323
|
XASE
|
280IMUBKM4R5C02421
|
|
85
|
83.23
|
20240814-14:31:01.696
|
XASE
|
280IMUBKM57QC02421
|
|
100
|
83.2
|
20240814-14:31:46.754
|
XASE
|
280IMUBKMHJ1C02421
|
|
100
|
83.19
|
20240814-14:32:15.649
|
XASE
|
280IMUBKMOBNC02421
|
|
100
|
83.18
|
20240814-14:32:44.635
|
XASE
|
280IMUBKMV53C02421
|
|
98
|
83.11
|
20240814-14:33:26.933
|
BATY
|
280IMUBKN93CC02421
|
|
2
|
83.11
|
20240814-14:33:26.972
|
BATY
|
280IMUBKN93HC02421
|
|
100
|
83.08
|
20240814-14:33:41.372
|
XASE
|
280IMUBKNBITC02421
|
|
100
|
83
|
20240814-14:34:02.959
|
XASE
|
280IMUBKNI5HC02421
|
|
100
|
82.88
|
20240814-14:34:51.954
|
XASE
|
280IMUBKNT8DC02421
|
|
100
|
82.89
|
20240814-14:35:32.285
|
XASE
|
280IMUBKO7UFC02421
|
|
100
|
82.97
|
20240814-14:36:42.056
|
XASE
|
280IMUBKON02C02421
|
|
100
|
82.97
|
20240814-14:36:42.057
|
XASE
|
280IMUBKON04C02421
|
|
100
|
82.99
|
20240814-14:37:24.262
|
XASE
|
280IMUBKOVJRC02421
|
|
10
|
83
|
20240814-14:37:37.798
|
XASE
|
280IMUBKP23IC02421
|
|
90
|
83
|
20240814-14:37:38.873
|
XASE
|
280IMUBKP292C02421
|
|
100
|
82.98
|
20240814-14:38:12.743
|
XASE
|
280IMUBKP92FC02421
|
|
100
|
83
|
20240814-14:39:07.471
|
XASE
|
280IMUBKPJQJC02421
|
|
100
|
83
|
20240814-14:39:25.062
|
XASE
|
280IMUBKPN3TC02421
|
|
100
|
83.07
|
20240814-14:40:16.666
|
XASE
|
280IMUBKQ1VLC02421
|
|
100
|
83.1
|
20240814-14:41:24.827
|
XNYS
|
280IMUBKQIRUC02421
|
|
100
|
83.13
|
20240814-14:41:56.062
|
XNAS
|
280IMUBKQOF0C02421
|
|
100
|
83.11
|
20240814-14:42:09.699
|
XASE
|
280IMUBKQR7SC02421
|
|
100
|
83.11
|
20240814-14:42:09.699
|
XASE
|
280IMUBKQR7TC02421
|
|
12
|
83.07
|
20240814-14:43:04.199
|
XASE
|
280IMUBKR636C02421
|
|
88
|
83.07
|
20240814-14:43:04.199
|
XASE
|
280IMUBKR637C02421
|
|
100
|
83.03
|
20240814-14:44:00.125
|
XASE
|
280IMUBKRGGEC02421
|
|
100
|
83.05
|
20240814-14:44:25.169
|
XASE
|
280IMUBKRLDTC02421
|
|
100
|
82.98
|
20240814-14:45:00.925
|
XASE
|
280IMUBKRSQOC02421
|
|
97
|
83.02
|
20240814-14:45:37.659
|
XASE
|
280IMUBKS6J3C02421
|
|
1
|
83.02
|
20240814-14:45:37.659
|
XASE
|
280IMUBKS6J4C02421
|
|
2
|
83.02
|
20240814-14:45:37.659
|
XASE
|
280IMUBKS6J5C02421
|
|
54
|
82.97
|
20240814-14:46:11.434
|
XNAS
|
280IMUBKSE0OC02421
|
|
46
|
82.98
|
20240814-14:46:11.434
|
XNAS
|
280IMUBKSE0PC02421
|
|
100
|
82.98
|
20240814-14:46:24.246
|
XASE
|
280IMUBKSG4QC02421
|
|
100
|
82.95
|
20240814-14:46:37.270
|
XASE
|
280IMUBKSIHCC02421
|
|
100
|
82.95
|
20240814-14:46:59.605
|
XASE
|
280IMUBKSM35C02421
|
|
50
|
83.06
|
20240814-14:48:04.751
|
XNYS
|
280IMUBKT44MC02421
|
|
50
|
83.06
|
20240814-14:48:04.751
|
ARCX
|
280IMUBKT44OC02421
|
|
100
|
83.04
|
20240814-14:48:20.727
|
XASE
|
280IMUBKT7J2C02421
|
|
100
|
83.04
|
20240814-14:48:20.727
|
XASE
|
280IMUBKT7J3C02421
|
|
100
|
83.06
|
20240814-14:49:15.856
|
XASE
|
280IMUBKTJE5C02421
|
|
100
|
83.08
|
20240814-14:50:05.201
|
XASE
|
280IMUBKTTV2C02421
|
|
100
|
83.1
|
20240814-14:50:38.519
|
XASE
|
280IMUBKU5F8C02421
|
|
100
|
83.06
|
20240814-14:51:03.354
|
XASE
|
280IMUBKUBJTC02421
|
|
100
|
83.01
|
20240814-14:51:23.295
|
XASE
|
280IMUBKUG0EC02421
|
|
100
|
82.96
|
20240814-14:52:18.689
|
BATS
|
280IMUBKUS28C02421
|
|
100
|
83.05
|
20240814-14:52:54.765
|
XNAS
|
280IMUBKV3N0C02421
|
|
100
|
83.05
|
20240814-14:53:10.909
|
XASE
|
280IMUBKV76IC02421
|
|
100
|
83.03
|
20240814-14:53:37.174
|
XASE
|
280IMUBKVC9SC02421
|
|
100
|
83.03
|
20240814-14:54:05.273
|
XASE
|
280IMUBKVI3KC02421
|
|
100
|
83.02
|
20240814-14:54:51.886
|
EPRL
|
280IMUBKVRF8C02421
|
|
100
|
83
|
20240814-14:55:03.272
|
XASE
|
280IMUBKVU1GC02421
|
|
100
|
83
|
20240814-14:55:03.272
|
XASE
|
280IMUBKVU1HC02421
|
|
100
|
83.04
|
20240814-14:56:01.598
|
XASE
|
280IMUBL0AV6C02421
|
|
98
|
83.06
|
20240814-14:56:39.204
|
XASE
|
280IMUBL0J3RC02421
|
|
2
|
83.06
|
20240814-14:56:39.221
|
XASE
|
280IMUBL0J3SC02421
|
|
48
|
83.05
|
20240814-14:57:31.991
|
XNAS
|
280IMUBL0UG8C02421
|
|
52
|
83.05
|
20240814-14:57:31.991
|
XNAS
|
280IMUBL0UG9C02421
|
|
8
|
83.06
|
20240814-14:57:41.447
|
XASE
|
280IMUBL109HC02421
|
|
92
|
83.06
|
20240814-14:57:41.447
|
XASE
|
280IMUBL109JC02421
|
|
100
|
83.06
|
20240814-14:58:50.526
|
XASE
|
280IMUBL1ER7C02421
|
|
100
|
83.06
|
20240814-14:58:50.526
|
XASE
|
280IMUBL1ER8C02421
|
|
100
|
83.07
|
20240814-14:59:58.020
|
XASE
|
280IMUBL1TURC02421
|
|
100
|
83.07
|
20240814-14:59:58.020
|
XASE
|
280IMUBL1TUSC02421
|
|
100
|
83.06
|
20240814-15:00:45.003
|
XASE
|
280IMUBL2AEMC02421
|
|
100
|
83.13
|
20240814-15:01:13.155
|
EDGX
|
280IMUBL2HCTC02421
|
|
100
|
83.11
|
20240814-15:01:39.533
|
XASE
|
280IMUBL2NLRC02421
|
|
100
|
83.06
|
20240814-15:02:11.983
|
XASE
|
280IMUBL2VOLC02421
|
|
100
|
83.03
|
20240814-15:03:03.089
|
XASE
|
280IMUBL3B9OC02421
|
|
100
|
83.03
|
20240814-15:03:03.089
|
ARCX
|
280IMUBL3B9PC02421
|
|
100
|
83.05
|
20240814-15:04:10.905
|
ARCX
|
280IMUBL3QI9C02421
|
|
100
|
83.05
|
20240814-15:04:10.939
|
ARCX
|
280IMUBL3QIEC02421
|
|
100
|
83.05
|
20240814-15:04:47.388
|
XASE
|
280IMUBL424DC02421
|
|
100
|
83.09
|
20240814-15:05:25.651
|
XASE
|
280IMUBL4AV6C02421
|
|
100
|
83.06
|
20240814-15:06:14.803
|
XASE
|
280IMUBL4LRDC02421
|
|
100
|
83.01
|
20240814-15:06:56.108
|
ARCX
|
280IMUBL4U5LC02421
|
|
100
|
83.06
|
20240814-15:07:44.176
|
ARCX
|
280IMUBL58PMC02421
|
|
100
|
83.05
|
20240814-15:07:51.206
|
XASE
|
280IMUBL5A9IC02421
|
|
100
|
83.07
|
20240814-15:08:38.854
|
XASE
|
280IMUBL5KBSC02421
|
|
100
|
83.09
|
20240814-15:09:09.204
|
XASE
|
280IMUBL5QE9C02421
|
|
100
|
83.13
|
20240814-15:09:59.812
|
XASE
|
280IMUBL649HC02421
|
|
100
|
83.13
|
20240814-15:09:59.812
|
XASE
|
280IMUBL649IC02421
|
|
1
|
83.25
|
20240814-15:11:04.622
|
XNAS
|
280IMUBL6IJ1C02421
|
|
1
|
83.25
|
20240814-15:11:04.622
|
XNAS
|
280IMUBL6IJ2C02421
|
|
98
|
83.25
|
20240814-15:11:04.622
|
XNAS
|
280IMUBL6IJ4C02421
|
|
100
|
83.26
|
20240814-15:11:22.947
|
XASE
|
280IMUBL6MEMC02421
|
|
100
|
83.23
|
20240814-15:11:35.215
|
ARCX
|
280IMUBL6OR8C02421
|
|
100
|
83.18
|
20240814-15:12:15.423
|
XASE
|
280IMUBL70F8C02421
|
|
100
|
83.2
|
20240814-15:12:51.717
|
XASE
|
280IMUBL77NRC02421
|
|
100
|
83.21
|
20240814-15:13:29.492
|
XASE
|
280IMUBL7FP7C02421
|
|
100
|
83.23
|
20240814-15:14:29.638
|
XASE
|
280IMUBL7R5AC02421
|
|
100
|
83.19
|
20240814-15:15:19.525
|
XNAS
|
280IMUBL84E4C02421
|
|
100
|
83.18
|
20240814-15:16:00.145
|
XASE
|
280IMUBL8D9GC02421
|
|
100
|
83.18
|
20240814-15:16:00.145
|
XASE
|
280IMUBL8D9HC02421
|
|
100
|
83.23
|
20240814-15:17:10.843
|
XASE
|
280IMUBL8SJMC02421
|
|
100
|
83.23
|
20240814-15:17:10.843
|
XASE
|
280IMUBL8SJNC02421
|
|
100
|
83.22
|
20240814-15:17:49.561
|
XASE
|
280IMUBL9335C02421
|
|
100
|
83.16
|
20240814-15:18:38.165
|
XASE
|
280IMUBL9C1KC02421
|
|
100
|
83.21
|
20240814-15:19:23.569
|
XASE
|
280IMUBL9KM5C02421
|
|
100
|
83.22
|
20240814-15:20:24.032
|
ARCX
|
280IMUBLA01UC02421
|
|
36
|
83.22
|
20240814-15:20:24.032
|
ARCX
|
280IMUBLA01VC02421
|
|
64
|
83.22
|
20240814-15:20:24.032
|
ARCX
|
280IMUBLA020C02421
|
|
100
|
83.21
|
20240814-15:21:08.778
|
XPSX
|
280IMUBLA7LDC02421
|
|
100
|
83.17
|
20240814-15:21:36.296
|
ARCX
|
280IMUBLACN8C02421
|
|
100
|
83.17
|
20240814-15:22:10.808
|
ARCX
|
280IMUBLAIRNC02421
|
|
100
|
83.15
|
20240814-15:22:30.021
|
XASE
|
280IMUBLAND5C02421
|
|
100
|
83.16
|
20240814-15:23:11.809
|
XASE
|
280IMUBLAUUAC02421
|
|
23
|
83.16
|
20240814-15:23:51.209
|
XASE
|
280IMUBLB5RJC02421
|
|
77
|
83.16
|
20240814-15:23:51.209
|
XASE
|
280IMUBLB5RKC02421
|
|
100
|
83.2
|
20240814-15:24:48.847
|
XASE
|
280IMUBLBJJTC02421
|
|
40
|
83.2
|
20240814-15:24:48.847
|
XASE
|
280IMUBLBJJUC02421
|
|
100
|
83.2
|
20240814-15:25:18.031
|
XASE
|
280IMUBLBQ8NC02421
|
|
56
|
83.17
|
20240814-15:25:41.354
|
XNAS
|
280IMUBLBUEEC02421
|
|
100
|
83.19
|
20240814-15:26:28.282
|
XNYS
|
280IMUBLC7D0C02421
|
|
100
|
83.18
|
20240814-15:26:31.063
|
XASE
|
280IMUBLC7QFC02421
|
|
100
|
83.18
|
20240814-15:27:15.002
|
XASE
|
280IMUBLCGBNC02421
|
|
100
|
83.23
|
20240814-15:27:58.630
|
ARCX
|
280IMUBLCNT3C02421
|
|
100
|
83.22
|
20240814-15:28:10.549
|
XASE
|
280IMUBLCQFJC02421
|
|
100
|
83.22
|
20240814-15:28:10.549
|
XASE
|
280IMUBLCQFKC02421
|
|
100
|
83.27
|
20240814-15:29:48.005
|
XNYS
|
280IMUBLDF3RC02421
|
|
100
|
83.31
|
20240814-15:30:20.423
|
XNAS
|
280IMUBLDNL5C02421
|
|
100
|
83.35
|
20240814-15:30:35.893
|
XNYS
|
280IMUBLDQI7C02421
|
|
100
|
83.34
|
20240814-15:30:52.952
|
XASE
|
280IMUBLDTS1C02421
|
|
100
|
83.34
|
20240814-15:30:58.578
|
XASE
|
280IMUBLDUQDC02421
|
|
100
|
83.34
|
20240814-15:30:58.578
|
XNAS
|
280IMUBLDUQEC02421
|
|
100
|
83.33
|
20240814-15:31:20.458
|
ARCX
|
280IMUBLE3R5C02421
|
|
50
|
83.39
|
20240814-15:32:18.919
|
ARCX
|
280IMUBLEGU8C02421
|
|
18
|
83.39
|
20240814-15:32:18.919
|
ARCX
|
280IMUBLEGU9C02421
|
|
9
|
83.39
|
20240814-15:32:18.920
|
ARCX
|
280IMUBLEGUAC02421
|
|
100
|
83.38
|
20240814-15:32:25.510
|
XPSX
|
280IMUBLEICGC02421
|
|
100
|
83.38
|
20240814-15:32:25.510
|
XPSX
|
280IMUBLEICHC02421
|
|
100
|
83.41
|
20240814-15:33:03.216
|
ARCX
|
280IMUBLEQVRC02421
|
|
17
|
83.49
|
20240814-15:34:06.045
|
XNAS
|
280IMUBLF8DSC02421
|
|
83
|
83.49
|
20240814-15:34:06.045
|
XNAS
|
280IMUBLF8DTC02421
|
|
100
|
83.49
|
20240814-15:34:07.642
|
XNYS
|
280IMUBLF8USC02421
|
|
100
|
83.48
|
20240814-15:34:27.391
|
XASE
|
280IMUBLFD1FC02421
|
|
100
|
83.48
|
20240814-15:34:27.391
|
XASE
|
280IMUBLFD1GC02421
|
|
100
|
83.53
|
20240814-15:35:18.046
|
XASE
|
280IMUBLFN6GC02421
|
|
100
|
83.53
|
20240814-15:35:18.047
|
XASE
|
280IMUBLFN6HC02421
|
|
100
|
83.53
|
20240814-15:35:29.059
|
XASE
|
280IMUBLFP8QC02421
|
|
100
|
83.53
|
20240814-15:35:29.060
|
ARCX
|
280IMUBLFP8RC02421
|
|
100
|
83.51
|
20240814-15:35:39.280
|
ARCX
|
280IMUBLFR1GC02421
|
|
100
|
83.5
|
20240814-15:35:55.839
|
XASE
|
280IMUBLFTSRC02421
|
|
18
|
83.54
|
20240814-15:37:20.534
|
XPSX
|
280IMUBLGCS8C02421
|
|
82
|
83.54
|
20240814-15:37:23.032
|
XPSX
|
280IMUBLGDD6C02421
|
|
100
|
83.55
|
20240814-15:37:42.006
|
ARCX
|
280IMUBLGGM5C02421
|
|
100
|
83.53
|
20240814-15:37:50.473
|
ARCX
|
280IMUBLGI92C02421
|
|
100
|
83.53
|
20240814-15:37:50.473
|
ARCX
|
280IMUBLGI93C02421
|
|
100
|
83.5
|
20240814-15:38:54.382
|
XASE
|
280IMUBLGU2UC02421
|
|
100
|
83.54
|
20240814-15:40:32.188
|
XNYS
|
280IMUBLHH59C02421
|
|
100
|
83.57
|
20240814-15:41:17.142
|
ARCX
|
280IMUBLHP7PC02421
|
|
46
|
83.56
|
20240814-15:41:33.027
|
XASE
|
280IMUBLHSA1C02421
|
|
1
|
83.57
|
20240814-15:42:40.988
|
XNYS
|
280IMUBLI8S2C02421
|
|
99
|
83.57
|
20240814-15:42:40.988
|
XNYS
|
280IMUBLI8S3C02421
|
|
100
|
83.56
|
20240814-15:42:47.419
|
XASE
|
280IMUBLIAA7C02421
|
|
100
|
83.68
|
20240814-15:44:19.242
|
ARCX
|
280IMUBLIRO3C02421
|
|
1
|
83.61
|
20240814-15:45:00.543
|
BATY
|
280IMUBLJ2CLC02421
|
|
1
|
83.61
|
20240814-15:45:00.991
|
BATY
|
280IMUBLJ2FKC02421
|
|
1
|
83.61
|
20240814-15:45:00.991
|
BATY
|
280IMUBLJ2FLC02421
|
|
50
|
83.61
|
20240814-15:45:00.991
|
BATY
|
280IMUBLJ2FMC02421
|
|
1
|
83.61
|
20240814-15:45:00.991
|
BATY
|
280IMUBLJ2FNC02421
|
|
46
|
83.61
|
20240814-15:45:00.991
|
BATY
|
280IMUBLJ2FOC02421
|
|
100
|
83.64
|
20240814-15:46:29.395
|
BATY
|
280IMUBLJIN4C02421
|
|
100
|
83.67
|
20240814-15:48:04.341
|
XNYS
|
280IMUBLK2N2C02421
|
|
100
|
83.66
|
20240814-15:48:15.278
|
XASE
|
280IMUBLK4MNC02421
|
|
100
|
83.66
|
20240814-15:48:15.279
|
EDGA
|
280IMUBLK4MOC02421
|
|
100
|
83.59
|
20240814-15:49:48.556
|
ARCX
|
280IMUBLKML5C02421
|
|
100
|
83.5
|
20240814-15:50:19.641
|
BATY
|
280IMUBLKT5RC02421
|
|
100
|
83.5
|
20240814-15:51:24.534
|
BATY
|
280IMUBLL9FSC02421
|
|
100
|
83.48
|
20240814-15:52:12.502
|
BATY
|
280IMUBLLIQ5C02421
|
|
100
|
83.43
|
20240814-15:53:03.862
|
BATY
|
280IMUBLLS4VC02421
|
|
100
|
83.43
|
20240814-15:54:55.535
|
BATY
|
280IMUBLMHHFC02421
|
|
2
|
83.42
|
20240814-15:55:39.798
|
BATY
|
280IMUBLMQ2BC02421
|
|
64
|
83.43
|
20240814-15:56:27.106
|
XASE
|
280IMUBLN3I2C02421
|
|
100
|
83.45
|
20240814-15:57:04.906
|
XNYS
|
280IMUBLNAFOC02421
|
|
100
|
83.44
|
20240814-15:57:24.181
|
BATY
|
280IMUBLNE4KC02421
|
|
100
|
83.43
|
20240814-15:58:57.366
|
ARCX
|
280IMUBLNUK9C02421
|
|
100
|
83.42
|
20240814-15:59:30.052
|
BATY
|
280IMUBLO4JEC02421
|
|
100
|
83.42
|
20240814-15:59:30.052
|
ARCX
|
280IMUBLO4JFC02421
|
|
100
|
83.42
|
20240814-16:01:02.082
|
BATY
|
280IMUBLONPUC02421
|
|
100
|
83.46
|
20240814-16:02:24.720
|
BATY
|
280IMUBLPB29C02421
|
|
100
|
83.46
|
20240814-16:02:24.720
|
ARCX
|
280IMUBLPB2CC02421
|
|
100
|
83.48
|
20240814-16:03:55.435
|
XASE
|
280IMUBLPUH5C02421
|
|
100
|
83.49
|
20240814-16:05:16.003
|
XASE
|
280IMUBLQF2GC02421
|
|
100
|
83.42
|
20240814-16:05:48.209
|
XASE
|
280IMUBLQL3MC02421
|
|
100
|
83.39
|
20240814-16:07:27.849
|
ARCX
|
280IMUBLR8G5C02421
|
|
24
|
83.35
|
20240814-16:07:49.003
|
XASE
|
280IMUBLRC6FC02421
|
|
76
|
83.35
|
20240814-16:07:49.003
|
XASE
|
280IMUBLRC6GC02421
|
|
12
|
83.37
|
20240814-16:09:04.913
|
XASE
|
280IMUBLRPF5C02421
|
|
88
|
83.37
|
20240814-16:09:04.913
|
XASE
|
280IMUBLRPF6C02421
|
|
100
|
83.38
|
20240814-16:10:04.943
|
XASE
|
280IMUBLS574C02421
|
|
100
|
83.43
|
20240814-16:11:52.168
|
XNYS
|
280IMUBLSP9TC02421
|
|
100
|
83.44
|
20240814-16:12:20.607
|
XASE
|
280IMUBLSTTIC02421
|
|
100
|
83.44
|
20240814-16:13:25.389
|
XASE
|
280IMUBLTA0PC02421
|
|
100
|
83.42
|
20240814-16:13:39.413
|
XASE
|
280IMUBLTCSJC02421
|
|
94
|
83.42
|
20240814-16:15:06.613
|
XASE
|
280IMUBLTT6OC02421
|
|
100
|
83.44
|
20240814-16:15:40.477
|
XASE
|
280IMUBLU5DOC02421
|
|
100
|
83.41
|
20240814-16:16:25.589
|
XASE
|
280IMUBLUEMSC02421
|
|
100
|
83.37
|
20240814-16:17:30.734
|
XASE
|
280IMUBLUTIHC02421
|
|
100
|
83.35
|
20240814-16:18:16.062
|
XASE
|
280IMUBLV9V1C02421
|
|
100
|
83.32
|
20240814-16:20:03.008
|
XASE
|
280IMUBM0312C02421
|
|
2
|
83.35
|
20240814-16:21:13.040
|
ARCX
|
280IMUBM0IONC02421
|
|
46
|
83.35
|
20240814-16:21:13.040
|
ARCX
|
280IMUBM0IOOC02421
|
|
52
|
83.35
|
20240814-16:21:13.040
|
ARCX
|
280IMUBM0IOPC02421
|
|
100
|
83.3
|
20240814-16:22:08.117
|
XASE
|
280IMUBM10AFC02421
|
|
100
|
83.19
|
20240814-16:22:54.477
|
ARCX
|
280IMUBM1CDMC02421
|
|
100
|
83.09
|
20240814-16:23:48.826
|
XASE
|
280IMUBM1Q69C02421
|
|
100
|
83.03
|
20240814-16:25:02.024
|
XPSX
|
280IMUBM2AQFC02421
|
|
100
|
82.9
|
20240814-16:26:14.426
|
XASE
|
280IMUBM2RTDC02421
|
|
100
|
83
|
20240814-16:27:23.448
|
XASE
|
280IMUBM3APEC02421
|
|
100
|
83.02
|
20240814-16:28:43.308
|
EPRL
|
280IMUBM3P52C02421
|
|
100
|
83.01
|
20240814-16:29:10.807
|
XASE
|
280IMUBM3UDAC02421
|
|
100
|
83
|
20240814-16:30:15.981
|
XPSX
|
280IMUBM4ASLC02421
|
|
100
|
83.04
|
20240814-16:31:04.842
|
ARCX
|
280IMUBM4M5LC02421
|
|
100
|
83.08
|
20240814-16:31:50.926
|
ARCX
|
280IMUBM52T0C02421
|
|
100
|
83.11
|
20240814-16:32:51.611
|
ARCX
|
280IMUBM5G1CC02421
|
|
21
|
83.1
|
20240814-16:33:29.624
|
XASE
|
280IMUBM5MTSC02421
|
|
100
|
83.12
|
20240814-16:34:20.753
|
XASE
|
280IMUBM60NPC02421
|
|
2
|
83.1
|
20240814-16:35:31.107
|
ARCX
|
280IMUBM6ED8C02421
|
|
84
|
83.1
|
20240814-16:35:33.154
|
ARCX
|
280IMUBM6EODC02421
|
|
14
|
83.1
|
20240814-16:35:33.154
|
ARCX
|
280IMUBM6EOEC02421
|
|
100
|
83.1
|
20240814-16:37:10.344
|
XASE
|
280IMUBM737IC02421
|
|
100
|
83.1
|
20240814-16:37:10.344
|
XASE
|
280IMUBM737JC02421
|
|
66
|
83.15
|
20240814-16:38:30.045
|
XASE
|
280IMUBM7HONC02421
|
|
34
|
83.15
|
20240814-16:38:30.045
|
XASE
|
280IMUBM7HOOC02421
|
|
99
|
83.13
|
20240814-16:40:09.447
|
XASE
|
280IMUBM85SPC02421
|
|
1
|
83.13
|
20240814-16:40:09.447
|
XASE
|
280IMUBM85SQC02421
|
|
99
|
83.13
|
20240814-16:40:09.447
|
XASE
|
280IMUBM85SRC02421
|
|
1
|
83.13
|
20240814-16:40:09.447
|
XASE
|
280IMUBM85STC02421
|
|
100
|
83.13
|
20240814-16:41:43.722
|
XASE
|
280IMUBM8NI7C02421
|
|
57
|
83.13
|
20240814-16:43:07.372
|
XASE
|
280IMUBM96VPC02421
|
|
43
|
83.13
|
20240814-16:43:07.372
|
XASE
|
280IMUBM96VQC02421
|
|
100
|
83.05
|
20240814-16:44:01.525
|
XASE
|
280IMUBM9J61C02421
|
|
100
|
82.97
|
20240814-16:44:55.792
|
XNYS
|
280IMUBMA0RBC02421
|
|
100
|
82.99
|
20240814-16:46:17.283
|
XASE
|
280IMUBMAIAPC02421
|
|
38
|
83.02
|
20240814-16:47:06.076
|
XASE
|
280IMUBMAPQ4C02421
|
|
62
|
83.02
|
20240814-16:47:11.807
|
XASE
|
280IMUBMAR34C02421
|
|
100
|
83.05
|
20240814-16:48:06.241
|
XASE
|
280IMUBMB4S6C02421
|
|
100
|
83.1
|
20240814-16:49:48.950
|
XASE
|
280IMUBMBO5VC02421
|
|
100
|
83.18
|
20240814-16:51:20.616
|
XASE
|
280IMUBMC8BUC02421
|
|
100
|
83.18
|
20240814-16:51:20.616
|
XASE
|
280IMUBMC8BVC02421
|
|
100
|
83.21
|
20240814-16:52:58.156
|
XASE
|
280IMUBMCQ45C02421
|
|
100
|
83.32
|
20240814-16:54:48.750
|
XASE
|
280IMUBMDFI3C02421
|
|
100
|
83.32
|
20240814-16:54:48.750
|
XASE
|
280IMUBMDFI4C02421
|
|
100
|
83.3
|
20240814-16:55:54.201
|
XASE
|
280IMUBMDR87C02421
|
|
1
|
83.27
|
20240814-16:56:53.538
|
ARCX
|
280IMUBME6Q1C02421
|
|
99
|
83.27
|
20240814-16:56:53.539
|
ARCX
|
280IMUBME6Q2C02421
|
|
100
|
83.28
|
20240814-16:57:54.221
|
ARCX
|
280IMUBMEIFJC02421
|
|
100
|
83.28
|
20240814-16:59:13.028
|
XASE
|
280IMUBMF1TJC02421
|
|
100
|
83.24
|
20240814-17:00:01.082
|
XASE
|
280IMUBMFBRSC02421
|
|
100
|
83.21
|
20240814-17:00:58.477
|
XASE
|
280IMUBMFPVVC02421
|
|
100
|
83.24
|
20240814-17:02:32.321
|
XASE
|
280IMUBMGDA7C02421
|
|
100
|
83.26
|
20240814-17:03:55.138
|
XNYS
|
280IMUBMGU0DC02421
|
|
100
|
83.24
|
20240814-17:04:25.155
|
XASE
|
280IMUBMH46BC02421
|
|
100
|
83.24
|
20240814-17:04:25.155
|
XASE
|
280IMUBMH46CC02421
|
|
100
|
83.32
|
20240814-17:06:09.409
|
XASE
|
280IMUBMHNGIC02421
|
|
100
|
83.36
|
20240814-17:07:24.681
|
XNYS
|
280IMUBMI5M1C02421
|
|
27
|
83.34
|
20240814-17:07:33.202
|
ARCX
|
280IMUBMI720C02421
|
|
89
|
83.35
|
20240814-17:08:10.352
|
XASE
|
280IMUBMIDHVC02421
|
|
11
|
83.35
|
20240814-17:08:10.352
|
XASE
|
280IMUBMIDI0C02421
|
|
100
|
83.33
|
20240814-17:10:13.960
|
XNYS
|
280IMUBMJ2MQC02421
|
|
100
|
83.32
|
20240814-17:10:20.028
|
XASE
|
280IMUBMJ3IRC02421
|
|
100
|
83.21
|
20240814-17:12:44.141
|
XNYS
|
280IMUBMJUBFC02421
|
|
100
|
83.24
|
20240814-17:13:42.757
|
XNYS
|
280IMUBMK8M3C02421
|
|
94
|
83.23
|
20240814-17:13:48.021
|
XASE
|
280IMUBMK9F0C02421
|
|
94
|
83.23
|
20240814-17:13:48.021
|
XASE
|
280IMUBMK9F1C02421
|
|
6
|
83.23
|
20240814-17:13:48.021
|
XASE
|
280IMUBMK9F2C02421
|
|
6
|
83.23
|
20240814-17:13:48.021
|
XASE
|
280IMUBMK9F3C02421
|
|
96
|
83.21
|
20240814-17:16:39.231
|
XASE
|
280IMUBML75TC02421
|
|
4
|
83.21
|
20240814-17:16:39.231
|
XASE
|
280IMUBML75UC02421
|
|
100
|
83.25
|
20240814-17:17:24.168
|
XASE
|
280IMUBMLFTOC02421
|
|
100
|
83.26
|
20240814-17:18:14.251
|
XASE
|
280IMUBMLO3TC02421
|
|
100
|
83.24
|
20240814-17:19:46.156
|
XASE
|
280IMUBMM758C02421
|
|
100
|
83.26
|
20240814-17:21:39.388
|
XASE
|
280IMUBMMQJPC02421
|
|
45
|
83.24
|
20240814-17:22:16.163
|
XASE
|
280IMUBMN0PGC02421
|
|
55
|
83.24
|
20240814-17:22:16.163
|
XASE
|
280IMUBMN0PHC02421
|
|
100
|
83.23
|
20240814-17:24:22.529
|
XNYS
|
280IMUBMNMHSC02421
|
|
100
|
83.24
|
20240814-17:25:18.027
|
XASE
|
280IMUBMNUUCC02421
|
|
100
|
83.23
|
20240814-17:25:23.602
|
XASE
|
280IMUBMNVTEC02421
|
|
100
|
83.2
|
20240814-17:26:39.719
|
XASE
|
280IMUBMODDIC02421
|
|
100
|
83.2
|
20240814-17:27:14.630
|
XASE
|
280IMUBMOJA4C02421
|
|
77
|
83.16
|
20240814-17:29:29.939
|
XASE
|
280IMUBMPB55C02421
|
|
23
|
83.16
|
20240814-17:29:29.939
|
XASE
|
280IMUBMPB56C02421
|
|
100
|
83.14
|
20240814-17:30:00.006
|
XASE
|
280IMUBMPG5MC02421
|
|
100
|
83.11
|
20240814-17:32:06.112
|
XNYS
|
280IMUBMQCAVC02421
|
|
100
|
83.11
|
20240814-17:32:19.513
|
XASE
|
280IMUBMQFB0C02421
|
|
100
|
83.12
|
20240814-17:33:10.673
|
ARCX
|
280IMUBMQPBGC02421
|
|
100
|
83.11
|
20240814-17:33:20.533
|
XASE
|
280IMUBMQR82C02421
|
|
100
|
83.09
|
20240814-17:34:07.207
|
XASE
|
280IMUBMR3BQC02421
|
|
19
|
83.16
|
20240814-17:35:38.771
|
XASE
|
280IMUBMRJK7C02421
|
|
81
|
83.16
|
20240814-17:35:38.771
|
XASE
|
280IMUBMRJK8C02421
|
|
100
|
83.16
|
20240814-17:35:38.771
|
XASE
|
280IMUBMRJK9C02421
|
|
2
|
83.12
|
20240814-17:36:32.083
|
ARCX
|
280IMUBMRT2VC02421
|
|
98
|
83.12
|
20240814-17:36:32.083
|
ARCX
|
280IMUBMRT30C02421
|
|
100
|
83.06
|
20240814-17:37:20.923
|
XASE
|
280IMUBMS5TNC02421
|
|
100
|
83.02
|
20240814-17:39:17.228
|
XASE
|
280IMUBMSS63C02421
|
|
100
|
83.01
|
20240814-17:39:49.629
|
XASE
|
280IMUBMT1M2C02421
|
|
100
|
83
|
20240814-17:40:23.474
|
XASE
|
280IMUBMT8ENC02421
|
|
100
|
83.02
|
20240814-17:41:15.834
|
XASE
|
280IMUBMTHEOC02421
|
|
100
|
83
|
20240814-17:42:04.572
|
XASE
|
280IMUBMTPNCC02421
|
|
40
|
83.07
|
20240814-17:43:49.471
|
XASE
|
280IMUBMUBTCC02421
|
|
60
|
83.07
|
20240814-17:43:49.471
|
XASE
|
280IMUBMUBTDC02421
|
|
100
|
83.06
|
20240814-17:44:11.830
|
ARCX
|
280IMUBMUF6MC02421
|
|
100
|
83.02
|
20240814-17:45:25.707
|
XASE
|
280IMUBMUSC5C02421
|
|
100
|
83.04
|
20240814-17:46:21.624
|
XASE
|
280IMUBMV5ECC02421
|
|
100
|
83.11
|
20240814-17:48:02.498
|
XASE
|
280IMUBMVMI5C02421
|
|
100
|
83.11
|
20240814-17:49:01.485
|
XASE
|
280IMUBN00LKC02421
|
|
23
|
83.13
|
20240814-17:50:31.054
|
XASE
|
280IMUBN0GPUC02421
|
|
77
|
83.13
|
20240814-17:50:31.054
|
XASE
|
280IMUBN0GPVC02421
|
|
100
|
83.08
|
20240814-17:50:48.140
|
XASE
|
280IMUBN0JEJC02421
|
|
100
|
83.04
|
20240814-17:51:38.625
|
XASE
|
280IMUBN0RRSC02421
|
|
91
|
83.08
|
20240814-17:53:43.382
|
BATS
|
280IMUBN1G9HC02421
|
|
1
|
83.08
|
20240814-17:53:43.382
|
BATS
|
280IMUBN1G9IC02421
|
|
2
|
83.08
|
20240814-17:53:43.382
|
XNYS
|
280IMUBN1G9JC02421
|
|
100
|
83.1
|
20240814-17:54:21.455
|
XASE
|
280IMUBN1NRSC02421
|
|
100
|
83.09
|
20240814-17:55:04.863
|
XASE
|
280IMUBN1V9LC02421
|
|
100
|
83.06
|
20240814-17:55:14.305
|
XASE
|
280IMUBN20UCC02421
|
|
100
|
83.12
|
20240814-17:56:17.434
|
XASE
|
280IMUBN2C73C02421
|
|
89
|
83.15
|
20240814-17:57:08.199
|
XASE
|
280IMUBN2K9FC02421
|
|
100
|
83.11
|
20240814-17:58:26.179
|
XASE
|
280IMUBN31CSC02421
|
|
100
|
83.16
|
20240814-17:59:24.373
|
XNYS
|
280IMUBN3B5KC02421
|
|
100
|
83.14
|
20240814-17:59:49.239
|
XASE
|
280IMUBN3GD5C02421
|
|
100
|
83.14
|
20240814-17:59:49.240
|
XASE
|
280IMUBN3GD6C02421
|
|
100
|
83.05
|
20240814-18:00:57.661
|
XASE
|
280IMUBN41TUC02421
|
|
100
|
83.07
|
20240814-18:01:34.841
|
XASE
|
280IMUBN4A0EC02421
|
|
100
|
83.02
|
20240814-18:02:06.331
|
XASE
|
280IMUBN4H8MC02421
|
|
100
|
83.05
|
20240814-18:03:28.042
|
XASE
|
280IMUBN504OC02421
|
|
100
|
83.01
|
20240814-18:03:40.902
|
XASE
|
280IMUBN52D3C02421
|
|
100
|
82.96
|
20240814-18:05:10.143
|
XASE
|
280IMUBN5JTDC02421
|
|
100
|
82.96
|
20240814-18:06:13.778
|
XASE
|
280IMUBN5V3NC02421
|
|
100
|
82.95
|
20240814-18:06:41.170
|
XASE
|
280IMUBN63R3C02421
|
|
100
|
83.04
|
20240814-18:08:25.676
|
XASE
|
280IMUBN6M2PC02421
|
|
100
|
83.02
|
20240814-18:08:49.889
|
XASE
|
280IMUBN6PQNC02421
|
|
100
|
83
|
20240814-18:09:49.614
|
XASE
|
280IMUBN744FC02421
|
|
100
|
82.96
|
20240814-18:10:35.623
|
ARCX
|
280IMUBN7BG0C02421
|
|
100
|
82.96
|
20240814-18:11:50.557
|
XASE
|
280IMUBN7NO8C02421
|
|
100
|
82.98
|
20240814-18:12:19.707
|
XASE
|
280IMUBN7SMDC02421
|
|
100
|
82.97
|
20240814-18:13:29.928
|
XASE
|
280IMUBN87JQC02421
|
|
57
|
82.98
|
20240814-18:14:50.022
|
XASE
|
280IMUBN8JTHC02421
|
|
43
|
82.98
|
20240814-18:14:50.023
|
XASE
|
280IMUBN8JTIC02421
|
|
100
|
82.98
|
20240814-18:14:50.023
|
XASE
|
280IMUBN8JTJC02421
|
|
100
|
82.95
|
20240814-18:17:02.183
|
XASE
|
280IMUBN9BFLC02421
|
|
100
|
82.95
|
20240814-18:17:02.183
|
XASE
|
280IMUBN9BFMC02421
|
|
100
|
82.92
|
20240814-18:18:35.533
|
XASE
|
280IMUBN9RE7C02421
|
|
59
|
82.92
|
20240814-18:19:57.692
|
XNAS
|
280IMUBNA8LPC02421
|
|
41
|
82.92
|
20240814-18:19:57.692
|
XNAS
|
280IMUBNA8LQC02421
|
|
100
|
82.91
|
20240814-18:19:59.956
|
XASE
|
280IMUBNA94KC02421
|
|
100
|
82.92
|
20240814-18:20:56.017
|
XASE
|
280IMUBNAIUGC02421
|
|
100
|
82.87
|
20240814-18:22:11.117
|
XASE
|
280IMUBNAUI3C02421
|
|
100
|
82.87
|
20240814-18:23:06.048
|
XASE
|
280IMUBNB6N9C02421
|
|
100
|
82.86
|
20240814-18:23:42.583
|
XASE
|
280IMUBNBBV0C02421
|
|
17
|
82.84
|
20240814-18:25:00.824
|
BATS
|
280IMUBNBNMBC02421
|
|
83
|
82.84
|
20240814-18:25:00.824
|
BATS
|
280IMUBNBNMCC02421
|
|
100
|
82.85
|
20240814-18:26:07.422
|
BATS
|
280IMUBNC2M5C02421
|
|
100
|
82.84
|
20240814-18:26:18.540
|
XASE
|
280IMUBNC4OFC02421
|
|
100
|
82.84
|
20240814-18:26:18.540
|
XASE
|
280IMUBNC4OGC02421
|
|
2
|
82.83
|
20240814-18:28:53.273
|
BATS
|
280IMUBNCT2HC02421
|
|
98
|
82.83
|
20240814-18:28:53.273
|
BATS
|
280IMUBNCT2IC02421
|
|
1
|
82.84
|
20240814-18:29:37.159
|
ARCX
|
280IMUBND4HFC02421
|
|
3
|
82.84
|
20240814-18:29:55.678
|
EDGA
|
280IMUBND7IIC02421
|
|
100
|
82.84
|
20240814-18:29:55.702
|
EDGA
|
280IMUBND7J1C02421
|
|
11
|
82.84
|
20240814-18:29:55.706
|
EDGA
|
280IMUBND7J2C02421
|
|
100
|
82.9
|
20240814-18:30:40.663
|
BATS
|
280IMUBNDHD7C02421
|
|
100
|
82.91
|
20240814-18:31:20.791
|
XASE
|
280IMUBNDPVUC02421
|
|
100
|
82.99
|
20240814-18:32:14.643
|
XASE
|
280IMUBNE7M5C02421
|
|
100
|
82.99
|
20240814-18:32:14.643
|
XASE
|
280IMUBNE7M6C02421
|
|
100
|
82.93
|
20240814-18:32:54.860
|
XNYS
|
280IMUBNEIVSC02421
|
|
5
|
83
|
20240814-18:34:23.619
|
XASE
|
280IMUBNF8BJC02421
|
|
100
|
83.02
|
20240814-18:34:43.284
|
XASE
|
280IMUBNFCHUC02421
|
|
100
|
83.02
|
20240814-18:34:43.284
|
XASE
|
280IMUBNFCHVC02421
|
|
100
|
83.11
|
20240814-18:35:22.076
|
XASE
|
280IMUBNFLTPC02421
|
|
100
|
83.13
|
20240814-18:36:59.365
|
XNAS
|
280IMUBNG9RMC02421
|
|
100
|
83.13
|
20240814-18:36:59.365
|
XNAS
|
280IMUBNG9RNC02421
|
|
100
|
83.22
|
20240814-18:38:31.187
|
XASE
|
280IMUBNGRLJC02421
|
|
100
|
83.23
|
20240814-18:39:39.918
|
EPRL
|
280IMUBNH9B6C02421
|
|
100
|
83.29
|
20240814-18:40:13.474
|
XASE
|
280IMUBNHFQPC02421
|
|
100
|
83.23
|
20240814-18:41:16.235
|
XASE
|
280IMUBNHQT6C02421
|
|
42
|
83.28
|
20240814-18:42:41.207
|
ARCX
|
280IMUBNIBC9C02421
|
|
8
|
83.28
|
20240814-18:42:48.871
|
ARCX
|
280IMUBNICHVC02421
|
|
50
|
83.28
|
20240814-18:42:53.236
|
ARCX
|
280IMUBNID8IC02421
|
|
100
|
83.28
|
20240814-18:42:53.236
|
ARCX
|
280IMUBNID8JC02421
|
|
100
|
83.28
|
20240814-18:45:36.990
|
XNAS
|
280IMUBNJCSFC02421
|
|
50
|
83.28
|
20240814-18:45:36.991
|
EDGX
|
280IMUBNJCSGC02421
|
|
15
|
83.28
|
20240814-18:45:36.991
|
BATS
|
280IMUBNJCSHC02421
|
|
33
|
83.28
|
20240814-18:45:36.991
|
XNAS
|
280IMUBNJCSIC02421
|
|
2
|
83.28
|
20240814-18:45:36.996
|
ARCX
|
280IMUBNJCSJC02421
|
|
100
|
83.28
|
20240814-18:46:05.823
|
XASE
|
280IMUBNJJJKC02421
|
|
100
|
83.29
|
20240814-18:47:04.353
|
XASE
|
280IMUBNJULUC02421
|
|
100
|
83.31
|
20240814-18:47:57.341
|
XASE
|
280IMUBNK8HIC02421
|
|
100
|
83.29
|
20240814-18:49:07.827
|
XASE
|
280IMUBNKM3NC02421
|
|
93
|
83.32
|
20240814-18:49:46.382
|
XASE
|
280IMUBNKTPLC02421
|
|
7
|
83.32
|
20240814-18:49:46.382
|
XASE
|
280IMUBNKTPMC02421
|
|
100
|
83.33
|
20240814-18:50:48.550
|
XASE
|
280IMUBNL97GC02421
|
|
100
|
83.32
|
20240814-18:50:54.254
|
XASE
|
280IMUBNLA7HC02421
|
|
100
|
83.32
|
20240814-18:52:26.301
|
XASE
|
280IMUBNLS3RC02421
|
|
100
|
83.35
|
20240814-18:53:32.034
|
XNAS
|
280IMUBNM8B4C02421
|
|
100
|
83.35
|
20240814-18:53:47.383
|
XASE
|
280IMUBNMB2FC02421
|
|
100
|
83.34
|
20240814-18:55:19.779
|
XNYS
|
280IMUBNMRAGC02421
|
|
1
|
83.35
|
20240814-18:55:51.408
|
XNYS
|
280IMUBNN1GKC02421
|
|
99
|
83.35
|
20240814-18:55:51.408
|
XNYS
|
280IMUBNN1GLC02421
|
|
100
|
83.36
|
20240814-18:56:09.268
|
XASE
|
280IMUBNN4P8C02421
|
|
100
|
83.39
|
20240814-18:57:43.436
|
ARCX
|
280IMUBNNO0NC02421
|
|
100
|
83.39
|
20240814-18:57:51.134
|
XASE
|
280IMUBNNQMLC02421
|
|
36
|
83.39
|
20240814-18:58:14.974
|
XNAS
|
280IMUBNNVJDC02421
|
|
100
|
83.4
|
20240814-18:59:06.123
|
XASE
|
280IMUBNO9MFC02421
|
|
100
|
83.39
|
20240814-18:59:37.748
|
XASE
|
280IMUBNOGNGC02421
|
|
100
|
83.39
|
20240814-19:00:01.323
|
XASE
|
280IMUBNOLF9C02421
|
|
100
|
83.37
|
20240814-19:00:38.792
|
XASE
|
280IMUBNOV7TC02421
|
|
100
|
83.37
|
20240814-19:01:00.140
|
XASE
|
280IMUBNP3S7C02421
|
|
91
|
83.4
|
20240814-19:02:25.326
|
XASE
|
280IMUBNPN6BC02421
|
|
9
|
83.4
|
20240814-19:02:25.326
|
XASE
|
280IMUBNPN6CC02421
|
|
13
|
83.4
|
20240814-19:02:33.429
|
ARCX
|
280IMUBNPOT6C02421
|
|
100
|
83.42
|
20240814-19:03:49.850
|
ARCX
|
280IMUBNQ7RMC02421
|
|
100
|
83.42
|
20240814-19:03:50.527
|
ARCX
|
280IMUBNQ806C02421
|
|
100
|
83.44
|
20240814-19:04:51.949
|
XNAS
|
280IMUBNQKGEC02421
|
|
100
|
83.44
|
20240814-19:05:25.583
|
XNYS
|
280IMUBNQR2GC02421
|
|
100
|
83.43
|
20240814-19:05:34.599
|
XASE
|
280IMUBNQTFTC02421
|
|
100
|
83.43
|
20240814-19:05:34.600
|
XASE
|
280IMUBNQTFUC02421
|
|
100
|
83.46
|
20240814-19:07:34.217
|
XNAS
|
280IMUBNRLJ7C02421
|
|
100
|
83.48
|
20240814-19:08:00.958
|
XNYS
|
280IMUBNRREUC02421
|
|
100
|
83.46
|
20240814-19:08:01.372
|
XASE
|
280IMUBNRRIDC02421
|
|
64
|
83.46
|
20240814-19:08:01.372
|
XASE
|
280IMUBNRRIEC02421
|
|
36
|
83.46
|
20240814-19:08:01.372
|
XASE
|
280IMUBNRRIFC02421
|
|
100
|
83.4
|
20240814-19:09:22.518
|
ARCX
|
280IMUBNSE5UC02421
|
|
100
|
83.36
|
20240814-19:10:49.387
|
XASE
|
280IMUBNT09LC02421
|
|
100
|
83.36
|
20240814-19:10:49.387
|
XASE
|
280IMUBNT09MC02421
|
|
100
|
83.33
|
20240814-19:11:34.076
|
XASE
|
280IMUBNTA09C02421
|
|
100
|
83.38
|
20240814-19:13:00.583
|
ARCX
|
280IMUBNTQN6C02421
|
|
9
|
83.38
|
20240814-19:13:02.493
|
EDGX
|
280IMUBNTRB2C02421
|
|
1
|
83.38
|
20240814-19:13:02.493
|
ARCX
|
280IMUBNTRB3C02421
|
|
100
|
83.39
|
20240814-19:13:08.895
|
XASE
|
280IMUBNTT04C02421
|
|
100
|
83.39
|
20240814-19:13:08.895
|
XASE
|
280IMUBNTT05C02421
|
|
100
|
83.28
|
20240814-19:14:06.223
|
XASE
|
280IMUBNUA6KC02421
|
|
100
|
83.24
|
20240814-19:14:48.096
|
XASE
|
280IMUBNUK4IC02421
|
|
100
|
83.24
|
20240814-19:15:26.852
|
XNYS
|
280IMUBNUSPSC02421
|
|
100
|
83.23
|
20240814-19:15:54.962
|
XASE
|
280IMUBNV1O7C02421
|
|
100
|
83.22
|
20240814-19:16:09.209
|
XASE
|
280IMUBNV4DEC02421
|
|
10
|
83.24
|
20240814-19:17:18.216
|
XNYS
|
280IMUBNVIFRC02421
|
|
90
|
83.24
|
20240814-19:17:18.216
|
XNYS
|
280IMUBNVIFSC02421
|
|
100
|
83.23
|
20240814-19:17:25.247
|
XASE
|
280IMUBNVJRBC02421
|
|
100
|
83.25
|
20240814-19:18:26.587
|
XNYS
|
280IMUBNVUDQC02421
|
|
100
|
83.24
|
20240814-19:19:00.274
|
XASE
|
280IMUBO0425C02421
|
|
100
|
83.22
|
20240814-19:19:30.018
|
XASE
|
280IMUBO09LPC02421
|
|
100
|
83.24
|
20240814-19:20:20.609
|
XNYS
|
280IMUBO0JF5C02421
|
|
100
|
83.24
|
20240814-19:20:31.745
|
XASE
|
280IMUBO0LHVC02421
|
|
100
|
83.22
|
20240814-19:21:06.484
|
XASE
|
280IMUBO0S6GC02421
|
|
100
|
83.24
|
20240814-19:21:42.124
|
XNYS
|
280IMUBO142GC02421
|
|
100
|
83.24
|
20240814-19:22:13.885
|
XASE
|
280IMUBO19L7C02421
|
|
100
|
83.26
|
20240814-19:22:59.135
|
XASE
|
280IMUBO1HT5C02421
|
|
100
|
83.28
|
20240814-19:23:29.521
|
XASE
|
280IMUBO1OEHC02421
|
|
100
|
83.33
|
20240814-19:23:52.495
|
XASE
|
280IMUBO1SH6C02421
|
|
100
|
83.34
|
20240814-19:24:37.724
|
ARCX
|
280IMUBO254SC02421
|
|
100
|
83.33
|
20240814-19:24:53.100
|
XASE
|
280IMUBO27N9C02421
|
|
100
|
83.35
|
20240814-19:25:38.433
|
XASE
|
280IMUBO2GCLC02421
|
|
100
|
83.35
|
20240814-19:25:38.433
|
XASE
|
280IMUBO2GCMC02421
|
|
100
|
83.35
|
20240814-19:26:41.353
|
XASE
|
280IMUBO2UAUC02421
|
|
100
|
83.35
|
20240814-19:27:05.395
|
XASE
|
280IMUBO32ENC02421
|
|
100
|
83.33
|
20240814-19:27:18.959
|
XASE
|
280IMUBO355UC02421
|
|
100
|
83.32
|
20240814-19:28:09.223
|
XASE
|
280IMUBO3DVBC02421
|
|
100
|
83.32
|
20240814-19:28:48.106
|
XASE
|
280IMUBO3L3SC02421
|
|
100
|
83.3
|
20240814-19:29:13.573
|
XASE
|
280IMUBO3QMGC02421
|
|
100
|
83.3
|
20240814-19:30:02.948
|
XNYS
|
280IMUBO44V9C02421
|
|
100
|
83.29
|
20240814-19:30:06.554
|
XASE
|
280IMUBO465DC02421
|
|
100
|
83.29
|
20240814-19:30:06.554
|
XASE
|
280IMUBO465FC02421
|
|
31
|
83.22
|
20240814-19:31:20.812
|
XASE
|
280IMUBO4SANC02421
|
|
31
|
83.22
|
20240814-19:31:20.813
|
XASE
|
280IMUBO4SAOC02421
|
|
69
|
83.22
|
20240814-19:31:20.813
|
XASE
|
280IMUBO4SAPC02421
|
|
69
|
83.22
|
20240814-19:31:20.813
|
XASE
|
280IMUBO4SAQC02421
|
|
100
|
83.24
|
20240814-19:32:13.204
|
XASE
|
280IMUBO59QPC02421
|
|
2
|
83.24
|
20240814-19:32:13.204
|
XASE
|
280IMUBO59QQC02421
|
|
98
|
83.24
|
20240814-19:32:13.204
|
XASE
|
280IMUBO59QRC02421
|
|
100
|
83.23
|
20240814-19:32:35.878
|
XASE
|
280IMUBO5F16C02421
|
|
100
|
83.23
|
20240814-19:33:06.301
|
XASE
|
280IMUBO5ODFC02421
|
|
100
|
83.21
|
20240814-19:33:49.021
|
XASE
|
280IMUBO64H0C02421
|
|
100
|
83.18
|
20240814-19:34:44.730
|
XASE
|
280IMUBO6QMBC02421
|
|
100
|
83.19
|
20240814-19:34:53.617
|
XNYS
|
280IMUBO709IC02421
|
|
100
|
83.18
|
20240814-19:34:53.987
|
XASE
|
280IMUBO70GEC02421
|
|
100
|
83.18
|
20240814-19:34:53.988
|
ARCX
|
280IMUBO70GFC02421
|
|
100
|
83.24
|
20240814-19:36:34.008
|
XASE
|
280IMUBO7SCAC02421
|
|
100
|
83.24
|
20240814-19:36:34.008
|
XASE
|
280IMUBO7SCBC02421
|
|
100
|
83.22
|
20240814-19:37:50.445
|
XASE
|
280IMUBO8DDDC02421
|
|
100
|
83.21
|
20240814-19:37:55.976
|
XNYS
|
280IMUBO8ENDC02421
|
|
100
|
83.22
|
20240814-19:38:04.480
|
XASE
|
280IMUBO8GPHC02421
|
|
100
|
83.21
|
20240814-19:38:30.953
|
XASE
|
280IMUBO8N7GC02421
|
|
100
|
83.27
|
20240814-19:39:50.192
|
XNYS
|
280IMUBO9I7FC02421
|
|
100
|
83.27
|
20240814-19:39:51.243
|
XNYS
|
280IMUBO9IERC02421
|
|
100
|
83.26
|
20240814-19:40:11.955
|
XASE
|
280IMUBO9NRBC02421
|
|
100
|
83.26
|
20240814-19:40:11.955
|
XASE
|
280IMUBO9NRCC02421
|
|
23
|
83.26
|
20240814-19:40:11.955
|
XASE
|
280IMUBO9NRDC02421
|
|
77
|
83.26
|
20240814-19:40:11.956
|
XASE
|
280IMUBO9NREC02421
|
|
100
|
83.26
|
20240814-19:42:02.167
|
MEMX
|
280IMUBOAJ1AC02421
|
|
100
|
83.26
|
20240814-19:42:04.633
|
XASE
|
280IMUBOAJJIC02421
|
|
100
|
83.26
|
20240814-19:42:07.867
|
XASE
|
280IMUBOAKFAC02421
|
|
100
|
83.26
|
20240814-19:42:39.792
|
ARCX
|
280IMUBOART7C02421
|
|
100
|
83.25
|
20240814-19:42:45.759
|
XASE
|
280IMUBOAT6KC02421
|
|
100
|
83.25
|
20240814-19:42:45.759
|
XASE
|
280IMUBOAT6LC02421
|
|
100
|
83.25
|
20240814-19:42:53.617
|
EDGX
|
280IMUBOAUVKC02421
|
|
35
|
83.25
|
20240814-19:42:53.617
|
BATS
|
280IMUBOAUVLC02421
|
|
150
|
83.26
|
20240814-19:42:58.339
|
ARCX
|
280IMUBOB013C02421
|
|
100
|
83.26
|
20240814-19:42:58.339
|
XNYS
|
280IMUBOB014C02421
|
|
7
|
83.27
|
20240814-19:43:18.106
|
BATS
|
280IMUBOB4IJC02421
|
|
242
|
83.27
|
20240814-19:43:18.106
|
BATS
|
280IMUBOB4IKC02421
|
|
16
|
83.27
|
20240814-19:43:18.106
|
BATS
|
280IMUBOB4ILC02421
|
|
6
|
83.27
|
20240814-19:43:18.106
|
BATS
|
280IMUBOB4IMC02421
|
|
6
|
83.27
|
20240814-19:43:18.107
|
XNAS
|
280IMUBOB4INC02421
|
|
29
|
83.27
|
20240814-19:43:18.107
|
XNAS
|
280IMUBOB4IOC02421
|
|
100
|
83.27
|
20240814-19:43:18.107
|
XNYS
|
280IMUBOB4IPC02421
|
|
2
|
83.27
|
20240814-19:43:18.107
|
XNYS
|
280IMUBOB4IQC02421
|
|
12
|
83.27
|
20240814-19:43:18.107
|
ARCX
|
280IMUBOB4IRC02421
|
|
90
|
83.32
|
20240814-19:43:36.445
|
XNYS
|
280IMUBOB8MAC02421
|
|
100
|
83.32
|
20240814-19:43:36.446
|
XNAS
|
280IMUBOB8MBC02421
|
|
10
|
83.32
|
20240814-19:43:36.446
|
XNYS
|
280IMUBOB8MCC02421
|
|
100
|
83.32
|
20240814-19:43:36.446
|
XNYS
|
280IMUBOB8MDC02421
|
|
100
|
83.32
|
20240814-19:43:36.446
|
XNYS
|
280IMUBOB8MEC02421
|
|
100
|
83.32
|
20240814-19:43:36.446
|
ARCX
|
280IMUBOB8MGC02421
|
|
90
|
83.37
|
20240814-19:43:46.197
|
XNAS
|
280IMUBOBB14C02421
|
|
100
|
83.36
|
20240814-19:43:52.410
|
XNAS
|
280IMUBOBCI0C02421
|
|
100
|
83.36
|
20240814-19:43:52.411
|
IEXG
|
280IMUBOBCI1C02421
|
|
100
|
83.36
|
20240814-19:43:52.544
|
XNAS
|
280IMUBOBCJ3C02421
|
|
25
|
83.36
|
20240814-19:43:52.544
|
XNYS
|
280IMUBOBCJ4C02421
|
|
100
|
83.36
|
20240814-19:43:52.544
|
XNYS
|
280IMUBOBCJ5C02421
|
|
7
|
83.36
|
20240814-19:43:52.545
|
XNAS
|
280IMUBOBCJ6C02421
|
|
100
|
83.36
|
20240814-19:44:10.074
|
XPSX
|
280IMUBOBHLPC02421
|
|
100
|
83.36
|
20240814-19:44:10.075
|
ARCX
|
280IMUBOBHLQC02421
|
|
100
|
83.36
|
20240814-19:44:10.075
|
XASE
|
280IMUBOBHLRC02421
|
|
100
|
83.36
|
20240814-19:44:10.356
|
XNYS
|
280IMUBOBHO2C02421
|
|
68
|
83.36
|
20240814-19:44:10.356
|
XNYS
|
280IMUBOBHO3C02421
|
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
POSQKPBDFBKKAFD
Grafico Azioni Crh (LSE:CRH)
Storico
Da Set 2024 a Ott 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Ott 2023 a Ott 2024
