CRH PLC Transaction in Own Shares
20 Agosto 2024 - 10:30AM
RNS Regulatory News
RNS Number : 0984B
CRH PLC
20 August 2024
20th August
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 19th
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
|
|
7,666
|
$84.8356
|
$85.39
|
$84.20
|
XNYS
|
|
855
|
$84.8281
|
$85.24
|
$84.37
|
EDGX
|
|
13,577
|
$84.8887
|
$85.40
|
$84.09
|
ARCX
|
|
922
|
$84.8667
|
$85.40
|
$84.26
|
BATS
|
|
5,579
|
$84.7979
|
$85.44
|
$84.20
|
XNAS
|
|
599
|
$84.8039
|
$84.98
|
$84.47
|
BATY
|
|
23,604
|
$84.8240
|
$85.42
|
$84.17
|
XASE
|
|
1,700
|
$84.7494
|
$85.39
|
$84.18
|
EPRL
|
|
900
|
$84.7689
|
$85.39
|
$84.20
|
IEXG
|
|
700
|
$84.6286
|
$85.22
|
$84.22
|
XCHI
|
|
898
|
$84.6485
|
$84.97
|
$84.28
|
MEMX
|
|
1,700
|
$85.1224
|
$85.36
|
$84.55
|
XPSX
|
|
200
|
$84.9000
|
$84.93
|
$84.87
|
EDGA
|
|
100
|
$84.9200
|
$84.92
|
$84.92
|
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
681,817,886 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,137,114 of its ordinary shares in treasury,
which represents 5.690% of the issued ordinary share capital of
CRH. Ordinary shares held in treasury do not have any voting
rights.
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 (the Market Abuse Regulation)
as such legislation forms part of law in the
United Kingdom ("UK")
pursuant to the EU (Withdrawal) Act 2018) (as may be
amended and/or supplemented from time to time), a detailed breakdown of individual trades made on
19th 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:
|
|
19th August 2024
|
|
|
Aggregated Information
|
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$84.8395
|
59,000
|
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
84.45
|
20240819-13:30:00.976
|
XNYS
|
280J446Q0HPTC02421
|
|
50
|
84.41
|
20240819-13:30:31.220
|
EDGX
|
280J446Q0NELC02421
|
|
50
|
84.41
|
20240819-13:30:31.220
|
EDGX
|
280J446Q0NEMC02421
|
|
50
|
84.41
|
20240819-13:30:31.220
|
ARCX
|
280J446Q0NENC02421
|
|
50
|
84.41
|
20240819-13:30:31.220
|
ARCX
|
280J446Q0NEOC02421
|
|
100
|
84.38
|
20240819-13:31:40.976
|
BATS
|
280J446Q0UOPC02421
|
|
100
|
84.51
|
20240819-13:31:46.475
|
XNYS
|
280J446Q0V9HC02421
|
|
100
|
84.5
|
20240819-13:31:49.720
|
XNYS
|
280J446Q0VI5C02421
|
|
100
|
84.49
|
20240819-13:32:03.311
|
XNYS
|
280J446Q111UC02421
|
|
100
|
84.5
|
20240819-13:32:04.085
|
XNYS
|
280J446Q113TC02421
|
|
100
|
84.52
|
20240819-13:32:08.801
|
ARCX
|
280J446Q11IMC02421
|
|
100
|
84.55
|
20240819-13:32:21.625
|
XNYS
|
280J446Q12U1C02421
|
|
100
|
84.6
|
20240819-13:32:49.177
|
XNYS
|
280J446Q15R9C02421
|
|
100
|
84.7
|
20240819-13:33:24.069
|
XNYS
|
280J446Q19B5C02421
|
|
100
|
84.64
|
20240819-13:33:27.815
|
XNYS
|
280J446Q19LRC02421
|
|
100
|
84.64
|
20240819-13:33:27.815
|
ARCX
|
280J446Q19LSC02421
|
|
100
|
84.64
|
20240819-13:33:27.815
|
XNAS
|
280J446Q19LTC02421
|
|
100
|
84.59
|
20240819-13:33:58.387
|
XNYS
|
280J446Q1CNGC02421
|
|
31
|
84.56
|
20240819-13:34:56.359
|
ARCX
|
280J446Q1IVTC02421
|
|
69
|
84.56
|
20240819-13:34:56.359
|
ARCX
|
280J446Q1J00C02421
|
|
18
|
84.56
|
20240819-13:34:56.359
|
XNAS
|
280J446Q1J07C02421
|
|
100
|
84.68
|
20240819-13:35:26.414
|
XNYS
|
280J446Q1N8HC02421
|
|
100
|
84.77
|
20240819-13:35:57.082
|
XNAS
|
280J446Q1QHTC02421
|
|
73
|
84.72
|
20240819-13:36:06.166
|
XNYS
|
280J446Q1RIKC02421
|
|
27
|
84.72
|
20240819-13:36:06.166
|
XNYS
|
280J446Q1RILC02421
|
|
89
|
84.72
|
20240819-13:36:06.166
|
ARCX
|
280J446Q1RIMC02421
|
|
11
|
84.72
|
20240819-13:36:06.166
|
ARCX
|
280J446Q1RINC02421
|
|
100
|
84.61
|
20240819-13:36:38.071
|
XNYS
|
280J446Q1VJKC02421
|
|
100
|
84.59
|
20240819-13:36:49.007
|
XNAS
|
280J446Q20O8C02421
|
|
100
|
84.54
|
20240819-13:37:35.981
|
XNYS
|
280J446Q26UVC02421
|
|
80
|
84.51
|
20240819-13:37:40.390
|
XNYS
|
280J446Q27JBC02421
|
|
100
|
84.51
|
20240819-13:37:40.390
|
ARCX
|
280J446Q27JCC02421
|
|
20
|
84.51
|
20240819-13:37:40.390
|
XNYS
|
280J446Q27JDC02421
|
|
100
|
84.44
|
20240819-13:38:52.589
|
XNYS
|
280J446Q2IC1C02421
|
|
64
|
84.45
|
20240819-13:39:40.047
|
XNAS
|
280J446Q2O3IC02421
|
|
36
|
84.45
|
20240819-13:39:40.047
|
XNAS
|
280J446Q2O3KC02421
|
|
50
|
84.51
|
20240819-13:40:23.197
|
ARCX
|
280J446Q2U7VC02421
|
|
50
|
84.51
|
20240819-13:40:23.197
|
ARCX
|
280J446Q2U80C02421
|
|
93
|
84.53
|
20240819-13:40:43.574
|
ARCX
|
280J446Q30MAC02421
|
|
100
|
84.53
|
20240819-13:40:43.795
|
ARCX
|
280J446Q30MGC02421
|
|
7
|
84.53
|
20240819-13:40:43.795
|
ARCX
|
280J446Q30MHC02421
|
|
100
|
84.48
|
20240819-13:41:00.575
|
ARCX
|
280J446Q32VFC02421
|
|
100
|
84.53
|
20240819-13:42:06.749
|
XNYS
|
280J446Q3BNUC02421
|
|
100
|
84.58
|
20240819-13:42:07.758
|
XNYS
|
280J446Q3BSDC02421
|
|
100
|
84.53
|
20240819-13:42:26.228
|
BATY
|
280J446Q3E3KC02421
|
|
100
|
84.52
|
20240819-13:42:30.445
|
ARCX
|
280J446Q3EHAC02421
|
|
100
|
84.48
|
20240819-13:42:58.024
|
XNAS
|
280J446Q3HTIC02421
|
|
100
|
84.52
|
20240819-13:43:54.586
|
ARCX
|
280J446Q3P58C02421
|
|
100
|
84.51
|
20240819-13:43:59.754
|
ARCX
|
280J446Q3PUIC02421
|
|
100
|
84.58
|
20240819-13:45:03.966
|
XNYS
|
280J446Q42JMC02421
|
|
100
|
84.55
|
20240819-13:45:13.271
|
XASE
|
280J446Q44DSC02421
|
|
98
|
84.61
|
20240819-13:45:45.048
|
XNYS
|
280J446Q493FC02421
|
|
2
|
84.61
|
20240819-13:45:45.048
|
XNYS
|
280J446Q493GC02421
|
|
100
|
84.61
|
20240819-13:45:45.048
|
XNYS
|
280J446Q493HC02421
|
|
72
|
84.66
|
20240819-13:46:33.854
|
XASE
|
280J446Q4H5QC02421
|
|
28
|
84.66
|
20240819-13:46:33.854
|
XASE
|
280J446Q4H5RC02421
|
|
51
|
84.64
|
20240819-13:47:05.072
|
ARCX
|
280J446Q4LBEC02421
|
|
49
|
84.64
|
20240819-13:47:05.072
|
ARCX
|
280J446Q4LBFC02421
|
|
100
|
84.67
|
20240819-13:47:43.928
|
ARCX
|
280J446Q4QO6C02421
|
|
10
|
84.67
|
20240819-13:47:43.928
|
ARCX
|
280J446Q4QO7C02421
|
|
90
|
84.67
|
20240819-13:47:43.928
|
ARCX
|
280J446Q4QO8C02421
|
|
100
|
84.6
|
20240819-13:48:30.584
|
EPRL
|
280J446Q52V9C02421
|
|
100
|
84.6
|
20240819-13:48:30.585
|
XASE
|
280J446Q52VAC02421
|
|
100
|
84.56
|
20240819-13:48:49.934
|
XASE
|
280J446Q55V0C02421
|
|
16
|
84.54
|
20240819-13:49:19.576
|
XNAS
|
280J446Q5B3SC02421
|
|
84
|
84.54
|
20240819-13:49:27.659
|
XNAS
|
280J446Q5CMUC02421
|
|
96
|
84.54
|
20240819-13:49:27.666
|
ARCX
|
280J446Q5CN4C02421
|
|
4
|
84.54
|
20240819-13:49:27.666
|
ARCX
|
280J446Q5CN5C02421
|
|
16
|
84.54
|
20240819-13:49:27.666
|
ARCX
|
280J446Q5CN6C02421
|
|
100
|
84.52
|
20240819-13:50:02.504
|
XNAS
|
280J446Q5IMNC02421
|
|
100
|
84.49
|
20240819-13:50:08.819
|
XASE
|
280J446Q5JPPC02421
|
|
99
|
84.47
|
20240819-13:50:29.831
|
BATY
|
280J446Q5MVNC02421
|
|
16
|
84.43
|
20240819-13:50:49.681
|
ARCX
|
280J446Q5QBMC02421
|
|
84
|
84.43
|
20240819-13:50:54.447
|
ARCX
|
280J446Q5R4GC02421
|
|
100
|
84.45
|
20240819-13:51:33.822
|
ARCX
|
280J446Q6152C02421
|
|
100
|
84.44
|
20240819-13:51:40.094
|
ARCX
|
280J446Q61V8C02421
|
|
100
|
84.43
|
20240819-13:52:00.031
|
XASE
|
280J446Q64Q8C02421
|
|
93
|
84.38
|
20240819-13:52:58.924
|
EPRL
|
280J446Q6D75C02421
|
|
7
|
84.38
|
20240819-13:52:58.924
|
EPRL
|
280J446Q6D76C02421
|
|
100
|
84.38
|
20240819-13:52:58.924
|
XASE
|
280J446Q6D77C02421
|
|
100
|
84.36
|
20240819-13:53:26.118
|
XASE
|
280J446Q6HG4C02421
|
|
96
|
84.25
|
20240819-13:54:20.419
|
XNAS
|
280J446Q6Q0LC02421
|
|
4
|
84.25
|
20240819-13:54:20.419
|
XNAS
|
280J446Q6Q0MC02421
|
|
95
|
84.25
|
20240819-13:54:20.420
|
XNAS
|
280J446Q6Q0NC02421
|
|
100
|
84.26
|
20240819-13:55:07.866
|
XNYS
|
280J446Q72EFC02421
|
|
100
|
84.22
|
20240819-13:55:26.802
|
XASE
|
280J446Q77BQC02421
|
|
100
|
84.22
|
20240819-13:55:26.803
|
IEXG
|
280J446Q77BRC02421
|
|
100
|
84.23
|
20240819-13:56:27.891
|
XASE
|
280J446Q7HONC02421
|
|
100
|
84.22
|
20240819-13:56:38.672
|
XNYS
|
280J446Q7JEVC02421
|
|
100
|
84.2
|
20240819-13:57:22.381
|
XASE
|
280J446Q7PQMC02421
|
|
27
|
84.2
|
20240819-13:58:20.802
|
XNYS
|
280J446Q825GC02421
|
|
73
|
84.21
|
20240819-13:58:20.802
|
XNYS
|
280J446Q825HC02421
|
|
100
|
84.19
|
20240819-13:58:45.107
|
EPRL
|
280J446Q85B4C02421
|
|
100
|
84.19
|
20240819-13:58:45.107
|
EPRL
|
280J446Q85B5C02421
|
|
100
|
84.19
|
20240819-13:58:45.184
|
XASE
|
280J446Q85BLC02421
|
|
100
|
84.09
|
20240819-13:59:28.198
|
ARCX
|
280J446Q8D6DC02421
|
|
101
|
84.2
|
20240819-14:01:17.581
|
ARCX
|
280J446Q9669C02421
|
|
100
|
84.2
|
20240819-14:01:17.581
|
XNAS
|
280J446Q966AC02421
|
|
100
|
84.2
|
20240819-14:01:17.581
|
IEXG
|
280J446Q966BC02421
|
|
72
|
84.2
|
20240819-14:01:17.588
|
ARCX
|
280J446Q966GC02421
|
|
27
|
84.2
|
20240819-14:01:17.641
|
ARCX
|
280J446Q966SC02421
|
|
100
|
84.22
|
20240819-14:01:27.056
|
XCHI
|
280J446Q9988C02421
|
|
100
|
84.18
|
20240819-14:01:35.883
|
EPRL
|
280J446Q9BIPC02421
|
|
100
|
84.17
|
20240819-14:01:51.438
|
XASE
|
280J446Q9F3SC02421
|
|
100
|
84.17
|
20240819-14:02:27.913
|
XASE
|
280J446Q9OS9C02421
|
|
100
|
84.17
|
20240819-14:03:02.724
|
ARCX
|
280J446QA3TEC02421
|
|
85
|
84.25
|
20240819-14:04:06.757
|
XNYS
|
280J446QAMDGC02421
|
|
15
|
84.25
|
20240819-14:04:06.757
|
XNYS
|
280J446QAMDHC02421
|
|
100
|
84.25
|
20240819-14:04:06.757
|
XASE
|
280J446QAMDJC02421
|
|
100
|
84.25
|
20240819-14:04:06.757
|
XASE
|
280J446QAMDKC02421
|
|
100
|
84.24
|
20240819-14:04:42.250
|
ARCX
|
280J446QB0MBC02421
|
|
100
|
84.28
|
20240819-14:05:56.446
|
ARCX
|
280J446QBJQBC02421
|
|
100
|
84.28
|
20240819-14:05:56.532
|
MEMX
|
280J446QBJQTC02421
|
|
72
|
84.28
|
20240819-14:05:56.532
|
MEMX
|
280J446QBJQUC02421
|
|
28
|
84.28
|
20240819-14:05:56.532
|
MEMX
|
280J446QBJQVC02421
|
|
100
|
84.24
|
20240819-14:06:43.087
|
XASE
|
280J446QBVMVC02421
|
|
100
|
84.24
|
20240819-14:06:43.088
|
XASE
|
280J446QBVN0C02421
|
|
100
|
84.37
|
20240819-14:07:48.230
|
EDGX
|
280J446QCH0GC02421
|
|
6
|
84.37
|
20240819-14:07:48.230
|
XNAS
|
280J446QCH0HC02421
|
|
55
|
84.4
|
20240819-14:07:52.980
|
EDGX
|
280J446QCI71C02421
|
|
100
|
84.4
|
20240819-14:07:53.111
|
XNAS
|
280J446QCI83C02421
|
|
100
|
84.42
|
20240819-14:08:19.130
|
XNAS
|
280J446QCOTVC02421
|
|
100
|
84.41
|
20240819-14:08:19.736
|
BATS
|
280J446QCP2LC02421
|
|
100
|
84.43
|
20240819-14:08:22.130
|
XCHI
|
280J446QCPPVC02421
|
|
100
|
84.46
|
20240819-14:09:11.379
|
XNAS
|
280J446QD77QC02421
|
|
100
|
84.46
|
20240819-14:09:11.379
|
XNAS
|
280J446QD77RC02421
|
|
100
|
84.46
|
20240819-14:09:11.379
|
XNAS
|
280J446QD77SC02421
|
|
100
|
84.37
|
20240819-14:09:42.944
|
ARCX
|
280J446QDG30C02421
|
|
70
|
84.35
|
20240819-14:09:45.715
|
XASE
|
280J446QDH03C02421
|
|
100
|
84.41
|
20240819-14:10:20.574
|
XASE
|
280J446QDPVVC02421
|
|
100
|
84.41
|
20240819-14:10:20.574
|
XASE
|
280J446QDQ00C02421
|
|
100
|
84.36
|
20240819-14:10:32.097
|
XASE
|
280J446QDT1NC02421
|
|
100
|
84.31
|
20240819-14:10:48.529
|
XASE
|
280J446QE18QC02421
|
|
100
|
84.31
|
20240819-14:10:57.640
|
XASE
|
280J446QE3ANC02421
|
|
44
|
84.3
|
20240819-14:11:56.957
|
XASE
|
280J446QEFQ1C02421
|
|
56
|
84.3
|
20240819-14:11:56.957
|
XASE
|
280J446QEFQ2C02421
|
|
100
|
84.28
|
20240819-14:12:11.841
|
XASE
|
280J446QEJFCC02421
|
|
100
|
84.3
|
20240819-14:12:46.093
|
XNAS
|
280J446QEQBJC02421
|
|
100
|
84.32
|
20240819-14:13:39.724
|
IEXG
|
280J446QF5VQC02421
|
|
100
|
84.36
|
20240819-14:13:43.450
|
ARCX
|
280J446QF6M4C02421
|
|
100
|
84.36
|
20240819-14:13:44.621
|
ARCX
|
280J446QF6SAC02421
|
|
100
|
84.35
|
20240819-14:14:15.782
|
XASE
|
280J446QFDE3C02421
|
|
100
|
84.41
|
20240819-14:14:45.024
|
XCHI
|
280J446QFJF4C02421
|
|
100
|
84.41
|
20240819-14:15:13.396
|
XNYS
|
280J446QFPPRC02421
|
|
100
|
84.38
|
20240819-14:15:23.409
|
XASE
|
280J446QFS6TC02421
|
|
100
|
84.38
|
20240819-14:15:23.409
|
XASE
|
280J446QFS6UC02421
|
|
100
|
84.39
|
20240819-14:15:40.980
|
XASE
|
280J446QG1F7C02421
|
|
92
|
84.39
|
20240819-14:16:28.903
|
XASE
|
280J446QGC4PC02421
|
|
8
|
84.39
|
20240819-14:16:28.903
|
XASE
|
280J446QGC4QC02421
|
|
92
|
84.39
|
20240819-14:16:28.903
|
XASE
|
280J446QGC4RC02421
|
|
8
|
84.39
|
20240819-14:16:28.903
|
XASE
|
280J446QGC4SC02421
|
|
100
|
84.31
|
20240819-14:17:07.397
|
XASE
|
280J446QGKVNC02421
|
|
100
|
84.26
|
20240819-14:17:36.694
|
XASE
|
280J446QGRPGC02421
|
|
100
|
84.24
|
20240819-14:18:35.670
|
XNYS
|
280J446QH8MLC02421
|
|
100
|
84.25
|
20240819-14:19:10.876
|
XASE
|
280J446QHG4HC02421
|
|
100
|
84.25
|
20240819-14:19:10.876
|
XASE
|
280J446QHG4IC02421
|
|
100
|
84.25
|
20240819-14:19:10.876
|
XASE
|
280J446QHG4JC02421
|
|
100
|
84.26
|
20240819-14:20:22.125
|
BATS
|
280J446QHV4BC02421
|
|
100
|
84.29
|
20240819-14:20:33.030
|
XCHI
|
280J446QI19FC02421
|
|
100
|
84.26
|
20240819-14:20:38.633
|
XASE
|
280J446QI2EBC02421
|
|
14
|
84.375
|
20240819-14:22:18.746
|
XNAS
|
280J446QING5C02421
|
|
20
|
84.39
|
20240819-14:22:18.746
|
ARCX
|
280J446QING6C02421
|
|
4
|
84.39
|
20240819-14:22:18.746
|
ARCX
|
280J446QING7C02421
|
|
100
|
84.4
|
20240819-14:22:18.746
|
XNYS
|
280J446QING8C02421
|
|
62
|
84.4
|
20240819-14:22:18.747
|
ARCX
|
280J446QING9C02421
|
|
28
|
84.4
|
20240819-14:22:19.739
|
ARCX
|
280J446QINM7C02421
|
|
72
|
84.4
|
20240819-14:22:19.739
|
ARCX
|
280J446QINM8C02421
|
|
100
|
84.37
|
20240819-14:22:26.702
|
XASE
|
280J446QIP42C02421
|
|
100
|
84.37
|
20240819-14:22:26.702
|
XASE
|
280J446QIP43C02421
|
|
100
|
84.39
|
20240819-14:23:25.953
|
XNYS
|
280J446QJ5FKC02421
|
|
100
|
84.43
|
20240819-14:23:50.649
|
XASE
|
280J446QJB6IC02421
|
|
100
|
84.43
|
20240819-14:23:50.649
|
XASE
|
280J446QJB6JC02421
|
|
100
|
84.45
|
20240819-14:25:05.888
|
MEMX
|
280J446QJQ4NC02421
|
|
100
|
84.46
|
20240819-14:25:25.337
|
ARCX
|
280J446QJU56C02421
|
|
100
|
84.46
|
20240819-14:26:21.165
|
ARCX
|
280J446QK9HFC02421
|
|
100
|
84.44
|
20240819-14:26:25.107
|
XASE
|
280J446QKAE4C02421
|
|
92
|
84.41
|
20240819-14:26:44.368
|
XASE
|
280J446QKDTJC02421
|
|
8
|
84.41
|
20240819-14:26:44.368
|
XASE
|
280J446QKDTKC02421
|
|
100
|
84.46
|
20240819-14:28:05.777
|
XNYS
|
280J446QKVVIC02421
|
|
100
|
84.42
|
20240819-14:28:08.889
|
XASE
|
280J446QL0N0C02421
|
|
100
|
84.47
|
20240819-14:28:54.965
|
ARCX
|
280J446QLAGUC02421
|
|
100
|
84.47
|
20240819-14:29:13.562
|
XNAS
|
280J446QLEMJC02421
|
|
100
|
84.53
|
20240819-14:29:57.787
|
XNAS
|
280J446QLOHVC02421
|
|
100
|
84.53
|
20240819-14:30:01.345
|
XASE
|
280J446QLPCRC02421
|
|
50
|
84.58
|
20240819-14:30:56.819
|
ARCX
|
280J446QM7I0C02421
|
|
50
|
84.58
|
20240819-14:30:56.819
|
ARCX
|
280J446QM7I1C02421
|
|
16
|
84.56
|
20240819-14:31:02.428
|
ARCX
|
280J446QM8VTC02421
|
|
100
|
84.58
|
20240819-14:31:13.294
|
ARCX
|
280J446QMCGJC02421
|
|
100
|
84.62
|
20240819-14:31:52.642
|
XASE
|
280J446QMMNNC02421
|
|
100
|
84.62
|
20240819-14:31:52.642
|
XASE
|
280J446QMMNOC02421
|
|
100
|
84.65
|
20240819-14:32:42.005
|
XASE
|
280J446QN3KVC02421
|
|
100
|
84.65
|
20240819-14:32:42.006
|
XASE
|
280J446QN3L0C02421
|
|
100
|
84.65
|
20240819-14:33:36.289
|
XASE
|
280J446QNGEGC02421
|
|
100
|
84.64
|
20240819-14:33:59.434
|
XASE
|
280J446QNL6AC02421
|
|
100
|
84.63
|
20240819-14:34:34.817
|
XASE
|
280J446QNSIRC02421
|
|
81
|
84.63
|
20240819-14:35:00.717
|
XASE
|
280J446QO1NPC02421
|
|
19
|
84.63
|
20240819-14:35:00.717
|
XASE
|
280J446QO1NQC02421
|
|
100
|
84.55
|
20240819-14:35:31.461
|
XASE
|
280J446QO8HDC02421
|
|
96
|
84.49
|
20240819-14:36:12.379
|
ARCX
|
280J446QOGSKC02421
|
|
100
|
84.49
|
20240819-14:36:56.681
|
XASE
|
280J446QOPA6C02421
|
|
100
|
84.42
|
20240819-14:37:25.506
|
XASE
|
280J446QOV3KC02421
|
|
1
|
84.43
|
20240819-14:37:37.934
|
XASE
|
280J446QP1CPC02421
|
|
98
|
84.43
|
20240819-14:37:37.934
|
XASE
|
280J446QP1CQC02421
|
|
1
|
84.43
|
20240819-14:37:37.935
|
XASE
|
280J446QP1CUC02421
|
|
100
|
84.42
|
20240819-14:38:04.296
|
XASE
|
280J446QP6LNC02421
|
|
100
|
84.42
|
20240819-14:38:04.296
|
XASE
|
280J446QP6LOC02421
|
|
100
|
84.41
|
20240819-14:38:52.664
|
XASE
|
280J446QPGEUC02421
|
|
20
|
84.41
|
20240819-14:39:43.550
|
XNYS
|
280J446QPR4VC02421
|
|
6
|
84.41
|
20240819-14:39:43.550
|
XNYS
|
280J446QPR50C02421
|
|
100
|
84.39
|
20240819-14:40:03.386
|
XNAS
|
280J446QPV05C02421
|
|
100
|
84.4
|
20240819-14:40:31.817
|
ARCX
|
280J446QQ53LC02421
|
|
100
|
84.44
|
20240819-14:41:20.329
|
EPRL
|
280J446QQG6AC02421
|
|
100
|
84.44
|
20240819-14:41:20.329
|
EPRL
|
280J446QQG6BC02421
|
|
100
|
84.46
|
20240819-14:41:46.883
|
XASE
|
280J446QQLNBC02421
|
|
100
|
84.5
|
20240819-14:42:27.086
|
XASE
|
280J446QQUU0C02421
|
|
100
|
84.505
|
20240819-14:43:24.779
|
XNAS
|
280J446QRB8GC02421
|
|
100
|
84.49
|
20240819-14:43:25.835
|
XASE
|
280J446QRBF4C02421
|
|
100
|
84.505
|
20240819-14:44:38.309
|
XNAS
|
280J446QRPNTC02421
|
|
100
|
84.49
|
20240819-14:44:42.323
|
XASE
|
280J446QRQICC02421
|
|
29
|
84.505
|
20240819-14:45:27.294
|
XNAS
|
280J446QS40EC02421
|
|
71
|
84.52
|
20240819-14:45:27.294
|
XNAS
|
280J446QS40FC02421
|
|
100
|
84.49
|
20240819-14:45:44.280
|
XASE
|
280J446QS966C02421
|
|
10
|
84.59
|
20240819-14:47:16.517
|
ARCX
|
280J446QSREFC02421
|
|
90
|
84.59
|
20240819-14:47:16.517
|
ARCX
|
280J446QSREGC02421
|
|
100
|
84.55
|
20240819-14:47:24.731
|
MEMX
|
280J446QSTCRC02421
|
|
1
|
84.55
|
20240819-14:47:24.731
|
MEMX
|
280J446QSTCUC02421
|
|
99
|
84.55
|
20240819-14:47:24.731
|
MEMX
|
280J446QSTCVC02421
|
|
100
|
84.55
|
20240819-14:47:24.791
|
XPSX
|
280J446QSTEVC02421
|
|
85
|
84.57
|
20240819-14:48:29.151
|
XNAS
|
280J446QTBVUC02421
|
|
15
|
84.57
|
20240819-14:48:29.151
|
XNAS
|
280J446QTBVVC02421
|
|
100
|
84.55
|
20240819-14:48:36.812
|
XASE
|
280J446QTDQCC02421
|
|
100
|
84.55
|
20240819-14:48:36.813
|
XASE
|
280J446QTDQDC02421
|
|
100
|
84.58
|
20240819-14:50:24.857
|
ARCX
|
280J446QU5SCC02421
|
|
3
|
84.55
|
20240819-14:50:29.375
|
XASE
|
280J446QU6N2C02421
|
|
97
|
84.55
|
20240819-14:50:29.541
|
XASE
|
280J446QU6NQC02421
|
|
100
|
84.55
|
20240819-14:50:29.541
|
XASE
|
280J446QU6NRC02421
|
|
100
|
84.58
|
20240819-14:51:53.532
|
ARCX
|
280J446QUPDLC02421
|
|
100
|
84.62
|
20240819-14:52:18.325
|
ARCX
|
280J446QUV7BC02421
|
|
100
|
84.61
|
20240819-14:52:38.078
|
EPRL
|
280J446QV3M4C02421
|
|
100
|
84.61
|
20240819-14:52:38.078
|
EPRL
|
280J446QV3M5C02421
|
|
59
|
84.65
|
20240819-14:53:21.139
|
ARCX
|
280J446QVCP4C02421
|
|
41
|
84.65
|
20240819-14:53:21.139
|
ARCX
|
280J446QVCP5C02421
|
|
100
|
84.67
|
20240819-14:53:54.197
|
XNYS
|
280J446QVJLMC02421
|
|
100
|
84.64
|
20240819-14:54:02.232
|
XASE
|
280J446QVM96C02421
|
|
100
|
84.62
|
20240819-14:54:33.223
|
ARCX
|
280J446QVU5UC02421
|
|
100
|
84.61
|
20240819-14:55:26.131
|
ARCX
|
280J446R08NHC02421
|
|
20
|
84.6
|
20240819-14:55:30.179
|
XASE
|
280J446R09J8C02421
|
|
80
|
84.6
|
20240819-14:55:30.353
|
XASE
|
280J446R09KQC02421
|
|
98
|
84.62
|
20240819-14:56:44.721
|
XPSX
|
280J446R0ORCC02421
|
|
2
|
84.62
|
20240819-14:56:44.721
|
XPSX
|
280J446R0ORDC02421
|
|
100
|
84.62
|
20240819-14:56:53.303
|
XNAS
|
280J446R0QFPC02421
|
|
100
|
84.64
|
20240819-14:57:27.674
|
XASE
|
280J446R120AC02421
|
|
16
|
84.64
|
20240819-14:57:27.675
|
IEXG
|
280J446R120BC02421
|
|
84
|
84.64
|
20240819-14:57:27.790
|
IEXG
|
280J446R1210C02421
|
|
100
|
84.67
|
20240819-14:58:27.216
|
XNAS
|
280J446R1EGOC02421
|
|
100
|
84.69
|
20240819-14:59:09.498
|
XASE
|
280J446R1NO3C02421
|
|
100
|
84.69
|
20240819-14:59:09.499
|
XASE
|
280J446R1NO4C02421
|
|
100
|
84.69
|
20240819-15:00:25.606
|
XASE
|
280J446R2DM9C02421
|
|
100
|
84.7
|
20240819-15:00:39.041
|
XNYS
|
280J446R2GI3C02421
|
|
100
|
84.68
|
20240819-15:01:00.636
|
XASE
|
280J446R2L1SC02421
|
|
91
|
84.68
|
20240819-15:01:37.764
|
XASE
|
280J446R2UJIC02421
|
|
9
|
84.68
|
20240819-15:01:40.208
|
XASE
|
280J446R2VAIC02421
|
|
100
|
84.69
|
20240819-15:02:27.377
|
XASE
|
280J446R3ASMC02421
|
|
100
|
84.69
|
20240819-15:02:27.378
|
XASE
|
280J446R3ASNC02421
|
|
200
|
84.76
|
20240819-15:04:26.313
|
ARCX
|
280J446R46MTC02421
|
|
100
|
84.74
|
20240819-15:05:02.799
|
XASE
|
280J446R4EHAC02421
|
|
100
|
84.74
|
20240819-15:05:02.799
|
XASE
|
280J446R4EHBC02421
|
|
100
|
84.74
|
20240819-15:05:02.936
|
XASE
|
280J446R4EJ0C02421
|
|
32
|
84.72
|
20240819-15:05:24.568
|
XASE
|
280J446R4JKEC02421
|
|
100
|
84.76
|
20240819-15:06:28.552
|
ARCX
|
280J446R50KUC02421
|
|
100
|
84.82
|
20240819-15:07:53.765
|
XNAS
|
280J446R5IFGC02421
|
|
1
|
84.82
|
20240819-15:07:53.765
|
XNAS
|
280J446R5IFHC02421
|
|
20
|
84.82
|
20240819-15:07:53.765
|
XNYS
|
280J446R5IFIC02421
|
|
100
|
84.82
|
20240819-15:07:54.766
|
XNAS
|
280J446R5IKHC02421
|
|
100
|
84.84
|
20240819-15:08:17.852
|
XNYS
|
280J446R5NOFC02421
|
|
100
|
84.85
|
20240819-15:08:41.017
|
XNYS
|
280J446R5S2QC02421
|
|
1
|
84.84
|
20240819-15:09:11.987
|
XNAS
|
280J446R638NC02421
|
|
99
|
84.84
|
20240819-15:09:11.987
|
XNAS
|
280J446R638PC02421
|
|
100
|
84.84
|
20240819-15:09:11.987
|
XASE
|
280J446R638QC02421
|
|
100
|
84.85
|
20240819-15:10:14.016
|
XASE
|
280J446R6GPKC02421
|
|
100
|
84.85
|
20240819-15:10:14.016
|
XASE
|
280J446R6GPLC02421
|
|
100
|
84.93
|
20240819-15:12:20.679
|
XCHI
|
280J446R79T2C02421
|
|
85
|
84.91
|
20240819-15:12:48.667
|
XNAS
|
280J446R7FKIC02421
|
|
15
|
84.91
|
20240819-15:12:48.667
|
XNAS
|
280J446R7FKJC02421
|
|
100
|
84.91
|
20240819-15:12:48.667
|
XNAS
|
280J446R7FKKC02421
|
|
15
|
84.91
|
20240819-15:12:48.667
|
XNAS
|
280J446R7FKLC02421
|
|
85
|
84.91
|
20240819-15:12:48.667
|
XNAS
|
280J446R7FKMC02421
|
|
100
|
84.89
|
20240819-15:13:08.149
|
XASE
|
280J446R7KIIC02421
|
|
100
|
84.93
|
20240819-15:14:19.138
|
ARCX
|
280J446R83ANC02421
|
|
100
|
84.93
|
20240819-15:14:41.523
|
XASE
|
280J446R888CC02421
|
|
100
|
84.92
|
20240819-15:14:55.108
|
XASE
|
280J446R8BKFC02421
|
|
100
|
84.91
|
20240819-15:15:49.677
|
XASE
|
280J446R8PUGC02421
|
|
67
|
84.91
|
20240819-15:16:03.093
|
XASE
|
280J446R8T25C02421
|
|
33
|
84.91
|
20240819-15:16:03.093
|
XASE
|
280J446R8T26C02421
|
|
100
|
84.83
|
20240819-15:16:42.453
|
XASE
|
280J446R94IKC02421
|
|
100
|
84.89
|
20240819-15:17:49.273
|
XNYS
|
280J446R9JJPC02421
|
|
100
|
84.87
|
20240819-15:18:27.919
|
XASE
|
280J446R9RD0C02421
|
|
100
|
84.87
|
20240819-15:18:27.919
|
XASE
|
280J446R9RD1C02421
|
|
50
|
84.87
|
20240819-15:19:55.340
|
XNAS
|
280J446RACN1C02421
|
|
100
|
84.88
|
20240819-15:20:00.395
|
XNYS
|
280J446RAE36C02421
|
|
100
|
84.88
|
20240819-15:20:01.668
|
XNYS
|
280J446RAEDLC02421
|
|
100
|
84.86
|
20240819-15:20:18.243
|
XASE
|
280J446RAIJGC02421
|
|
100
|
84.86
|
20240819-15:20:18.243
|
XASE
|
280J446RAIJHC02421
|
|
100
|
84.82
|
20240819-15:22:03.437
|
XASE
|
280J446RB6LMC02421
|
|
100
|
84.82
|
20240819-15:22:03.438
|
XASE
|
280J446RB6LOC02421
|
|
100
|
84.82
|
20240819-15:22:03.438
|
XASE
|
280J446RB6LPC02421
|
|
100
|
84.79
|
20240819-15:22:38.978
|
XASE
|
280J446RBDPBC02421
|
|
91
|
84.82
|
20240819-15:23:44.235
|
MEMX
|
280J446RBPSBC02421
|
|
9
|
84.815
|
20240819-15:23:44.238
|
XNAS
|
280J446RBPSCC02421
|
|
96
|
84.83
|
20240819-15:24:55.324
|
XASE
|
280J446RC83QC02421
|
|
4
|
84.83
|
20240819-15:24:55.325
|
XASE
|
280J446RC83RC02421
|
|
100
|
84.83
|
20240819-15:24:55.325
|
XASE
|
280J446RC83SC02421
|
|
100
|
84.83
|
20240819-15:24:55.325
|
XASE
|
280J446RC83TC02421
|
|
53
|
84.73
|
20240819-15:25:46.559
|
IEXG
|
280J446RCID2C02421
|
|
26
|
84.73
|
20240819-15:25:46.566
|
IEXG
|
280J446RCID3C02421
|
|
21
|
84.73
|
20240819-15:26:03.579
|
IEXG
|
280J446RCLM7C02421
|
|
100
|
84.8
|
20240819-15:27:01.516
|
XASE
|
280J446RCVQDC02421
|
|
100
|
84.8
|
20240819-15:27:01.516
|
XASE
|
280J446RCVQEC02421
|
|
63
|
84.79
|
20240819-15:27:51.289
|
XASE
|
280J446RD8SUC02421
|
|
37
|
84.79
|
20240819-15:27:51.289
|
XASE
|
280J446RD8SVC02421
|
|
63
|
84.79
|
20240819-15:27:51.289
|
XASE
|
280J446RD8T0C02421
|
|
37
|
84.79
|
20240819-15:27:51.289
|
XASE
|
280J446RD8T1C02421
|
|
100
|
84.79
|
20240819-15:28:22.249
|
XASE
|
280J446RDFCDC02421
|
|
100
|
84.78
|
20240819-15:28:32.825
|
XASE
|
280J446RDH7VC02421
|
|
100
|
84.76
|
20240819-15:29:19.215
|
XASE
|
280J446RDPSEC02421
|
|
100
|
84.76
|
20240819-15:29:30.029
|
XASE
|
280J446RDRO8C02421
|
|
100
|
84.76
|
20240819-15:30:37.797
|
XASE
|
280J446REBJ2C02421
|
|
61
|
84.76
|
20240819-15:30:37.797
|
XASE
|
280J446REBJ3C02421
|
|
39
|
84.76
|
20240819-15:30:37.797
|
XASE
|
280J446REBJ4C02421
|
|
100
|
84.76
|
20240819-15:30:37.797
|
XASE
|
280J446REBJ5C02421
|
|
2
|
84.77
|
20240819-15:31:58.381
|
XNAS
|
280J446REV9IC02421
|
|
98
|
84.77
|
20240819-15:31:58.381
|
XNAS
|
280J446REV9JC02421
|
|
5
|
84.82
|
20240819-15:32:15.665
|
XNYS
|
280J446RF39CC02421
|
|
2
|
84.82
|
20240819-15:32:15.665
|
XNYS
|
280J446RF39DC02421
|
|
93
|
84.82
|
20240819-15:32:15.665
|
XNYS
|
280J446RF39EC02421
|
|
100
|
84.79
|
20240819-15:32:38.486
|
ARCX
|
280J446RF8QFC02421
|
|
100
|
84.79
|
20240819-15:32:38.486
|
ARCX
|
280J446RF8QGC02421
|
|
14
|
84.79
|
20240819-15:32:38.486
|
ARCX
|
280J446RF8QHC02421
|
|
100
|
84.82
|
20240819-15:32:53.577
|
XNYS
|
280J446RFBTJC02421
|
|
100
|
84.82
|
20240819-15:34:06.893
|
ARCX
|
280J446RFRDUC02421
|
|
100
|
84.8
|
20240819-15:34:07.430
|
XASE
|
280J446RFRKGC02421
|
|
100
|
84.8
|
20240819-15:34:11.542
|
XASE
|
280J446RFSGMC02421
|
|
100
|
84.8
|
20240819-15:34:11.542
|
XASE
|
280J446RFSGNC02421
|
|
100
|
84.8
|
20240819-15:34:33.577
|
XASE
|
280J446RG1EEC02421
|
|
100
|
84.87
|
20240819-15:35:11.655
|
ARCX
|
280J446RG9FQC02421
|
|
100
|
84.87
|
20240819-15:35:30.010
|
ARCX
|
280J446RGD14C02421
|
|
100
|
84.89
|
20240819-15:35:38.140
|
ARCX
|
280J446RGEJTC02421
|
|
100
|
84.89
|
20240819-15:35:49.528
|
ARCX
|
280J446RGGI1C02421
|
|
100
|
84.9
|
20240819-15:36:19.510
|
ARCX
|
280J446RGMVIC02421
|
|
100
|
84.93
|
20240819-15:36:50.247
|
XNYS
|
280J446RGSU8C02421
|
|
11
|
84.94
|
20240819-15:36:51.252
|
ARCX
|
280J446RGT6PC02421
|
|
24
|
84.94
|
20240819-15:36:51.252
|
ARCX
|
280J446RGT6QC02421
|
|
17
|
84.94
|
20240819-15:36:51.252
|
ARCX
|
280J446RGT6RC02421
|
|
24
|
84.94
|
20240819-15:36:51.252
|
ARCX
|
280J446RGT6SC02421
|
|
24
|
84.94
|
20240819-15:36:51.252
|
ARCX
|
280J446RGT6TC02421
|
|
100
|
84.94
|
20240819-15:37:05.977
|
ARCX
|
280J446RH00QC02421
|
|
100
|
84.94
|
20240819-15:37:05.977
|
ARCX
|
280J446RH00RC02421
|
|
100
|
84.9
|
20240819-15:37:46.192
|
XASE
|
280J446RH7GKC02421
|
|
100
|
84.89
|
20240819-15:38:44.778
|
ARCX
|
280J446RHJBQC02421
|
|
100
|
84.84
|
20240819-15:39:19.927
|
XASE
|
280J446RHRQ0C02421
|
|
94
|
84.83
|
20240819-15:39:50.030
|
XASE
|
280J446RI2CJC02421
|
|
6
|
84.83
|
20240819-15:39:50.030
|
XASE
|
280J446RI2CKC02421
|
|
100
|
84.83
|
20240819-15:41:09.519
|
XASE
|
280J446RIHF6C02421
|
|
100
|
84.8
|
20240819-15:41:55.863
|
XASE
|
280J446RIQQHC02421
|
|
100
|
84.74
|
20240819-15:42:18.143
|
XASE
|
280J446RIV6MC02421
|
|
100
|
84.83
|
20240819-15:44:04.534
|
XASE
|
280J446RJLE4C02421
|
|
36
|
84.83
|
20240819-15:45:07.637
|
XASE
|
280J446RK33KC02421
|
|
53
|
84.83
|
20240819-15:45:07.637
|
XASE
|
280J446RK33LC02421
|
|
11
|
84.83
|
20240819-15:45:07.638
|
XASE
|
280J446RK33MC02421
|
|
100
|
84.84
|
20240819-15:46:19.690
|
XASE
|
280J446RKI3GC02421
|
|
100
|
84.84
|
20240819-15:47:14.765
|
XASE
|
280J446RKSH2C02421
|
|
100
|
84.8
|
20240819-15:47:20.273
|
XASE
|
280J446RKTOGC02421
|
|
94
|
84.79
|
20240819-15:48:31.705
|
XASE
|
280J446RLB2KC02421
|
|
6
|
84.79
|
20240819-15:48:31.705
|
XASE
|
280J446RLB2MC02421
|
|
11
|
84.8
|
20240819-15:50:39.882
|
XPSX
|
280J446RM4TLC02421
|
|
16
|
84.8
|
20240819-15:50:39.882
|
XPSX
|
280J446RM4TMC02421
|
|
173
|
84.8
|
20240819-15:50:39.882
|
XPSX
|
280J446RM4TNC02421
|
|
100
|
84.87
|
20240819-15:51:54.248
|
XNYS
|
280J446RMJ9HC02421
|
|
5
|
84.87
|
20240819-15:51:54.249
|
XNAS
|
280J446RMJ9KC02421
|
|
12
|
84.87
|
20240819-15:51:54.249
|
XNAS
|
280J446RMJ9LC02421
|
|
100
|
84.9
|
20240819-15:52:09.259
|
XCHI
|
280J446RMMB3C02421
|
|
100
|
84.86
|
20240819-15:52:09.312
|
XASE
|
280J446RMMBHC02421
|
|
100
|
84.86
|
20240819-15:52:09.313
|
XASE
|
280J446RMMBIC02421
|
|
100
|
84.87
|
20240819-15:54:02.863
|
XASE
|
280J446RNBH6C02421
|
|
100
|
84.87
|
20240819-15:55:54.075
|
EDGA
|
280J446RO0V0C02421
|
|
100
|
84.86
|
20240819-15:56:22.242
|
XNYS
|
280J446RO6N1C02421
|
|
100
|
84.78
|
20240819-15:57:16.088
|
XNAS
|
280J446ROJ9GC02421
|
|
100
|
84.75
|
20240819-15:58:08.190
|
XASE
|
280J446ROVFEC02421
|
|
100
|
84.82
|
20240819-15:59:29.244
|
ARCX
|
280J446RPDQ2C02421
|
|
100
|
84.82
|
20240819-16:00:31.994
|
ARCX
|
280J446RPRKDC02421
|
|
100
|
84.86
|
20240819-16:02:04.092
|
ARCX
|
280J446RQF6LC02421
|
|
100
|
84.86
|
20240819-16:02:04.092
|
ARCX
|
280J446RQF6MC02421
|
|
89
|
84.94
|
20240819-16:03:12.791
|
EDGX
|
280J446RQUNTC02421
|
|
11
|
84.94
|
20240819-16:03:12.791
|
EDGX
|
280J446RQUNUC02421
|
|
100
|
84.94
|
20240819-16:04:27.517
|
ARCX
|
280J446RRDRNC02421
|
|
100
|
84.94
|
20240819-16:04:27.517
|
ARCX
|
280J446RRDROC02421
|
|
100
|
84.92
|
20240819-16:07:04.623
|
LTSE
|
280J446RSCANC02421
|
|
100
|
84.91
|
20240819-16:07:07.224
|
ARCX
|
280J446RSCRIC02421
|
|
100
|
84.91
|
20240819-16:07:07.224
|
ARCX
|
280J446RSCRJC02421
|
|
100
|
84.98
|
20240819-16:08:42.937
|
XASE
|
280J446RSUOIC02421
|
|
100
|
84.99
|
20240819-16:10:11.887
|
XASE
|
280J446RTFAQC02421
|
|
100
|
84.97
|
20240819-16:10:42.282
|
XASE
|
280J446RTL9IC02421
|
|
100
|
84.91
|
20240819-16:11:36.716
|
ARCX
|
280J446RTUQJC02421
|
|
100
|
84.93
|
20240819-16:13:03.620
|
EDGA
|
280J446RUEROC02421
|
|
100
|
84.93
|
20240819-16:13:55.729
|
EDGX
|
280J446RUOI0C02421
|
|
3
|
84.92
|
20240819-16:14:23.996
|
EPRL
|
280J446RUTSEC02421
|
|
97
|
84.92
|
20240819-16:14:23.996
|
EPRL
|
280J446RUTSFC02421
|
|
100
|
84.95
|
20240819-16:16:20.619
|
XNYS
|
280J446RVLVQC02421
|
|
100
|
84.93
|
20240819-16:16:26.536
|
XASE
|
280J446RVN5RC02421
|
|
100
|
84.91
|
20240819-16:16:37.455
|
XASE
|
280J446RVOVMC02421
|
|
100
|
84.91
|
20240819-16:18:00.925
|
XASE
|
280J446S0DACC02421
|
|
100
|
84.92
|
20240819-16:19:34.870
|
XNAS
|
280J446S136SC02421
|
|
100
|
84.93
|
20240819-16:20:40.702
|
XNYS
|
280J446S1HAJC02421
|
|
100
|
84.95
|
20240819-16:21:23.630
|
XNYS
|
280J446S1R29C02421
|
|
100
|
84.94
|
20240819-16:21:33.814
|
BATY
|
280J446S1T6VC02421
|
|
100
|
84.94
|
20240819-16:23:48.699
|
ARCX
|
280J446S2P8AC02421
|
|
100
|
84.95
|
20240819-16:24:42.693
|
XASE
|
280J446S34IRC02421
|
|
100
|
84.95
|
20240819-16:24:42.693
|
XASE
|
280J446S34ISC02421
|
|
100
|
84.95
|
20240819-16:25:36.499
|
BATY
|
280J446S3G0IC02421
|
|
100
|
84.95
|
20240819-16:27:24.867
|
BATY
|
280J446S488HC02421
|
|
100
|
85
|
20240819-16:29:03.956
|
ARCX
|
280J446S4U1BC02421
|
|
100
|
85
|
20240819-16:29:04.909
|
EDGX
|
280J446S4U81C02421
|
|
1
|
84.99
|
20240819-16:29:45.632
|
XASE
|
280J446S56LTC02421
|
|
77
|
84.98
|
20240819-16:30:15.642
|
IEXG
|
280J446S5EAAC02421
|
|
23
|
84.98
|
20240819-16:30:43.074
|
IEXG
|
280J446S5LKHC02421
|
|
100
|
84.99
|
20240819-16:31:03.699
|
XNYS
|
280J446S5Q15C02421
|
|
100
|
84.97
|
20240819-16:31:03.699
|
MEMX
|
280J446S5Q16C02421
|
|
100
|
84.97
|
20240819-16:31:03.699
|
MEMX
|
280J446S5Q17C02421
|
|
100
|
84.99
|
20240819-16:32:30.726
|
XNYS
|
280J446S6E2RC02421
|
|
15
|
84.97
|
20240819-16:32:34.614
|
XASE
|
280J446S6F36C02421
|
|
11
|
84.97
|
20240819-16:32:34.614
|
XASE
|
280J446S6F37C02421
|
|
74
|
84.97
|
20240819-16:32:34.614
|
XASE
|
280J446S6F38C02421
|
|
26
|
84.97
|
20240819-16:32:34.614
|
XASE
|
280J446S6F39C02421
|
|
74
|
84.97
|
20240819-16:32:34.614
|
XASE
|
280J446S6F3AC02421
|
|
100
|
84.97
|
20240819-16:34:41.991
|
XASE
|
280J446S7BH8C02421
|
|
100
|
84.97
|
20240819-16:34:41.991
|
XASE
|
280J446S7BH9C02421
|
|
84
|
84.96
|
20240819-16:35:57.853
|
XASE
|
280J446S7R2DC02421
|
|
16
|
84.96
|
20240819-16:35:57.853
|
XASE
|
280J446S7R2EC02421
|
|
100
|
84.95
|
20240819-16:36:53.237
|
ARCX
|
280J446S85VSC02421
|
|
5
|
84.95
|
20240819-16:38:31.343
|
ARCX
|
280J446S8PLJC02421
|
|
100
|
84.97
|
20240819-16:39:02.021
|
ARCX
|
280J446S8VSTC02421
|
|
100
|
84.97
|
20240819-16:39:43.200
|
XASE
|
280J446S98PJC02421
|
|
100
|
84.97
|
20240819-16:40:49.531
|
XASE
|
280J446S9LC3C02421
|
|
100
|
84.97
|
20240819-16:40:49.531
|
XASE
|
280J446S9LC4C02421
|
|
50
|
84.99
|
20240819-16:43:13.655
|
XNYS
|
280J446SAFDKC02421
|
|
50
|
84.99
|
20240819-16:43:13.655
|
XNYS
|
280J446SAFDLC02421
|
|
100
|
84.99
|
20240819-16:44:10.550
|
EDGX
|
280J446SAP8BC02421
|
|
100
|
84.98
|
20240819-16:44:42.400
|
EDGX
|
280J446SAV81C02421
|
|
100
|
84.95
|
20240819-16:44:52.384
|
XASE
|
280J446SB148C02421
|
|
57
|
84.94
|
20240819-16:45:49.328
|
XASE
|
280J446SBCKAC02421
|
|
43
|
84.94
|
20240819-16:45:49.328
|
XASE
|
280J446SBCKBC02421
|
|
100
|
84.97
|
20240819-16:46:55.075
|
XASE
|
280J446SBO5EC02421
|
|
100
|
84.99
|
20240819-16:49:45.928
|
XASE
|
280J446SCLVEC02421
|
|
100
|
84.99
|
20240819-16:50:07.165
|
XASE
|
280J446SCQ79C02421
|
|
72
|
84.98
|
20240819-16:50:39.665
|
XASE
|
280J446SD0FAC02421
|
|
28
|
84.98
|
20240819-16:50:39.665
|
XASE
|
280J446SD0FBC02421
|
|
100
|
85
|
20240819-16:52:33.418
|
XNAS
|
280J446SDL2JC02421
|
|
100
|
85
|
20240819-16:53:37.027
|
XNYS
|
280J446SE0QFC02421
|
|
100
|
84.99
|
20240819-16:55:03.479
|
XASE
|
280J446SEG54C02421
|
|
100
|
84.99
|
20240819-16:55:03.479
|
XASE
|
280J446SEG58C02421
|
|
100
|
84.99
|
20240819-16:56:23.195
|
ARCX
|
280J446SEUSKC02421
|
|
100
|
84.99
|
20240819-16:57:01.173
|
ARCX
|
280J446SF5NHC02421
|
|
100
|
84.99
|
20240819-16:58:13.672
|
ARCX
|
280J446SFIPMC02421
|
|
100
|
85
|
20240819-16:59:17.643
|
BATS
|
280J446SFTH1C02421
|
|
100
|
84.99
|
20240819-17:00:01.167
|
ARCX
|
280J446SG55HC02421
|
|
100
|
84.98
|
20240819-17:00:43.333
|
BATY
|
280J446SGET7C02421
|
|
100
|
84.99
|
20240819-17:02:33.138
|
ARCX
|
280J446SH4VCC02421
|
|
100
|
85
|
20240819-17:03:20.865
|
BATS
|
280J446SHEQ7C02421
|
|
100
|
84.99
|
20240819-17:03:57.520
|
ARCX
|
280J446SHL96C02421
|
|
100
|
85.03
|
20240819-17:05:48.210
|
XNAS
|
280J446SIALFC02421
|
|
100
|
85.03
|
20240819-17:05:48.212
|
ARCX
|
280J446SIALKC02421
|
|
100
|
85.18
|
20240819-17:07:51.409
|
ARCX
|
280J446SJ2SQC02421
|
|
12
|
85.17
|
20240819-17:08:42.449
|
ARCX
|
280J446SJCL8C02421
|
|
13
|
85.17
|
20240819-17:08:42.449
|
ARCX
|
280J446SJCL9C02421
|
|
2
|
85.17
|
20240819-17:08:42.449
|
ARCX
|
280J446SJCLAC02421
|
|
73
|
85.17
|
20240819-17:08:42.449
|
ARCX
|
280J446SJCLBC02421
|
|
100
|
85.17
|
20240819-17:09:38.718
|
XNAS
|
280J446SJMFKC02421
|
|
100
|
85.19
|
20240819-17:10:41.567
|
XNAS
|
280J446SK19SC02421
|
|
100
|
85.18
|
20240819-17:10:50.254
|
XASE
|
280J446SK317C02421
|
|
100
|
85.22
|
20240819-17:12:54.684
|
XCHI
|
280J446SKNREC02421
|
|
100
|
85.2
|
20240819-17:13:14.001
|
ARCX
|
280J446SKRCGC02421
|
|
100
|
85.19
|
20240819-17:14:15.506
|
ARCX
|
280J446SL5V7C02421
|
|
1
|
85.21
|
20240819-17:16:26.539
|
XNAS
|
280J446SLUBFC02421
|
|
99
|
85.21
|
20240819-17:16:26.539
|
XNAS
|
280J446SLUBGC02421
|
|
100
|
85.19
|
20240819-17:16:41.654
|
EPRL
|
280J446SM1AUC02421
|
|
100
|
85.19
|
20240819-17:16:41.654
|
ARCX
|
280J446SM1AVC02421
|
|
100
|
85.24
|
20240819-17:19:08.694
|
XNYS
|
280J446SMQK1C02421
|
|
72
|
85.22
|
20240819-17:20:16.686
|
ARCX
|
280J446SN5R4C02421
|
|
28
|
85.22
|
20240819-17:20:16.686
|
ARCX
|
280J446SN5R5C02421
|
|
28
|
85.22
|
20240819-17:20:16.686
|
ARCX
|
280J446SN5R6C02421
|
|
100
|
85.22
|
20240819-17:21:24.983
|
XASE
|
280J446SNH4OC02421
|
|
100
|
85.2
|
20240819-17:22:21.171
|
ARCX
|
280J446SNQ41C02421
|
|
100
|
85.19
|
20240819-17:24:11.225
|
ARCX
|
280J446SOCKVC02421
|
|
100
|
85.2
|
20240819-17:24:44.111
|
ARCX
|
280J446SOIC9C02421
|
|
100
|
85.13
|
20240819-17:25:19.007
|
ARCX
|
280J446SOOLLC02421
|
|
100
|
85.1
|
20240819-17:26:56.669
|
XASE
|
280J446SP9CFC02421
|
|
100
|
85.15
|
20240819-17:28:37.665
|
XNYS
|
280J446SPPLSC02421
|
|
100
|
85.13
|
20240819-17:28:52.761
|
ARCX
|
280J446SPRU5C02421
|
|
100
|
85.09
|
20240819-17:30:23.332
|
XNYS
|
280J446SQD0OC02421
|
|
100
|
85.1
|
20240819-17:30:45.892
|
XASE
|
280J446SQIRAC02421
|
|
29
|
85.07
|
20240819-17:31:22.759
|
XASE
|
280J446SQQPVC02421
|
|
71
|
85.07
|
20240819-17:31:28.593
|
XASE
|
280J446SQSBQC02421
|
|
100
|
85.06
|
20240819-17:32:01.226
|
XASE
|
280J446SR31GC02421
|
|
67
|
85.05
|
20240819-17:33:34.035
|
XNAS
|
280J446SRKCKC02421
|
|
33
|
85.05
|
20240819-17:33:34.035
|
XNAS
|
280J446SRKCLC02421
|
|
100
|
85.1
|
20240819-17:34:36.330
|
XNYS
|
280J446SRVFTC02421
|
|
10
|
85.13
|
20240819-17:35:12.628
|
BATS
|
280J446SS5ORC02421
|
|
90
|
85.13
|
20240819-17:35:12.628
|
BATS
|
280J446SS5OSC02421
|
|
100
|
85.15
|
20240819-17:35:32.094
|
XNAS
|
280J446SS8RHC02421
|
|
100
|
85.16
|
20240819-17:36:32.021
|
XASE
|
280J446SSJCCC02421
|
|
100
|
85.16
|
20240819-17:36:32.022
|
XASE
|
280J446SSJCDC02421
|
|
100
|
85.19
|
20240819-17:37:58.134
|
XASE
|
280J446ST2ILC02421
|
|
100
|
85.18
|
20240819-17:38:24.890
|
XASE
|
280J446ST8ENC02421
|
|
100
|
85.19
|
20240819-17:39:42.755
|
ARCX
|
280J446STMUDC02421
|
|
100
|
85.22
|
20240819-17:40:12.258
|
XASE
|
280J446STS2QC02421
|
|
100
|
85.23
|
20240819-17:41:13.056
|
ARCX
|
280J446SU5OGC02421
|
|
100
|
85.23
|
20240819-17:41:13.056
|
ARCX
|
280J446SU5OHC02421
|
|
100
|
85.21
|
20240819-17:42:31.891
|
XASE
|
280J446SUHVOC02421
|
|
100
|
85.21
|
20240819-17:42:31.892
|
XASE
|
280J446SUHVPC02421
|
|
100
|
85.21
|
20240819-17:44:12.147
|
XNAS
|
280J446SV1CMC02421
|
|
24
|
85.21
|
20240819-17:44:53.170
|
XASE
|
280J446SV7Q3C02421
|
|
76
|
85.21
|
20240819-17:44:53.170
|
XASE
|
280J446SV7Q4C02421
|
|
8
|
85.2
|
20240819-17:45:52.784
|
XASE
|
280J446SVJNPC02421
|
|
92
|
85.2
|
20240819-17:45:55.825
|
XASE
|
280J446SVK7UC02421
|
|
100
|
85.21
|
20240819-17:47:17.400
|
ARCX
|
280J446T022IC02421
|
|
100
|
85.22
|
20240819-17:47:57.988
|
ARCX
|
280J446T092GC02421
|
|
100
|
85.24
|
20240819-17:49:03.915
|
EDGX
|
280J446T0ITUC02421
|
|
8
|
85.26
|
20240819-17:50:28.258
|
XNAS
|
280J446T119QC02421
|
|
100
|
85.27
|
20240819-17:51:04.956
|
XNYS
|
280J446T17EIC02421
|
|
100
|
85.26
|
20240819-17:51:22.459
|
XASE
|
280J446T1ACAC02421
|
|
100
|
85.26
|
20240819-17:51:22.459
|
XASE
|
280J446T1ACBC02421
|
|
100
|
85.24
|
20240819-17:52:57.491
|
ARCX
|
280J446T1PASC02421
|
|
100
|
85.23
|
20240819-17:53:19.785
|
XASE
|
280J446T1TBQC02421
|
|
100
|
85.22
|
20240819-17:55:01.264
|
XASE
|
280J446T2DVDC02421
|
|
1
|
85.18
|
20240819-17:55:24.102
|
XASE
|
280J446T2HM6C02421
|
|
91
|
85.24
|
20240819-17:55:50.120
|
XASE
|
280J446T2LUKC02421
|
|
9
|
85.24
|
20240819-17:55:50.120
|
XASE
|
280J446T2LULC02421
|
|
100
|
85.26
|
20240819-17:57:04.873
|
ARCX
|
280J446T3335C02421
|
|
100
|
85.25
|
20240819-17:57:16.734
|
XPSX
|
280J446T34UCC02421
|
|
100
|
85.25
|
20240819-17:58:33.299
|
XASE
|
280J446T3I1EC02421
|
|
1
|
85.37
|
20240819-18:00:07.596
|
XNAS
|
280J446T43I6C02421
|
|
99
|
85.37
|
20240819-18:00:07.596
|
XNAS
|
280J446T43I7C02421
|
|
100
|
85.34
|
20240819-18:00:44.234
|
XASE
|
280J446T4BLVC02421
|
|
100
|
85.34
|
20240819-18:00:44.234
|
XASE
|
280J446T4BM0C02421
|
|
100
|
85.34
|
20240819-18:00:44.234
|
XASE
|
280J446T4BM1C02421
|
|
12
|
85.37
|
20240819-18:02:02.688
|
ARCX
|
280J446T4S2SC02421
|
|
88
|
85.37
|
20240819-18:02:02.688
|
ARCX
|
280J446T4S2TC02421
|
|
5
|
85.44
|
20240819-18:03:12.860
|
XNAS
|
280J446T59PUC02421
|
|
95
|
85.44
|
20240819-18:03:12.860
|
XNAS
|
280J446T59PVC02421
|
|
100
|
85.42
|
20240819-18:03:48.762
|
XASE
|
280J446T5GDSC02421
|
|
100
|
85.42
|
20240819-18:03:48.762
|
XASE
|
280J446T5GDTC02421
|
|
100
|
85.41
|
20240819-18:05:24.155
|
XASE
|
280J446T613UC02421
|
|
100
|
85.39
|
20240819-18:06:51.471
|
EPRL
|
280J446T6GAAC02421
|
|
100
|
85.4
|
20240819-18:07:59.722
|
BATS
|
280J446T6T41C02421
|
|
50
|
85.39
|
20240819-18:08:44.294
|
IEXG
|
280J446T7534C02421
|
|
50
|
85.39
|
20240819-18:08:44.295
|
IEXG
|
280J446T7535C02421
|
|
100
|
85.38
|
20240819-18:09:51.472
|
ARCX
|
280J446T7GEBC02421
|
|
25
|
85.37
|
20240819-18:10:09.562
|
ARCX
|
280J446T7K02C02421
|
|
75
|
85.37
|
20240819-18:10:09.562
|
ARCX
|
280J446T7K03C02421
|
|
100
|
85.39
|
20240819-18:11:12.028
|
XNYS
|
280J446T7UHPC02421
|
|
100
|
85.39
|
20240819-18:11:50.412
|
ARCX
|
280J446T84M9C02421
|
|
100
|
85.4
|
20240819-18:12:45.964
|
ARCX
|
280J446T8DC6C02421
|
|
100
|
85.4
|
20240819-18:12:45.964
|
ARCX
|
280J446T8DC8C02421
|
|
100
|
85.36
|
20240819-18:13:25.074
|
ARCX
|
280J446T8JT8C02421
|
|
100
|
85.35
|
20240819-18:14:29.088
|
ARCX
|
280J446T8U26C02421
|
|
43
|
85.33
|
20240819-18:15:59.198
|
ARCX
|
280J446T9DRVC02421
|
|
57
|
85.33
|
20240819-18:15:59.199
|
ARCX
|
280J446T9DS0C02421
|
|
57
|
85.33
|
20240819-18:15:59.199
|
ARCX
|
280J446T9DS1C02421
|
|
43
|
85.33
|
20240819-18:16:00.112
|
ARCX
|
280J446T9E1GC02421
|
|
100
|
85.36
|
20240819-18:17:59.360
|
ARCX
|
280J446TA0GAC02421
|
|
100
|
85.35
|
20240819-18:18:40.771
|
ARCX
|
280J446TA6Q5C02421
|
|
100
|
85.36
|
20240819-18:19:55.092
|
XNYS
|
280J446TAI03C02421
|
|
100
|
85.35
|
20240819-18:20:04.279
|
XPSX
|
280J446TAJCBC02421
|
|
4
|
85.35
|
20240819-18:20:05.139
|
ARCX
|
280J446TAJGIC02421
|
|
100
|
85.36
|
20240819-18:20:51.234
|
XPSX
|
280J446TAQU8C02421
|
|
100
|
85.35
|
20240819-18:22:19.844
|
ARCX
|
280J446TB8SJC02421
|
|
12
|
85.35
|
20240819-18:22:19.844
|
ARCX
|
280J446TB8SKC02421
|
|
100
|
85.34
|
20240819-18:22:39.140
|
ARCX
|
280J446TBD62C02421
|
|
20
|
85.35
|
20240819-18:24:06.250
|
XNYS
|
280J446TBRJCC02421
|
|
80
|
85.35
|
20240819-18:24:06.250
|
XNYS
|
280J446TBRJDC02421
|
|
100
|
85.35
|
20240819-18:24:10.463
|
XPSX
|
280J446TBSBUC02421
|
|
100
|
85.35
|
20240819-18:25:29.553
|
XPSX
|
280J446TC8R0C02421
|
|
99
|
85.31
|
20240819-18:25:48.484
|
ARCX
|
280J446TCBU0C02421
|
|
1
|
85.31
|
20240819-18:25:48.484
|
ARCX
|
280J446TCBU1C02421
|
|
100
|
85.23
|
20240819-18:27:03.188
|
IEXG
|
280J446TCO2AC02421
|
|
100
|
85.21
|
20240819-18:28:04.022
|
IEXG
|
280J446TD1GKC02421
|
|
7
|
85.24
|
20240819-18:29:44.673
|
XNYS
|
280J446TDI39C02421
|
|
6
|
85.24
|
20240819-18:29:44.673
|
XNYS
|
280J446TDI3AC02421
|
|
24
|
85.24
|
20240819-18:29:44.673
|
XNYS
|
280J446TDI3BC02421
|
|
1
|
85.24
|
20240819-18:29:44.673
|
XNYS
|
280J446TDI3CC02421
|
|
62
|
85.24
|
20240819-18:29:44.673
|
XNYS
|
280J446TDI3DC02421
|
|
100
|
85.23
|
20240819-18:30:50.493
|
XPSX
|
280J446TE037C02421
|
|
100
|
85.23
|
20240819-18:30:50.493
|
XPSX
|
280J446TE03AC02421
|
|
100
|
85.25
|
20240819-18:32:08.393
|
XNYS
|
280J446TEH8LC02421
|
|
92
|
85.26
|
20240819-18:32:42.820
|
ARCX
|
280J446TEQCTC02421
|
|
8
|
85.26
|
20240819-18:32:42.820
|
ARCX
|
280J446TEQCUC02421
|
|
5
|
85.28
|
20240819-18:33:44.859
|
XPSX
|
280J446TF8DPC02421
|
|
95
|
85.28
|
20240819-18:33:44.859
|
XPSX
|
280J446TF8DQC02421
|
|
5
|
85.28
|
20240819-18:33:44.859
|
XPSX
|
280J446TF8DRC02421
|
|
95
|
85.28
|
20240819-18:33:44.859
|
XPSX
|
280J446TF8DSC02421
|
|
2
|
85.25
|
20240819-18:34:38.907
|
XNYS
|
280J446TFJEKC02421
|
|
2
|
85.25
|
20240819-18:34:38.907
|
XNYS
|
280J446TFJELC02421
|
|
96
|
85.25
|
20240819-18:34:38.907
|
XNYS
|
280J446TFJEMC02421
|
|
100
|
85.25
|
20240819-18:35:18.781
|
XNYS
|
280J446TFRECC02421
|
|
100
|
85.24
|
20240819-18:35:54.047
|
XPSX
|
280J446TG260C02421
|
|
65
|
85.23
|
20240819-18:36:06.255
|
XPSX
|
280J446TG4A5C02421
|
|
35
|
85.23
|
20240819-18:36:06.255
|
XPSX
|
280J446TG4A6C02421
|
|
6
|
85.2
|
20240819-18:37:31.015
|
XPSX
|
280J446TGL6FC02421
|
|
94
|
85.2
|
20240819-18:37:31.015
|
XPSX
|
280J446TGL6GC02421
|
|
100
|
85.2
|
20240819-18:39:07.820
|
ARCX
|
280J446TH8SEC02421
|
|
100
|
85.23
|
20240819-18:40:10.317
|
XNYS
|
280J446THKDTC02421
|
|
100
|
85.3
|
20240819-18:41:02.502
|
XASE
|
280J446TI1VGC02421
|
|
100
|
85.3
|
20240819-18:41:02.506
|
XASE
|
280J446TI20EC02421
|
|
100
|
85.3
|
20240819-18:42:32.716
|
XNYS
|
280J446TIINVC02421
|
|
100
|
85.29
|
20240819-18:42:34.121
|
XASE
|
280J446TIJ1OC02421
|
|
100
|
85.29
|
20240819-18:42:34.121
|
XASE
|
280J446TIJ1PC02421
|
|
100
|
85.26
|
20240819-18:44:13.397
|
XASE
|
280J446TJ4GNC02421
|
|
100
|
85.24
|
20240819-18:45:38.056
|
XASE
|
280J446TJLGFC02421
|
|
7
|
85.23
|
20240819-18:47:11.542
|
XNYS
|
280J446TK4B0C02421
|
|
93
|
85.23
|
20240819-18:47:11.542
|
XNYS
|
280J446TK4B1C02421
|
|
100
|
85.21
|
20240819-18:47:34.610
|
XASE
|
280J446TK80RC02421
|
|
35
|
85.25
|
20240819-18:49:25.029
|
XNAS
|
280J446TKS6NC02421
|
|
65
|
85.25
|
20240819-18:49:25.029
|
XNAS
|
280J446TKS6OC02421
|
|
100
|
85.26
|
20240819-18:49:43.035
|
XNAS
|
280J446TKV3GC02421
|
|
100
|
85.25
|
20240819-18:49:44.931
|
ARCX
|
280J446TKVCLC02421
|
|
100
|
85.23
|
20240819-18:50:17.380
|
XASE
|
280J446TL5JIC02421
|
|
100
|
85.2
|
20240819-18:51:00.708
|
XASE
|
280J446TLCQQC02421
|
|
100
|
85.18
|
20240819-18:51:37.187
|
XASE
|
280J446TLJGNC02421
|
|
100
|
85.19
|
20240819-18:53:12.063
|
XASE
|
280J446TM39NC02421
|
|
100
|
85.16
|
20240819-18:53:28.019
|
XASE
|
280J446TM68DC02421
|
|
100
|
85.14
|
20240819-18:54:30.507
|
XASE
|
280J446TMH2JC02421
|
|
100
|
85.17
|
20240819-18:55:38.805
|
XNYS
|
280J446TMSVAC02421
|
|
100
|
85.15
|
20240819-18:56:19.155
|
XASE
|
280J446TN4ETC02421
|
|
100
|
85.13
|
20240819-18:56:49.291
|
XASE
|
280J446TN9VRC02421
|
|
100
|
85.14
|
20240819-18:57:52.909
|
XNAS
|
280J446TNKLDC02421
|
|
100
|
85.15
|
20240819-18:58:59.963
|
XNYS
|
280J446TO07KC02421
|
|
7
|
85.18
|
20240819-18:59:14.590
|
BATS
|
280J446TO363C02421
|
|
100
|
85.19
|
20240819-18:59:36.495
|
ARCX
|
280J446TO8IJC02421
|
|
100
|
85.19
|
20240819-18:59:36.495
|
ARCX
|
280J446TO8IKC02421
|
|
100
|
85.17
|
20240819-19:00:02.105
|
XASE
|
280J446TOER3C02421
|
|
100
|
85.15
|
20240819-19:00:59.464
|
EPRL
|
280J446TORT7C02421
|
|
76
|
85.15
|
20240819-19:01:55.484
|
XASE
|
280J446TP8DNC02421
|
|
24
|
85.15
|
20240819-19:01:55.484
|
XASE
|
280J446TP8DOC02421
|
|
56
|
85.15
|
20240819-19:01:55.484
|
XASE
|
280J446TP8DPC02421
|
|
44
|
85.15
|
20240819-19:01:55.484
|
XASE
|
280J446TP8DQC02421
|
|
100
|
85.11
|
20240819-19:02:42.194
|
XASE
|
280J446TPK4NC02421
|
|
100
|
85.11
|
20240819-19:03:28.763
|
XASE
|
280J446TPTJ1C02421
|
|
100
|
85.1
|
20240819-19:03:56.988
|
XASE
|
280J446TQ39MC02421
|
|
95
|
85.13
|
20240819-19:05:29.586
|
BATS
|
280J446TQKM6C02421
|
|
5
|
85.13
|
20240819-19:05:29.586
|
BATS
|
280J446TQKM7C02421
|
|
20
|
85.13
|
20240819-19:05:56.397
|
XNYS
|
280J446TQPKLC02421
|
|
12
|
85.14
|
20240819-19:05:57.713
|
XNYS
|
280J446TQQ0AC02421
|
|
88
|
85.14
|
20240819-19:05:57.713
|
XNYS
|
280J446TQQ0BC02421
|
|
100
|
85.12
|
20240819-19:06:10.069
|
XASE
|
280J446TQT0JC02421
|
|
100
|
85.1
|
20240819-19:06:20.270
|
XASE
|
280J446TQV22C02421
|
|
3
|
85.13
|
20240819-19:07:33.434
|
XNAS
|
280J446TRD7BC02421
|
|
97
|
85.13
|
20240819-19:07:33.434
|
XNAS
|
280J446TRD7CC02421
|
|
100
|
85.13
|
20240819-19:08:16.884
|
ARCX
|
280J446TRKG7C02421
|
|
100
|
85.13
|
20240819-19:08:20.816
|
XASE
|
280J446TRL5RC02421
|
|
100
|
85.16
|
20240819-19:09:02.232
|
XASE
|
280J446TRSUJC02421
|
|
100
|
85.16
|
20240819-19:10:24.075
|
XNAS
|
280J446TSE9GC02421
|
|
100
|
85.16
|
20240819-19:10:42.014
|
XASE
|
280J446TSHICC02421
|
|
100
|
85.15
|
20240819-19:11:10.250
|
XASE
|
280J446TSNN5C02421
|
|
100
|
85.14
|
20240819-19:11:33.122
|
XASE
|
280J446TSSN3C02421
|
|
100
|
85.13
|
20240819-19:12:19.865
|
XASE
|
280J446TT4OLC02421
|
|
100
|
85.15
|
20240819-19:12:54.390
|
XASE
|
280J446TTAC1C02421
|
|
100
|
85.16
|
20240819-19:14:10.104
|
ARCX
|
280J446TTNFRC02421
|
|
100
|
85.16
|
20240819-19:14:13.932
|
XASE
|
280J446TTO3RC02421
|
|
100
|
85.17
|
20240819-19:15:49.686
|
ARCX
|
280J446TUC8HC02421
|
|
100
|
85.17
|
20240819-19:15:56.703
|
ARCX
|
280J446TUDFMC02421
|
|
100
|
85.17
|
20240819-19:16:00.124
|
ARCX
|
280J446TUE21C02421
|
|
15
|
85.19
|
20240819-19:16:13.794
|
ARCX
|
280J446TUGFGC02421
|
|
85
|
85.19
|
20240819-19:16:13.794
|
ARCX
|
280J446TUGFHC02421
|
|
40
|
85.2
|
20240819-19:17:22.488
|
XNYS
|
280J446TUS7MC02421
|
|
60
|
85.2
|
20240819-19:17:22.488
|
XNYS
|
280J446TUS7NC02421
|
|
100
|
85.18
|
20240819-19:17:23.735
|
XASE
|
280J446TUSIJC02421
|
|
100
|
85.18
|
20240819-19:17:23.735
|
XASE
|
280J446TUSIKC02421
|
|
100
|
85.18
|
20240819-19:19:02.303
|
XNAS
|
280J446TVDLVC02421
|
|
100
|
85.18
|
20240819-19:19:27.968
|
XNAS
|
280J446TVI8IC02421
|
|
44
|
85.18
|
20240819-19:20:02.504
|
XNAS
|
280J446TVP18C02421
|
|
56
|
85.18
|
20240819-19:20:02.504
|
XNAS
|
280J446TVP19C02421
|
|
71
|
85.17
|
20240819-19:20:16.073
|
ARCX
|
280J446TVRLBC02421
|
|
29
|
85.17
|
20240819-19:20:16.073
|
ARCX
|
280J446TVRLCC02421
|
|
100
|
85.16
|
20240819-19:20:37.047
|
XASE
|
280J446TVVGHC02421
|
|
44
|
85.13
|
20240819-19:21:27.270
|
XNYS
|
280J446U08KTC02421
|
|
56
|
85.13
|
20240819-19:21:27.270
|
XNYS
|
280J446U08KUC02421
|
|
86
|
85.14
|
20240819-19:21:56.007
|
ARCX
|
280J446U0DACC02421
|
|
14
|
85.14
|
20240819-19:21:56.007
|
ARCX
|
280J446U0DADC02421
|
|
100
|
85.15
|
20240819-19:22:22.382
|
ARCX
|
280J446U0I8EC02421
|
|
100
|
85.16
|
20240819-19:23:32.102
|
XNYS
|
280J446U0U9PC02421
|
|
59
|
85.18
|
20240819-19:23:55.884
|
ARCX
|
280J446U130HC02421
|
|
41
|
85.18
|
20240819-19:23:55.884
|
ARCX
|
280J446U130IC02421
|
|
100
|
85.18
|
20240819-19:23:55.884
|
ARCX
|
280J446U130KC02421
|
|
20
|
85.16
|
20240819-19:24:38.391
|
XNYS
|
280J446U1AS1C02421
|
|
80
|
85.16
|
20240819-19:24:38.391
|
XNYS
|
280J446U1AS2C02421
|
|
100
|
85.16
|
20240819-19:25:21.101
|
XNYS
|
280J446U1IVBC02421
|
|
100
|
85.16
|
20240819-19:25:36.933
|
XNYS
|
280J446U1LP7C02421
|
|
100
|
85.15
|
20240819-19:25:50.621
|
XASE
|
280J446U1OC7C02421
|
|
100
|
85.15
|
20240819-19:25:50.621
|
XASE
|
280J446U1OC8C02421
|
|
100
|
85.12
|
20240819-19:26:55.874
|
XASE
|
280J446U24QIC02421
|
|
100
|
85.12
|
20240819-19:28:09.128
|
ARCX
|
280J446U2JCRC02421
|
|
15
|
85.12
|
20240819-19:28:37.974
|
BATS
|
280J446U2OLCC02421
|
|
61
|
85.12
|
20240819-19:28:37.974
|
XNAS
|
280J446U2OLDC02421
|
|
100
|
85.11
|
20240819-19:28:54.984
|
EPRL
|
280J446U2RM0C02421
|
|
100
|
85.11
|
20240819-19:28:54.984
|
EPRL
|
280J446U2RM1C02421
|
|
26
|
85.11
|
20240819-19:28:54.984
|
EPRL
|
280J446U2RMBC02421
|
|
74
|
85.11
|
20240819-19:28:54.984
|
EPRL
|
280J446U2RMDC02421
|
|
100
|
85.12
|
20240819-19:30:00.201
|
EPRL
|
280J446U38E7C02421
|
|
100
|
85.12
|
20240819-19:30:00.202
|
XASE
|
280J446U38E8C02421
|
|
100
|
85.1
|
20240819-19:30:52.306
|
XASE
|
280J446U3NIQC02421
|
|
100
|
85.1
|
20240819-19:30:52.306
|
XASE
|
280J446U3NIRC02421
|
|
100
|
85.1
|
20240819-19:30:52.307
|
XASE
|
280J446U3NISC02421
|
|
100
|
85.09
|
20240819-19:31:46.835
|
XASE
|
280J446U466RC02421
|
|
100
|
85.09
|
20240819-19:31:46.835
|
XASE
|
280J446U466SC02421
|
|
100
|
85.08
|
20240819-19:31:59.132
|
XASE
|
280J446U491SC02421
|
|
100
|
85.06
|
20240819-19:32:33.803
|
XASE
|
280J446U4J41C02421
|
|
100
|
85.03
|
20240819-19:33:23.954
|
XNAS
|
280J446U50NQC02421
|
|
100
|
85.03
|
20240819-19:33:48.914
|
BATS
|
280J446U57I4C02421
|
|
100
|
85.01
|
20240819-19:34:00.621
|
XASE
|
280J446U5ALFC02421
|
|
100
|
84.99
|
20240819-19:34:25.386
|
XASE
|
280J446U5ITDC02421
|
|
100
|
84.97
|
20240819-19:35:18.076
|
XASE
|
280J446U6IN5C02421
|
|
100
|
84.96
|
20240819-19:36:01.510
|
XASE
|
280J446U7I32C02421
|
|
100
|
84.96
|
20240819-19:36:01.510
|
XASE
|
280J446U7I33C02421
|
|
100
|
84.96
|
20240819-19:36:01.865
|
XPSX
|
280J446U7ICAC02421
|
|
1
|
84.95
|
20240819-19:37:32.619
|
ARCX
|
280J446U8G66C02421
|
|
99
|
84.95
|
20240819-19:37:32.619
|
ARCX
|
280J446U8G67C02421
|
|
100
|
84.93
|
20240819-19:38:25.178
|
ARCX
|
280J446U8RQ6C02421
|
|
100
|
84.93
|
20240819-19:38:25.396
|
XNAS
|
280J446U8RS6C02421
|
|
100
|
84.94
|
20240819-19:38:31.659
|
XNYS
|
280J446U8T90C02421
|
|
100
|
84.93
|
20240819-19:38:35.167
|
ARCX
|
280J446U8U86C02421
|
|
11
|
84.95
|
20240819-19:39:22.686
|
XNYS
|
280J446U99TNC02421
|
|
20
|
84.95
|
20240819-19:39:22.686
|
XNYS
|
280J446U99TOC02421
|
|
69
|
84.95
|
20240819-19:39:22.686
|
XNYS
|
280J446U99TPC02421
|
|
31
|
84.95
|
20240819-19:39:48.147
|
XNYS
|
280J446U9FSFC02421
|
|
14
|
84.95
|
20240819-19:39:48.147
|
XNYS
|
280J446U9FSGC02421
|
|
55
|
84.95
|
20240819-19:39:48.147
|
XNYS
|
280J446U9FSHC02421
|
|
107
|
84.96
|
20240819-19:40:00.007
|
MEMX
|
280J446U9IGOC02421
|
|
100
|
84.95
|
20240819-19:40:26.880
|
XASE
|
280J446U9PK9C02421
|
|
100
|
84.95
|
20240819-19:40:26.881
|
ARCX
|
280J446U9PKAC02421
|
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
POSQKKBKFBKKCFB
Grafico Azioni Crh (LSE:CRH)
Storico
Da Nov 2024 a Dic 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Dic 2023 a Dic 2024
