RNS Number : 2414B
CRH PLC
21 August 2024
 

21st August 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 20th 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

9,443

$85.29

$85.74

$84.83

XNYS

532

$85.26

$85.50

$84.83

EDGX

8,933

$85.19

$85.74

$84.73

ARCX

726

$85.34

$85.68

$84.89

BATS

7,201

$85.21

$85.69

$84.73

XNAS

2,636

$85.09

$85.59

$84.81

BATY

800

$84.99

$85.58

$84.75

XASE

3,129

$85.15

$85.64

$84.80

EPRL

400

$84.88

$84.91

$84.79

IEXG

1,326

$85.03

$85.70

$84.85

XCHI

200

$84.90

$84.91

$84.89

MEMX

22,868

$85.13

$85.62

$84.74

XPSX

706

$85.13

$85.69

$84.82

EDGA

100

$85.72

$85.72

$85.72

XCIS

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 681,780,932 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,115,068 of its ordinary shares in treasury, which represents 5.688% 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 20th 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:


 20th August 2024

 

 

Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$85.1718

59,000

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

85.53

 20240820-13:31:18.719

XNYS

 280J6OIR0MNNC02421

50

85.53

 20240820-13:31:18.719

ARCX

 280J6OIR0MNOC02421

50

85.53

 20240820-13:31:18.719

ARCX

 280J6OIR0MNPC02421

100

85.44

 20240820-13:31:21.888

XNAS

 280J6OIR0N47C02421

42

85.29

 20240820-13:31:30.912

XNYS

 280J6OIR0NQSC02421

200

85.32

 20240820-13:31:43.015

XNYS

 280J6OIR0OTLC02421

30

85.33

 20240820-13:31:50.529

XNAS

 280J6OIR0PJSC02421

100

85.35

 20240820-13:31:50.751

XNYS

 280J6OIR0PKBC02421

100

85.35

 20240820-13:31:54.984

XNYS

 280J6OIR0PU9C02421

60

85.39

 20240820-13:32:01.511

XNAS

 280J6OIR0QFBC02421

100

85.37

 20240820-13:32:17.068

XNYS

 280J6OIR0RRSC02421

100

85.32

 20240820-13:32:20.713

XNYS

 280J6OIR0S61C02421

100

85.32

 20240820-13:32:20.714

XNAS

 280J6OIR0S62C02421

100

85.32

 20240820-13:32:20.714

XNAS

 280J6OIR0S63C02421

59

85.34

 20240820-13:33:57.905

XNYS

 280J6OIR13RPC02421

41

85.34

 20240820-13:33:57.906

XNYS

 280J6OIR13RQC02421

100

85.34

 20240820-13:33:57.906

XNYS

 280J6OIR13RRC02421

100

85.34

 20240820-13:33:57.906

XNAS

 280J6OIR13RSC02421

61

85.34

 20240820-13:33:57.906

XNAS

 280J6OIR13RTC02421

39

85.34

 20240820-13:33:57.906

XNAS

 280J6OIR13RUC02421

6

85.5

 20240820-13:35:35.667

EPRL

 280J6OIR1E60C02421

100

85.49

 20240820-13:35:35.667

ARCX

 280J6OIR1E61C02421

14

85.5

 20240820-13:35:35.667

ARCX

 280J6OIR1E62C02421

80

85.5

 20240820-13:35:35.667

ARCX

 280J6OIR1E63C02421

100

85.52

 20240820-13:35:39.469

XNYS

 280J6OIR1EL4C02421

100

85.54

 20240820-13:36:01.705

XNYS

 280J6OIR1HD7C02421

63

85.49

 20240820-13:36:08.023

XNYS

 280J6OIR1I5VC02421

37

85.49

 20240820-13:36:08.049

XNYS

 280J6OIR1I60C02421

2

85.48

 20240820-13:36:42.163

XNAS

 280J6OIR1L42C02421

98

85.48

 20240820-13:36:42.163

XNAS

 280J6OIR1L43C02421

2

85.48

 20240820-13:36:42.163

XNAS

 280J6OIR1L44C02421

94

85.48

 20240820-13:36:42.164

XNAS

 280J6OIR1L45C02421

4

85.48

 20240820-13:36:42.164

XNAS

 280J6OIR1L46C02421

100

85.42

 20240820-13:38:15.662

XNYS

 280J6OIR1UKOC02421

100

85.43

 20240820-13:38:15.662

XNYS

 280J6OIR1UKPC02421

100

85.43

 20240820-13:38:19.609

XNYS

 280J6OIR1UUJC02421

100

85.43

 20240820-13:38:42.356

XNYS

 280J6OIR20RGC02421

100

85.37

 20240820-13:38:47.846

XNAS

 280J6OIR21AGC02421

99

85.34

 20240820-13:39:02.156

XNAS

 280J6OIR22NMC02421

1

85.34

 20240820-13:39:02.156

XNAS

 280J6OIR22NNC02421

100

85.45

 20240820-13:40:04.167

ARCX

 280J6OIR299EC02421

100

85.46

 20240820-13:40:13.884

XNYS

 280J6OIR2AFLC02421

100

85.5

 20240820-13:40:41.377

EDGX

 280J6OIR2D6PC02421

100

85.49

 20240820-13:41:02.423

XNYS

 280J6OIR2FEPC02421

100

85.49

 20240820-13:41:27.321

XNYS

 280J6OIR2I5JC02421

100

85.5

 20240820-13:41:51.243

XNYS

 280J6OIR2L63C02421

100

85.57

 20240820-13:42:03.593

XNYS

 280J6OIR2MMEC02421

100

85.62

 20240820-13:42:59.052

ARCX

 280J6OIR2SIQC02421

100

85.62

 20240820-13:42:59.678

ARCX

 280J6OIR2SLRC02421

80

85.57

 20240820-13:43:06.308

ARCX

 280J6OIR2TCFC02421

20

85.57

 20240820-13:43:06.308

ARCX

 280J6OIR2TCGC02421

83

85.57

 20240820-13:43:07.764

XNAS

 280J6OIR2TQ8C02421

100

85.57

 20240820-13:43:45.931

XNAS

 280J6OIR31O4C02421

100

85.57

 20240820-13:43:45.931

XNAS

 280J6OIR31O5C02421

100

85.7

 20240820-13:44:40.907

XCHI

 280J6OIR37LOC02421

100

85.64

 20240820-13:45:00.162

ARCX

 280J6OIR39CHC02421

100

85.63

 20240820-13:45:34.146

EPRL

 280J6OIR3F1JC02421

100

85.63

 20240820-13:45:34.146

EPRL

 280J6OIR3F1KC02421

83

85.58

 20240820-13:45:59.628

XASE

 280J6OIR3HSOC02421

17

85.58

 20240820-13:45:59.628

XASE

 280J6OIR3HSPC02421

100

85.65

 20240820-13:47:20.193

ARCX

 280J6OIR3RJ3C02421

100

85.68

 20240820-13:47:25.298

XNAS

 280J6OIR3S38C02421

100

85.66

 20240820-13:48:07.354

ARCX

 280J6OIR410EC02421

50

85.66

 20240820-13:48:07.355

ARCX

 280J6OIR410FC02421

50

85.66

 20240820-13:48:07.355

ARCX

 280J6OIR410GC02421

50

85.66

 20240820-13:48:07.355

ARCX

 280J6OIR410HC02421

50

85.66

 20240820-13:48:07.355

ARCX

 280J6OIR410IC02421

100

85.72

 20240820-13:48:51.453

XCIS

 280J6OIR46O2C02421

200

85.72

 20240820-13:49:49.219

XNYS

 280J6OIR4FGAC02421

100

85.72

 20240820-13:49:53.870

XNYS

 280J6OIR4GD2C02421

100

85.74

 20240820-13:50:11.129

XNYS

 280J6OIR4L6UC02421

50

85.73

 20240820-13:50:20.580

ARCX

 280J6OIR4NH7C02421

5

85.73

 20240820-13:50:20.581

ARCX

 280J6OIR4NH8C02421

45

85.73

 20240820-13:50:20.589

ARCX

 280J6OIR4NHBC02421

66

85.7

 20240820-13:50:46.614

ARCX

 280J6OIR4RAAC02421

34

85.7

 20240820-13:50:46.614

ARCX

 280J6OIR4RABC02421

100

85.62

 20240820-13:50:50.317

ARCX

 280J6OIR4RROC02421

100

85.53

 20240820-13:51:35.528

BATS

 280J6OIR52B5C02421

100

85.53

 20240820-13:51:35.528

ARCX

 280J6OIR52B6C02421

100

85.47

 20240820-13:51:55.720

EPRL

 280J6OIR55DEC02421

100

85.43

 20240820-13:52:31.865

XNYS

 280J6OIR5AC3C02421

100

85.49

 20240820-13:53:29.875

XNYS

 280J6OIR5I4NC02421

100

85.47

 20240820-13:54:02.198

XNAS

 280J6OIR5LOMC02421

100

85.49

 20240820-13:54:12.511

XNYS

 280J6OIR5N3OC02421

100

85.47

 20240820-13:54:17.636

XNAS

 280J6OIR5NOBC02421

2

85.42

 20240820-13:55:40.855

EDGA

 280J6OIR635IC02421

100

85.46

 20240820-13:55:46.613

XNYS

 280J6OIR6411C02421

21

85.48

 20240820-13:56:05.467

XNYS

 280J6OIR673NC02421

79

85.49

 20240820-13:56:05.467

XNYS

 280J6OIR673OC02421

100

85.47

 20240820-13:56:13.477

ARCX

 280J6OIR68N7C02421

100

85.47

 20240820-13:56:13.477

ARCX

 280J6OIR68N8C02421

94

85.54

 20240820-13:57:20.978

XNYS

 280J6OIR6I8RC02421

6

85.54

 20240820-13:57:20.978

XNYS

 280J6OIR6I8TC02421

100

85.62

 20240820-13:58:15.511

ARCX

 280J6OIR6PVSC02421

100

85.59

 20240820-13:58:30.834

XNYS

 280J6OIR6SB7C02421

100

85.59

 20240820-13:58:30.835

ARCX

 280J6OIR6SB8C02421

36

85.59

 20240820-13:58:30.835

ARCX

 280J6OIR6SB9C02421

36

85.59

 20240820-13:58:30.835

ARCX

 280J6OIR6SBAC02421

28

85.59

 20240820-13:58:30.835

ARCX

 280J6OIR6SBBC02421

100

85.58

 20240820-13:59:01.473

EPRL

 280J6OIR70KEC02421

100

85.58

 20240820-13:59:01.474

EPRL

 280J6OIR70KFC02421

100

85.54

 20240820-13:59:33.946

XNAS

 280J6OIR75Q9C02421

100

85.55

 20240820-14:00:17.541

XNYS

 280J6OIR7DN4C02421

100

85.57

 20240820-14:00:29.318

XPSX

 280J6OIR7JCCC02421

100

85.57

 20240820-14:00:29.318

XPSX

 280J6OIR7JCDC02421

100

85.49

 20240820-14:01:06.000

XNAS

 280J6OIR7QLGC02421

5

85.51

 20240820-14:01:34.335

XNAS

 280J6OIR81FKC02421

95

85.51

 20240820-14:01:34.335

XNAS

 280J6OIR81FLC02421

100

85.56

 20240820-14:01:57.955

XNYS

 280J6OIR87D4C02421

100

85.59

 20240820-14:02:19.481

XNAS

 280J6OIR8C8PC02421

100

85.62

 20240820-14:02:46.351

XNYS

 280J6OIR8KA8C02421

100

85.59

 20240820-14:03:08.152

BATY

 280J6OIR8R5IC02421

100

85.68

 20240820-14:03:39.670

XNYS

 280J6OIR94S4C02421

100

85.69

 20240820-14:04:19.865

XNYS

 280J6OIR9FCIC02421

100

85.64

 20240820-14:04:34.874

ARCX

 280J6OIR9JHGC02421

100

85.64

 20240820-14:04:43.521

EPRL

 280J6OIR9LRQC02421

100

85.68

 20240820-14:05:45.701

BATS

 280J6OIRA6DSC02421

26

85.69

 20240820-14:05:48.264

XCHI

 280J6OIRA71PC02421

100

85.72

 20240820-14:05:55.927

XNYS

 280J6OIRA8THC02421

100

85.74

 20240820-14:06:19.441

ARCX

 280J6OIRAEO3C02421

48

85.69

 20240820-14:06:26.132

EDGA

 280J6OIRAG9FC02421

52

85.69

 20240820-14:06:26.132

EDGA

 280J6OIRAG9GC02421

100

85.69

 20240820-14:06:26.133

XNAS

 280J6OIRAG9HC02421

100

85.63

 20240820-14:07:21.795

BATS

 280J6OIRAUJIC02421

100

85.62

 20240820-14:07:22.964

XPSX

 280J6OIRAUQMC02421

100

85.65

 20240820-14:08:05.336

XNYS

 280J6OIRB9T1C02421

100

85.65

 20240820-14:08:20.031

XNYS

 280J6OIRBCS8C02421

100

85.63

 20240820-14:08:39.472

ARCX

 280J6OIRBGT4C02421

6

85.63

 20240820-14:08:39.472

ARCX

 280J6OIRBGT5C02421

94

85.63

 20240820-14:08:39.472

ARCX

 280J6OIRBGT6C02421

100

85.62

 20240820-14:09:15.447

ARCX

 280J6OIRBOS8C02421

100

85.59

 20240820-14:09:40.925

ARCX

 280J6OIRBU03C02421

10

85.56

 20240820-14:10:02.596

XPSX

 280J6OIRC39TC02421

90

85.56

 20240820-14:10:02.596

XPSX

 280J6OIRC39UC02421

100

85.53

 20240820-14:10:15.622

XPSX

 280J6OIRC773C02421

100

85.5

 20240820-14:11:02.673

BATS

 280J6OIRCH69C02421

100

85.5

 20240820-14:11:18.732

XNYS

 280J6OIRCLD0C02421

100

85.46

 20240820-14:11:25.894

XPSX

 280J6OIRCNI3C02421

100

85.46

 20240820-14:11:25.894

XPSX

 280J6OIRCNI4C02421

100

85.34

 20240820-14:12:11.872

XPSX

 280J6OIRD2TOC02421

100

85.32

 20240820-14:13:50.985

XPSX

 280J6OIRDR0SC02421

100

85.32

 20240820-14:13:50.985

XPSX

 280J6OIRDR0TC02421

100

85.32

 20240820-14:13:50.986

XPSX

 280J6OIRDR0UC02421

27

85.32

 20240820-14:13:50.986

XPSX

 280J6OIRDR0VC02421

73

85.32

 20240820-14:13:51.000

XPSX

 280J6OIRDR11C02421

100

85.24

 20240820-14:14:43.684

XPSX

 280J6OIRE6K0C02421

100

85.22

 20240820-14:15:19.984

XPSX

 280J6OIREEVBC02421

70

85.15

 20240820-14:16:03.616

XNAS

 280J6OIREPKDC02421

4

85.17

 20240820-14:16:03.616

XNAS

 280J6OIREPKEC02421

26

85.17

 20240820-14:16:03.616

XNAS

 280J6OIREPKFC02421

100

85.13

 20240820-14:16:10.058

XPSX

 280J6OIRERCUC02421

20

85.13

 20240820-14:16:10.058

XPSX

 280J6OIRERCVC02421

80

85.13

 20240820-14:16:10.058

XPSX

 280J6OIRERD0C02421

100

85.05

 20240820-14:16:51.943

XPSX

 280J6OIRF519C02421

100

85.05

 20240820-14:16:51.944

XPSX

 280J6OIRF51AC02421

100

85.01

 20240820-14:17:48.355

XCHI

 280J6OIRFH2TC02421

100

85.01

 20240820-14:17:59.898

ARCX

 280J6OIRFJA9C02421

100

85.08

 20240820-14:18:54.975

XNAS

 280J6OIRFUVHC02421

100

85.05

 20240820-14:19:10.340

XPSX

 280J6OIRG2B2C02421

100

85.05

 20240820-14:19:10.340

XPSX

 280J6OIRG2B3C02421

100

85.04

 20240820-14:20:08.022

XPSX

 280J6OIRGEO7C02421

4

85.04

 20240820-14:20:08.022

XPSX

 280J6OIRGEO8C02421

96

85.04

 20240820-14:20:08.022

XPSX

 280J6OIRGEO9C02421

100

85.03

 20240820-14:20:44.292

BATS

 280J6OIRGM1KC02421

85

85.07

 20240820-14:21:19.341

ARCX

 280J6OIRGTMAC02421

100

85.04

 20240820-14:21:42.863

XPSX

 280J6OIRH2LFC02421

100

85.04

 20240820-14:21:42.863

XPSX

 280J6OIRH2LGC02421

100

85

 20240820-14:22:32.820

XPSX

 280J6OIRHDKAC02421

16

84.97

 20240820-14:22:43.944

XPSX

 280J6OIRHFR7C02421

25

84.97

 20240820-14:22:45.710

XPSX

 280J6OIRHG7LC02421

44

84.97

 20240820-14:22:45.740

XPSX

 280J6OIRHG7OC02421

15

84.97

 20240820-14:22:45.755

XPSX

 280J6OIRHG7VC02421

100

85.03

 20240820-14:24:03.924

XCHI

 280J6OIRI0R7C02421

100

85.02

 20240820-14:24:04.780

XNYS

 280J6OIRI14EC02421

6

84.98

 20240820-14:24:22.358

XPSX

 280J6OIRI5C9C02421

94

84.98

 20240820-14:24:22.358

XPSX

 280J6OIRI5CAC02421

94

84.98

 20240820-14:24:22.358

XPSX

 280J6OIRI5CBC02421

6

84.98

 20240820-14:24:22.358

XPSX

 280J6OIRI5CCC02421

94

84.98

 20240820-14:24:22.358

XPSX

 280J6OIRI5CDC02421

6

84.98

 20240820-14:24:22.359

XPSX

 280J6OIRI5CEC02421

100

84.99

 20240820-14:26:02.644

XPSX

 280J6OIRIQPUC02421

100

84.95

 20240820-14:26:47.685

ARCX

 280J6OIRJ4J5C02421

9

85.04

 20240820-14:27:58.463

XNYS

 280J6OIRJJ2TC02421

5

85.05

 20240820-14:27:58.463

XNAS

 280J6OIRJJ2UC02421

42

85.05

 20240820-14:27:58.463

ARCX

 280J6OIRJJ2VC02421

48

85.08

 20240820-14:28:19.415

ARCX

 280J6OIRJNADC02421

52

85.08

 20240820-14:28:19.415

ARCX

 280J6OIRJNAEC02421

100

85.05

 20240820-14:28:45.833

XPSX

 280J6OIRJSIFC02421

100

85.05

 20240820-14:28:45.833

XPSX

 280J6OIRJSIGC02421

100

85.1

 20240820-14:30:03.208

XPSX

 280J6OIRKH2CC02421

100

85.1

 20240820-14:30:03.208

XPSX

 280J6OIRKH2DC02421

74

85.1

 20240820-14:30:03.208

XPSX

 280J6OIRKH2EC02421

26

85.1

 20240820-14:30:03.208

XPSX

 280J6OIRKH2FC02421

100

85.13

 20240820-14:30:40.410

XNYS

 280J6OIRKRVAC02421

100

85.1

 20240820-14:31:10.332

XPSX

 280J6OIRL3E9C02421

38

85.1

 20240820-14:31:10.332

XPSX

 280J6OIRL3EAC02421

62

85.1

 20240820-14:31:10.332

XPSX

 280J6OIRL3EBC02421

100

85.07

 20240820-14:31:31.667

XPSX

 280J6OIRL8O1C02421

100

85.11

 20240820-14:32:25.582

BATS

 280J6OIRLL2SC02421

100

85.1

 20240820-14:32:42.258

XPSX

 280J6OIRLOJ5C02421

100

85.08

 20240820-14:33:38.541

XPSX

 280J6OIRM4OGC02421

100

85.08

 20240820-14:33:38.541

XPSX

 280J6OIRM4OHC02421

100

85.07

 20240820-14:34:07.757

XPSX

 280J6OIRMB4PC02421

31

85.09

 20240820-14:34:40.957

ARCX

 280J6OIRMHNGC02421

50

85.09

 20240820-14:34:40.957

ARCX

 280J6OIRMHNHC02421

19

85.09

 20240820-14:34:40.957

ARCX

 280J6OIRMHNIC02421

9

85.06

 20240820-14:35:07.779

XPSX

 280J6OIRMNF9C02421

91

85.06

 20240820-14:35:07.780

XPSX

 280J6OIRMNFAC02421

100

85.03

 20240820-14:35:52.351

XPSX

 280J6OIRN0T2C02421

100

85.01

 20240820-14:37:17.712

XPSX

 280J6OIRNJ9GC02421

100

85.01

 20240820-14:37:17.712

XPSX

 280J6OIRNJ9HC02421

4

85.01

 20240820-14:37:17.714

ARCX

 280J6OIRNJ9IC02421

96

85.01

 20240820-14:37:17.714

ARCX

 280J6OIRNJ9JC02421

100

84.96

 20240820-14:38:35.884

XPSX

 280J6OIRO3K3C02421

100

84.96

 20240820-14:38:35.884

XPSX

 280J6OIRO3K4C02421

100

84.96

 20240820-14:38:35.884

XPSX

 280J6OIRO3K5C02421

100

84.95

 20240820-14:38:49.910

XPSX

 280J6OIRO6DLC02421

100

84.98

 20240820-14:39:44.891

XPSX

 280J6OIROHM8C02421

100

84.98

 20240820-14:39:44.891

XPSX

 280J6OIROHM9C02421

100

85.03

 20240820-14:40:52.054

XNYS

 280J6OIROUKPC02421

50

84.99

 20240820-14:40:53.459

XPSX

 280J6OIROURLC02421

100

85.04

 20240820-14:41:30.019

XNYS

 280J6OIRP64VC02421

50

85.01

 20240820-14:41:32.710

XPSX

 280J6OIRP6OGC02421

50

85.01

 20240820-14:41:32.710

XPSX

 280J6OIRP6OHC02421

100

84.95

 20240820-14:42:28.435

XNYS

 280J6OIRPI3TC02421

17

84.92

 20240820-14:42:57.244

XNAS

 280J6OIRPN5KC02421

83

84.93

 20240820-14:42:57.244

XNAS

 280J6OIRPN5LC02421

100

84.94

 20240820-14:43:27.456

XNYS

 280J6OIRPTF9C02421

100

84.92

 20240820-14:43:30.236

XPSX

 280J6OIRPU02C02421

100

84.92

 20240820-14:43:30.236

XPSX

 280J6OIRPU03C02421

13

84.91

 20240820-14:44:43.644

IEXG

 280J6OIRQCJ3C02421

87

84.91

 20240820-14:44:43.644

IEXG

 280J6OIRQCJ4C02421

100

84.87

 20240820-14:45:33.842

XPSX

 280J6OIRQMN2C02421

100

84.87

 20240820-14:45:33.842

XPSX

 280J6OIRQMN3C02421

100

84.94

 20240820-14:46:30.988

XNYS

 280J6OIRR3BSC02421

100

84.92

 20240820-14:46:32.624

XPSX

 280J6OIRR3KTC02421

6

84.92

 20240820-14:46:32.624

XPSX

 280J6OIRR3KUC02421

100

84.94

 20240820-14:47:02.862

XPSX

 280J6OIRR9H0C02421

100

84.92

 20240820-14:47:38.493

ARCX

 280J6OIRRFRCC02421

100

84.97

 20240820-14:48:47.709

XNYS

 280J6OIRRU7TC02421

52

84.96

 20240820-14:49:06.133

XPSX

 280J6OIRS2E2C02421

38

84.96

 20240820-14:49:06.135

XPSX

 280J6OIRS2E3C02421

6

84.96

 20240820-14:49:06.136

XPSX

 280J6OIRS2E4C02421

2

84.96

 20240820-14:49:06.136

XPSX

 280J6OIRS2E5C02421

2

84.96

 20240820-14:49:06.146

XPSX

 280J6OIRS2E7C02421

100

84.96

 20240820-14:49:06.146

XPSX

 280J6OIRS2E8C02421

100

84.97

 20240820-14:50:32.392

ARCX

 280J6OIRSJ34C02421

100

84.97

 20240820-14:50:32.392

ARCX

 280J6OIRSJ35C02421

81

85.03

 20240820-14:51:14.683

XNAS

 280J6OIRSR3VC02421

19

85.03

 20240820-14:51:14.683

ARCX

 280J6OIRSR40C02421

100

85.01

 20240820-14:51:56.538

ARCX

 280J6OIRT3CAC02421

100

85.01

 20240820-14:51:56.538

ARCX

 280J6OIRT3CBC02421

26

85.01

 20240820-14:52:16.039

EPRL

 280J6OIRT754C02421

9

85.01

 20240820-14:52:22.449

EPRL

 280J6OIRT8FCC02421

1

85.01

 20240820-14:52:22.450

EPRL

 280J6OIRT8FDC02421

1

85.01

 20240820-14:52:25.842

EPRL

 280J6OIRT940C02421

63

85.01

 20240820-14:52:25.842

EPRL

 280J6OIRT941C02421

100

85.01

 20240820-14:53:15.245

ARCX

 280J6OIRTIJSC02421

7

85.01

 20240820-14:53:15.246

XPSX

 280J6OIRTIJUC02421

39

85.01

 20240820-14:53:15.246

XPSX

 280J6OIRTIJVC02421

2

85.01

 20240820-14:53:15.246

XPSX

 280J6OIRTIK2C02421

1

85.01

 20240820-14:53:15.246

XPSX

 280J6OIRTIK3C02421

100

85.06

 20240820-14:54:00.134

ARCX

 280J6OIRTQGCC02421

100

85.06

 20240820-14:54:01.108

XNYS

 280J6OIRTQMLC02421

7

85.05

 20240820-14:54:09.098

EDGA

 280J6OIRTSEKC02421

93

85.05

 20240820-14:54:09.778

EDGA

 280J6OIRTSI7C02421

95

85.04

 20240820-14:54:52.699

XPSX

 280J6OIRU4CCC02421

5

85.04

 20240820-14:54:52.699

XPSX

 280J6OIRU4CDC02421

100

85.02

 20240820-14:55:06.433

XPSX

 280J6OIRU747C02421

100

85.02

 20240820-14:55:28.168

EPRL

 280J6OIRUB7UC02421

100

84.99

 20240820-14:55:56.788

XPSX

 280J6OIRUH1FC02421

100

84.97

 20240820-14:56:35.624

XPSX

 280J6OIRUQUMC02421

15

84.94

 20240820-14:57:01.443

ARCX

 280J6OIRV1AVC02421

85

84.94

 20240820-14:57:01.443

ARCX

 280J6OIRV1B0C02421

100

84.92

 20240820-14:57:59.031

XNAS

 280J6OIRVCHNC02421

100

84.92

 20240820-14:58:10.588

XPSX

 280J6OIRVF1EC02421

100

84.9

 20240820-14:58:58.212

XPSX

 280J6OIRVNSEC02421

100

84.88

 20240820-14:59:17.211

XPSX

 280J6OIRVSF3C02421

100

84.88

 20240820-15:00:22.868

XNYS

 280J6OIS0CNUC02421

36

84.86

 20240820-15:00:36.076

XPSX

 280J6OIS0GKKC02421

100

84.86

 20240820-15:00:36.202

XPSX

 280J6OIS0GL9C02421

64

84.86

 20240820-15:00:36.202

XPSX

 280J6OIS0GLAC02421

100

84.87

 20240820-15:01:10.692

XPSX

 280J6OIS0OAVC02421

100

84.88

 20240820-15:02:01.877

XNAS

 280J6OIS1430C02421

100

84.87

 20240820-15:02:32.678

XNAS

 280J6OIS1BISC02421

100

84.87

 20240820-15:02:54.515

XPSX

 280J6OIS1GB1C02421

36

84.86

 20240820-15:03:23.495

XPSX

 280J6OIS1M9NC02421

5

84.86

 20240820-15:03:23.495

XPSX

 280J6OIS1M9OC02421

59

84.86

 20240820-15:03:23.496

XPSX

 280J6OIS1M9PC02421

4

84.86

 20240820-15:03:40.791

BATY

 280J6OIS1PAEC02421

14

84.86

 20240820-15:03:40.967

BATY

 280J6OIS1PBLC02421

18

84.92

 20240820-15:04:18.408

XNAS

 280J6OIS216FC02421

1

84.93

 20240820-15:04:18.408

XNAS

 280J6OIS216GC02421

2

84.93

 20240820-15:04:18.408

XNAS

 280J6OIS216HC02421

50

84.93

 20240820-15:04:18.408

XNAS

 280J6OIS216IC02421

100

84.91

 20240820-15:04:34.578

XNAS

 280J6OIS24AQC02421

100

84.91

 20240820-15:04:34.578

XNAS

 280J6OIS24ARC02421

100

84.91

 20240820-15:05:10.214

XPSX

 280J6OIS2B58C02421

100

84.91

 20240820-15:05:58.465

XPSX

 280J6OIS2KH8C02421

100

84.92

 20240820-15:06:07.712

BATY

 280J6OIS2MKJC02421

100

84.94

 20240820-15:06:54.907

BATY

 280J6OIS2VR7C02421

100

84.93

 20240820-15:08:17.682

XNAS

 280J6OIS3EQUC02421

18

84.93

 20240820-15:08:17.682

XNAS

 280J6OIS3EQVC02421

82

84.93

 20240820-15:08:17.682

XNAS

 280J6OIS3ER1C02421

100

84.84

 20240820-15:08:32.777

XPSX

 280J6OIS3HM5C02421

100

84.96

 20240820-15:09:57.835

XNYS

 280J6OIS3VODC02421

100

84.93

 20240820-15:10:23.495

XNAS

 280J6OIS44POC02421

100

84.93

 20240820-15:10:23.495

XNAS

 280J6OIS44PPC02421

100

84.96

 20240820-15:11:09.034

XNAS

 280J6OIS4DOHC02421

100

84.95

 20240820-15:11:27.699

BATY

 280J6OIS4H05C02421

100

84.89

 20240820-15:12:15.733

XPSX

 280J6OIS4PQPC02421

100

84.9

 20240820-15:13:12.140

XNAS

 280J6OIS53FRC02421

7

84.88

 20240820-15:13:23.631

EDGA

 280J6OIS5665C02421

93

84.88

 20240820-15:13:23.631

EDGA

 280J6OIS5666C02421

46

84.88

 20240820-15:13:25.978

BATY

 280J6OIS56KBC02421

100

84.88

 20240820-15:14:55.224

EPRL

 280J6OIS5NDLC02421

100

84.89

 20240820-15:15:31.189

BATY

 280J6OIS602RC02421

100

84.91

 20240820-15:16:21.339

XNAS

 280J6OIS68JVC02421

100

84.89

 20240820-15:17:27.666

ARCX

 280J6OIS6KVFC02421

30

84.89

 20240820-15:17:27.666

ARCX

 280J6OIS6KVGC02421

70

84.89

 20240820-15:17:27.666

ARCX

 280J6OIS6KVHC02421

14

84.89

 20240820-15:17:29.782

BATY

 280J6OIS6LBDC02421

86

84.89

 20240820-15:17:29.783

BATY

 280J6OIS6LBEC02421

100

84.88

 20240820-15:18:00.476

ARCX

 280J6OIS6QOGC02421

100

84.85

 20240820-15:19:09.707

XNAS

 280J6OIS775SC02421

100

84.85

 20240820-15:19:14.255

ARCX

 280J6OIS77VHC02421

53

84.84

 20240820-15:20:00.763

BATY

 280J6OIS7FLJC02421

8

84.84

 20240820-15:20:00.767

BATY

 280J6OIS7FLKC02421

100

84.91

 20240820-15:20:30.722

BATY

 280J6OIS7LD7C02421

30

84.94

 20240820-15:21:40.725

XNAS

 280J6OIS811EC02421

70

84.94

 20240820-15:21:40.725

XNAS

 280J6OIS811FC02421

30

84.94

 20240820-15:21:40.725

XNAS

 280J6OIS811GC02421

70

84.94

 20240820-15:21:40.726

XNAS

 280J6OIS811HC02421

30

84.94

 20240820-15:21:40.726

XNAS

 280J6OIS811IC02421

70

84.94

 20240820-15:21:40.726

XNAS

 280J6OIS811JC02421

100

84.94

 20240820-15:22:34.059

XNAS

 280J6OIS8A73C02421

12

84.93

 20240820-15:23:03.224

XASE

 280J6OIS8ED1C02421

100

84.93

 20240820-15:23:03.224

ARCX

 280J6OIS8ED2C02421

88

84.93

 20240820-15:23:03.224

XASE

 280J6OIS8ED3C02421

26

84.91

 20240820-15:24:02.015

XNAS

 280J6OIS8OGIC02421

7

84.92

 20240820-15:24:02.015

XNAS

 280J6OIS8OGJC02421

67

84.92

 20240820-15:24:02.015

XNAS

 280J6OIS8OGKC02421

23

84.94

 20240820-15:24:53.061

XNAS

 280J6OIS91CLC02421

77

84.93

 20240820-15:24:53.062

XNAS

 280J6OIS91CMC02421

100

84.95

 20240820-15:25:23.336

XPSX

 280J6OIS96UBC02421

100

84.95

 20240820-15:25:23.336

XPSX

 280J6OIS96UCC02421

100

84.94

 20240820-15:26:14.485

XPSX

 280J6OIS9FPPC02421

100

84.94

 20240820-15:26:14.485

ARCX

 280J6OIS9FPRC02421

35

84.91

 20240820-15:26:52.200

XPSX

 280J6OIS9N2TC02421

12

84.91

 20240820-15:26:52.379

XPSX

 280J6OIS9N5TC02421

53

84.91

 20240820-15:26:52.379

XPSX

 280J6OIS9N5UC02421

67

84.89

 20240820-15:27:27.364

XPSX

 280J6OIS9T1BC02421

33

84.89

 20240820-15:27:27.364

XPSX

 280J6OIS9T1CC02421

78

84.87

 20240820-15:28:07.104

XPSX

 280J6OISA4DUC02421

22

84.87

 20240820-15:28:07.105

XPSX

 280J6OISA4DVC02421

100

84.89

 20240820-15:29:08.385

MEMX

 280J6OISAF04C02421

100

84.87

 20240820-15:29:16.325

XPSX

 280J6OISAG74C02421

100

84.87

 20240820-15:29:16.325

XPSX

 280J6OISAG75C02421

7

84.88

 20240820-15:29:59.012

XPSX

 280J6OISAN7NC02421

7

84.88

 20240820-15:29:59.012

XPSX

 280J6OISAN7OC02421

86

84.88

 20240820-15:29:59.251

XPSX

 280J6OISANALC02421

100

84.88

 20240820-15:30:00.293

XPSX

 280J6OISANLNC02421

13

84.82

 20240820-15:30:23.887

ARCX

 280J6OISATOBC02421

87

84.82

 20240820-15:30:23.887

ARCX

 280J6OISATOCC02421

100

84.81

 20240820-15:30:34.079

XPSX

 280J6OISAVIEC02421

100

84.78

 20240820-15:31:02.683

XPSX

 280J6OISB4MPC02421

100

84.87

 20240820-15:31:45.294

XNAS

 280J6OISBEF2C02421

100

84.86

 20240820-15:31:55.273

XPSX

 280J6OISBGFCC02421

100

84.86

 20240820-15:31:55.274

XPSX

 280J6OISBGFDC02421

100

84.86

 20240820-15:32:33.001

XPSX

 280J6OISBNRCC02421

100

84.87

 20240820-15:32:50.209

XPSX

 280J6OISBQSMC02421

100

84.9

 20240820-15:34:00.214

XNYS

 280J6OISC751C02421

100

84.87

 20240820-15:34:01.344

XPSX

 280J6OISC7B2C02421

100

84.89

 20240820-15:34:08.081

BATS

 280J6OISC8N3C02421

100

84.9

 20240820-15:35:10.196

XASE

 280J6OISCK34C02421

100

84.9

 20240820-15:35:10.196

XASE

 280J6OISCK35C02421

300

85

 20240820-15:36:04.324

XCHI

 280J6OISCU3KC02421

100

84.97

 20240820-15:36:11.206

XNAS

 280J6OISCVC4C02421

68

84.96

 20240820-15:36:14.305

EPRL

 280J6OISD0MMC02421

100

84.96

 20240820-15:36:14.305

ARCX

 280J6OISD0MNC02421

130

84.96

 20240820-15:36:14.305

EPRL

 280J6OISD0MOC02421

100

84.96

 20240820-15:36:14.305

XNAS

 280J6OISD0MPC02421

100

84.96

 20240820-15:36:14.305

EPRL

 280J6OISD0MQC02421

2

84.96

 20240820-15:36:14.306

EPRL

 280J6OISD0MRC02421

8

84.96

 20240820-15:36:14.306

EPRL

 280J6OISD0MSC02421

7

84.96

 20240820-15:36:14.306

XPSX

 280J6OISD0MTC02421

92

84.96

 20240820-15:36:14.320

EPRL

 280J6OISD0N3C02421

100

85

 20240820-15:39:29.159

XPSX

 280J6OISE8T3C02421

100

84.98

 20240820-15:39:38.887

ARCX

 280J6OISEB3JC02421

100

84.99

 20240820-15:40:52.489

ARCX

 280J6OISEP77C02421

100

84.92

 20240820-15:41:35.680

XPSX

 280J6OISF1M1C02421

100

84.91

 20240820-15:42:19.255

XPSX

 280J6OISF925C02421

100

84.87

 20240820-15:43:25.448

XNAS

 280J6OISFL4UC02421

100

84.85

 20240820-15:45:07.322

XPSX

 280J6OISG8IJC02421

100

84.77

 20240820-15:46:40.175

XPSX

 280J6OISGPSUC02421

100

84.8

 20240820-15:47:10.235

ARCX

 280J6OISGV7SC02421

100

84.73

 20240820-15:48:23.667

ARCX

 280J6OISHCF2C02421

60

84.73

 20240820-15:49:05.706

XNAS

 280J6OISHKF5C02421

40

84.73

 20240820-15:49:14.986

XNAS

 280J6OISHM5GC02421

100

84.77

 20240820-15:49:48.624

XPSX

 280J6OISHS2SC02421

100

84.74

 20240820-15:50:38.052

XPSX

 280J6OISI5CAC02421

100

84.75

 20240820-15:52:07.270

XASE

 280J6OISILHDC02421

100

84.75

 20240820-15:52:07.270

XASE

 280J6OISILHEC02421

100

84.78

 20240820-15:53:28.887

XPSX

 280J6OISJ4ARC02421

100

84.82

 20240820-15:55:00.024

XPSX

 280J6OISJJMAC02421

100

84.81

 20240820-15:55:27.698

XPSX

 280J6OISJP98C02421

100

84.89

 20240820-15:56:50.852

XCHI

 280J6OISK8AUC02421

100

84.86

 20240820-15:57:05.233

XPSX

 280J6OISKB0GC02421

100

84.9

 20240820-15:58:10.475

XNYS

 280J6OISKM9JC02421

100

84.94

 20240820-15:59:03.424

XPSX

 280J6OISL1OJC02421

100

84.93

 20240820-15:59:37.141

XPSX

 280J6OISL87FC02421

100

84.94

 20240820-16:00:27.675

EPRL

 280J6OISLJKLC02421

100

84.95

 20240820-16:01:52.625

EPRL

 280J6OISM6GUC02421

100

84.93

 20240820-16:03:03.821

XCHI

 280J6OISMMA7C02421

100

84.9

 20240820-16:03:45.601

EPRL

 280J6OISMVEGC02421

1

84.92

 20240820-16:05:22.714

XNYS

 280J6OISNHCPC02421

99

84.92

 20240820-16:05:22.714

XNYS

 280J6OISNHCQC02421

100

84.91

 20240820-16:05:53.818

EPRL

 280J6OISNMOTC02421

42

84.89

 20240820-16:06:31.900

XPSX

 280J6OISNU2HC02421

7

84.89

 20240820-16:06:31.900

XPSX

 280J6OISNU2IC02421

51

84.89

 20240820-16:06:31.900

XPSX

 280J6OISNU2JC02421

99

84.87

 20240820-16:07:29.422

XPSX

 280J6OISO9E1C02421

1

84.87

 20240820-16:07:29.422

XPSX

 280J6OISO9E2C02421

100

84.9

 20240820-16:09:28.843

XCHI

 280J6OISOVOUC02421

100

84.9

 20240820-16:10:26.700

XPSX

 280J6OISPAUBC02421

100

84.9

 20240820-16:10:26.700

EPRL

 280J6OISPAUCC02421

99

84.84

 20240820-16:11:08.041

XPSX

 280J6OISPJRPC02421

3

84.85

 20240820-16:12:38.228

XNAS

 280J6OISQ3NTC02421

2

84.85

 20240820-16:12:38.228

XNAS

 280J6OISQ3NUC02421

100

84.84

 20240820-16:12:46.696

XPSX

 280J6OISQ582C02421

100

84.84

 20240820-16:12:46.696

XPSX

 280J6OISQ583C02421

100

84.86

 20240820-16:14:25.306

XNYS

 280J6OISQO70C02421

100

84.86

 20240820-16:15:22.566

ARCX

 280J6OISR2O3C02421

100

84.83

 20240820-16:15:50.082

ARCX

 280J6OISR9T8C02421

100

84.8

 20240820-16:17:39.995

EPRL

 280J6OISS4VPC02421

100

84.8

 20240820-16:17:39.996

EPRL

 280J6OISS4VTC02421

28

84.79

 20240820-16:18:39.500

XPSX

 280J6OISSKBUC02421

72

84.79

 20240820-16:18:39.500

XPSX

 280J6OISSKBVC02421

36

84.8

 20240820-16:19:43.945

XPSX

 280J6OIST2L5C02421

64

84.8

 20240820-16:19:43.945

XPSX

 280J6OIST2L6C02421

100

84.78

 20240820-16:20:28.068

XPSX

 280J6OISTDCEC02421

41

84.79

 20240820-16:21:26.611

XNAS

 280J6OISTQ55C02421

59

84.79

 20240820-16:21:26.611

XNAS

 280J6OISTQ56C02421

4

84.79

 20240820-16:23:08.056

IEXG

 280J6OISUF5DC02421

96

84.79

 20240820-16:23:08.056

IEXG

 280J6OISUF5EC02421

100

84.81

 20240820-16:23:56.273

ARCX

 280J6OISUPSQC02421

100

84.78

 20240820-16:24:14.572

XPSX

 280J6OISUTMRC02421

100

84.83

 20240820-16:26:10.926

EDGX

 280J6OISVJISC02421

5

84.83

 20240820-16:26:10.926

ARCX

 280J6OISVJITC02421

100

84.82

 20240820-16:26:40.772

EDGA

 280J6OISVOUVC02421

100

84.86

 20240820-16:28:34.405

XNYS

 280J6OIT0FJVC02421

100

84.84

 20240820-16:29:08.556

XNYS

 280J6OIT0N0QC02421

100

84.84

 20240820-16:29:08.556

XNYS

 280J6OIT0N0RC02421

100

84.83

 20240820-16:30:00.670

XPSX

 280J6OIT123PC02421

95

84.83

 20240820-16:30:53.040

XPSX

 280J6OIT1F96C02421

5

84.83

 20240820-16:30:53.040

XPSX

 280J6OIT1F97C02421

43

84.83

 20240820-16:31:12.096

ARCX

 280J6OIT1JOKC02421

57

84.83

 20240820-16:31:12.097

ARCX

 280J6OIT1JOMC02421

100

84.81

 20240820-16:32:26.075

BATY

 280J6OIT259EC02421

100

84.82

 20240820-16:32:51.008

ARCX

 280J6OIT2AHLC02421

100

84.83

 20240820-16:34:07.790

XNYS

 280J6OIT2RN8C02421

100

84.82

 20240820-16:34:54.395

BATY

 280J6OIT34GOC02421

100

84.81

 20240820-16:35:44.177

ARCX

 280J6OIT3EKMC02421

100

84.82

 20240820-16:38:16.768

BATY

 280J6OIT4DK4C02421

100

84.82

 20240820-16:38:16.768

XPSX

 280J6OIT4DK5C02421

100

84.86

 20240820-16:40:03.730

ARCX

 280J6OIT52L5C02421

47

84.87

 20240820-16:40:17.567

BATY

 280J6OIT559EC02421

100

84.87

 20240820-16:40:17.568

BATY

 280J6OIT559FC02421

53

84.87

 20240820-16:40:18.246

BATY

 280J6OIT55D4C02421

25

84.82

 20240820-16:41:32.050

XPSX

 280J6OIT5IJJC02421

18

84.82

 20240820-16:41:32.050

XPSX

 280J6OIT5IJKC02421

8

84.82

 20240820-16:41:32.050

XPSX

 280J6OIT5IJLC02421

18

84.82

 20240820-16:41:32.051

XPSX

 280J6OIT5IJNC02421

13

84.82

 20240820-16:41:32.051

XPSX

 280J6OIT5IJOC02421

18

84.82

 20240820-16:41:32.051

XPSX

 280J6OIT5IJPC02421

100

84.83

 20240820-16:44:09.254

XNYS

 280J6OIT6FSBC02421

100

84.85

 20240820-16:45:13.907

XNYS

 280J6OIT6R70C02421

100

84.85

 20240820-16:45:13.907

XNYS

 280J6OIT6R71C02421

100

84.83

 20240820-16:47:02.011

XPSX

 280J6OIT7FR1C02421

4

84.83

 20240820-16:47:02.011

EDGA

 280J6OIT7FR2C02421

23

84.81

 20240820-16:47:44.440

EPRL

 280J6OIT7N15C02421

100

84.83

 20240820-16:47:57.054

ARCX

 280J6OIT7P3VC02421

1

84.86

 20240820-16:49:09.876

XNYS

 280J6OIT86GPC02421

1

84.86

 20240820-16:49:09.876

XNYS

 280J6OIT86GQC02421

98

84.86

 20240820-16:49:09.876

XNYS

 280J6OIT86GRC02421

100

84.85

 20240820-16:51:56.338

ARCX

 280J6OIT94OTC02421

5

84.85

 20240820-16:51:56.338

ARCX

 280J6OIT94OUC02421

100

84.85

 20240820-16:51:56.338

ARCX

 280J6OIT94OVC02421

95

84.85

 20240820-16:51:56.338

ARCX

 280J6OIT94P0C02421

6

84.83

 20240820-16:53:03.809

BATY

 280J6OIT9HPVC02421

100

84.84

 20240820-16:53:17.890

ARCX

 280J6OIT9KBJC02421

100

84.85

 20240820-16:53:53.473

ARCX

 280J6OIT9RP7C02421

100

84.87

 20240820-16:55:50.938

XNYS

 280J6OITAJS0C02421

100

84.89

 20240820-16:56:21.530

IEXG

 280J6OITAPOSC02421

100

84.87

 20240820-16:56:51.475

XPSX

 280J6OITAUUFC02421

100

84.93

 20240820-16:58:24.843

XCHI

 280J6OITBF95C02421

100

84.94

 20240820-16:59:15.850

XCHI

 280J6OITBOH7C02421

100

84.94

 20240820-16:59:32.296

XPSX

 280J6OITBS2QC02421

100

84.9

 20240820-17:00:08.280

ARCX

 280J6OITC3GPC02421

100

84.81

 20240820-17:01:06.173

EPRL

 280J6OITCKGSC02421

100

84.85

 20240820-17:03:20.578

XCHI

 280J6OITDGGJC02421

100

84.82

 20240820-17:03:51.160

ARCX

 280J6OITDLT5C02421

100

84.83

 20240820-17:04:51.137

ARCX

 280J6OITE15AC02421

100

84.84

 20240820-17:05:06.249

XPSX

 280J6OITE3OLC02421

100

84.82

 20240820-17:05:42.222

XPSX

 280J6OITEAA3C02421

100

84.89

 20240820-17:07:22.917

XPSX

 280J6OITETUHC02421

100

84.89

 20240820-17:07:22.917

XPSX

 280J6OITETUIC02421

100

84.92

 20240820-17:09:29.666

ARCX

 280J6OITFIN2C02421

100

84.94

 20240820-17:10:28.658

EDGA

 280J6OITFUK6C02421

100

84.94

 20240820-17:10:28.658

EPRL

 280J6OITFUK7C02421

93

84.89

 20240820-17:12:04.622

XPSX

 280J6OITGELEC02421

2

84.89

 20240820-17:12:04.622

XPSX

 280J6OITGELFC02421

5

84.89

 20240820-17:12:04.622

XPSX

 280J6OITGELGC02421

100

84.91

 20240820-17:13:53.373

IEXG

 280J6OITH16GC02421

100

84.91

 20240820-17:13:53.382

XPSX

 280J6OITH16LC02421

100

84.86

 20240820-17:14:37.143

XPSX

 280J6OITH9J0C02421

100

84.85

 20240820-17:15:58.154

XPSX

 280J6OITHPCBC02421

6

84.91

 20240820-17:17:35.108

MEMX

 280J6OITIBJ3C02421

31

84.91

 20240820-17:17:35.108

MEMX

 280J6OITIBJ4C02421

49

84.91

 20240820-17:17:35.108

MEMX

 280J6OITIBJ5C02421

14

84.91

 20240820-17:17:35.108

MEMX

 280J6OITIBJ6C02421

100

84.94

 20240820-17:18:41.654

ARCX

 280J6OITILTQC02421

44

84.94

 20240820-17:18:41.654

XPSX

 280J6OITILTRC02421

56

84.94

 20240820-17:18:41.655

XPSX

 280J6OITILTSC02421

100

84.92

 20240820-17:19:53.662

ARCX

 280J6OITJ16NC02421

100

84.95

 20240820-17:21:22.187

XPSX

 280J6OITJFOSC02421

2

84.92

 20240820-17:23:15.753

XNAS

 280J6OITK3U5C02421

98

84.92

 20240820-17:23:15.753

XNAS

 280J6OITK3U6C02421

100

84.91

 20240820-17:24:12.079

EPRL

 280J6OITKCLDC02421

100

84.93

 20240820-17:25:07.990

XPSX

 280J6OITKLSPC02421

23

85.01

 20240820-17:25:34.745

XNAS

 280J6OITKQEBC02421

77

85.01

 20240820-17:25:34.745

XNAS

 280J6OITKQECC02421

100

85

 20240820-17:26:22.578

XPSX

 280J6OITL3IEC02421

100

85.05

 20240820-17:27:50.155

EPRL

 280J6OITLI0DC02421

55

85.04

 20240820-17:28:13.105

XPSX

 280J6OITLLONC02421

45

85.04

 20240820-17:28:13.106

XPSX

 280J6OITLLOOC02421

7

85.04

 20240820-17:30:11.946

XNAS

 280J6OITMAFAC02421

17

85.04

 20240820-17:30:11.946

XNAS

 280J6OITMAFBC02421

1

85.04

 20240820-17:30:11.946

XNAS

 280J6OITMAFCC02421

1

85.04

 20240820-17:30:11.946

XNAS

 280J6OITMAFDC02421

74

85.04

 20240820-17:30:11.946

XNAS

 280J6OITMAFEC02421

6

85.03

 20240820-17:30:29.998

XPSX

 280J6OITMF1UC02421

94

85.03

 20240820-17:30:29.998

XPSX

 280J6OITMF1VC02421

100

85

 20240820-17:30:56.827

XPSX

 280J6OITMKCEC02421

100

85

 20240820-17:31:42.801

XNAS

 280J6OITMU9TC02421

98

85.01

 20240820-17:32:26.143

XNYS

 280J6OITN6VMC02421

1

85.01

 20240820-17:32:26.143

XNYS

 280J6OITN6VNC02421

1

85.01

 20240820-17:32:26.143

XNYS

 280J6OITN6VOC02421

100

84.99

 20240820-17:32:29.699

XPSX

 280J6OITN7PCC02421

100

84.97

 20240820-17:33:10.450

XPSX

 280J6OITNG2GC02421

100

84.98

 20240820-17:33:58.374

XPSX

 280J6OITNOMRC02421

100

84.97

 20240820-17:35:44.352

ARCX

 280J6OITOCETC02421

82

84.99

 20240820-17:36:26.190

XNYS

 280J6OITOJR2C02421

18

85

 20240820-17:36:26.190

XNYS

 280J6OITOJR3C02421

100

84.99

 20240820-17:36:32.029

ARCX

 280J6OITOL2EC02421

5

84.95

 20240820-17:37:33.490

XPSX

 280J6OITP14JC02421

100

85.01

 20240820-17:38:13.575

XNYS

 280J6OITP8QIC02421

100

84.99

 20240820-17:38:54.802

ARCX

 280J6OITPGFTC02421

12

85.04

 20240820-17:39:59.963

XNYS

 280J6OITPSI2C02421

88

85.04

 20240820-17:39:59.963

XNYS

 280J6OITPSI3C02421

100

85.05

 20240820-17:40:40.586

BATY

 280J6OITQ318C02421

7

85.05

 20240820-17:41:32.397

BATY

 280J6OITQBIVC02421

93

85.05

 20240820-17:41:32.397

BATY

 280J6OITQBJ0C02421

7

85.05

 20240820-17:41:35.570

XPSX

 280J6OITQC4VC02421

100

85.07

 20240820-17:43:00.847

XNYS

 280J6OITQPQ4C02421

100

85.08

 20240820-17:43:11.198

XCHI

 280J6OITQRK4C02421

100

85.1

 20240820-17:44:11.740

XNYS

 280J6OITR5MLC02421

100

85.08

 20240820-17:44:19.972

BATY

 280J6OITR70DC02421

100

85.08

 20240820-17:44:20.959

EDGA

 280J6OITR751C02421

100

85.09

 20240820-17:47:02.338

ARCX

 280J6OITS4LHC02421

100

85.08

 20240820-17:47:05.943

EPRL

 280J6OITS57SC02421

36

85.1

 20240820-17:48:28.707

BATY

 280J6OITSKUJC02421

64

85.1

 20240820-17:48:28.708

BATY

 280J6OITSKUKC02421

100

85.1

 20240820-17:49:42.945

XPSX

 280J6OITT0MOC02421

100

85.14

 20240820-17:51:09.720

ARCX

 280J6OITTFC9C02421

100

85.1

 20240820-17:51:26.098

BATY

 280J6OITTI71C02421

100

85.08

 20240820-17:52:21.113

BATY

 280J6OITTR10C02421

100

85.1

 20240820-17:53:44.549

BATY

 280J6OITU88OC02421

100

85.08

 20240820-17:54:31.339

ARCX

 280J6OITUFNSC02421

100

85.13

 20240820-17:56:00.079

XNYS

 280J6OITUUE1C02421

55

85.11

 20240820-17:56:00.587

XPSX

 280J6OITUUJCC02421

45

85.11

 20240820-17:56:00.587

XPSX

 280J6OITUUJDC02421

55

85.11

 20240820-17:56:00.587

XPSX

 280J6OITUUJEC02421

45

85.11

 20240820-17:56:02.290

XPSX

 280J6OITUUTGC02421

21

85.07

 20240820-17:58:19.941

XASE

 280J6OITVNA2C02421

79

85.07

 20240820-17:58:19.941

XASE

 280J6OITVNA3C02421

100

85.08

 20240820-17:58:46.865

XPSX

 280J6OITVRGRC02421

100

85.08

 20240820-17:59:30.910

XPSX

 280J6OIU0352C02421

100

85.07

 20240820-18:00:04.083

XASE

 280J6OIU090VC02421

100

85.07

 20240820-18:00:38.233

XPSX

 280J6OIU0GJAC02421

29

85.07

 20240820-18:01:43.650

XPSX

 280J6OIU0TBIC02421

71

85.07

 20240820-18:01:43.651

XPSX

 280J6OIU0TBJC02421

14

85.14

 20240820-18:03:14.070

XNYS

 280J6OIU1EBEC02421

86

85.14

 20240820-18:03:14.071

EDGX

 280J6OIU1EBFC02421

100

85.18

 20240820-18:04:09.800

XNYS

 280J6OIU1NV0C02421

100

85.2

 20240820-18:04:59.336

XNYS

 280J6OIU20AEC02421

100

85.2

 20240820-18:05:06.489

XNYS

 280J6OIU21TFC02421

100

85.3

 20240820-18:06:50.474

XNYS

 280J6OIU2KN4C02421

94

85.28

 20240820-18:07:29.474

XPSX

 280J6OIU2QSHC02421

6

85.28

 20240820-18:07:29.474

XPSX

 280J6OIU2QSIC02421

12

85.28

 20240820-18:07:29.474

XPSX

 280J6OIU2QSJC02421

33

85.28

 20240820-18:07:29.474

XPSX

 280J6OIU2QSKC02421

47

85.29

 20240820-18:07:29.475

ARCX

 280J6OIU2QSLC02421

10

85.29

 20240820-18:07:29.475

XNAS

 280J6OIU2QSMC02421

43

85.29

 20240820-18:07:29.475

XNAS

 280J6OIU2QSNC02421

100

85.35

 20240820-18:08:37.884

XPSX

 280J6OIU36D2C02421

100

85.34

 20240820-18:09:35.203

XPSX

 280J6OIU3ETQC02421

100

85.32

 20240820-18:10:34.287

XPSX

 280J6OIU3O7RC02421

100

85.35

 20240820-18:11:12.896

ARCX

 280J6OIU3UKCC02421

100

85.35

 20240820-18:11:57.478

XPSX

 280J6OIU453RC02421

100

85.41

 20240820-18:13:42.292

XPSX

 280J6OIU4NNDC02421

100

85.41

 20240820-18:13:42.292

XPSX

 280J6OIU4NNEC02421

100

85.42

 20240820-18:14:58.972

BATY

 280J6OIU538AC02421

100

85.44

 20240820-18:15:43.571

EDGA

 280J6OIU5BKLC02421

13

85.51

 20240820-18:17:20.609

BATS

 280J6OIU5QJNC02421

59

85.51

 20240820-18:17:20.609

XNAS

 280J6OIU5QJOC02421

2

85.51

 20240820-18:17:20.609

BATS

 280J6OIU5QJPC02421

1

85.51

 20240820-18:17:20.609

XNYS

 280J6OIU5QJQC02421

21

85.51

 20240820-18:17:20.609

XNYS

 280J6OIU5QJRC02421

4

85.51

 20240820-18:17:20.609

BATS

 280J6OIU5QJSC02421

100

85.48

 20240820-18:17:20.824

XPSX

 280J6OIU5QKNC02421

7

85.48

 20240820-18:17:20.824

XPSX

 280J6OIU5QKOC02421

7

85.48

 20240820-18:17:20.824

XPSX

 280J6OIU5QKPC02421

86

85.48

 20240820-18:17:20.824

XPSX

 280J6OIU5QKQC02421

100

85.48

 20240820-18:19:12.891

BATY

 280J6OIU6BVMC02421

100

85.48

 20240820-18:20:17.881

XNAS

 280J6OIU6LVUC02421

100

85.48

 20240820-18:20:17.881

XPSX

 280J6OIU6M00C02421

100

85.47

 20240820-18:22:06.601

XPSX

 280J6OIU76O6C02421

100

85.47

 20240820-18:22:06.602

XPSX

 280J6OIU76O7C02421

100

85.43

 20240820-18:22:25.694

XPSX

 280J6OIU79MPC02421

100

85.49

 20240820-18:23:43.878

XPSX

 280J6OIU7MG8C02421

100

85.48

 20240820-18:24:06.045

XPSX

 280J6OIU7PV9C02421

100

85.47

 20240820-18:25:06.746

XPSX

 280J6OIU83DCC02421

90

85.44

 20240820-18:26:21.047

XPSX

 280J6OIU8H3BC02421

10

85.44

 20240820-18:26:21.047

XPSX

 280J6OIU8H3CC02421

21

85.48

 20240820-18:27:38.568

EDGX

 280J6OIU8U91C02421

14

85.48

 20240820-18:27:38.568

EDGX

 280J6OIU8U92C02421

5

85.47

 20240820-18:27:38.568

XNYS

 280J6OIU8U93C02421

18

85.48

 20240820-18:27:38.568

XNAS

 280J6OIU8U94C02421

20

85.48

 20240820-18:27:38.568

XNAS

 280J6OIU8U95C02421

1

85.48

 20240820-18:27:38.568

XNAS

 280J6OIU8U96C02421

1

85.48

 20240820-18:27:38.568

XNAS

 280J6OIU8U97C02421

6

85.47

 20240820-18:27:38.568

ARCX

 280J6OIU8U98C02421

4

85.48

 20240820-18:27:38.568

ARCX

 280J6OIU8U99C02421

10

85.48

 20240820-18:27:38.569

XNYS

 280J6OIU8U9AC02421

100

85.45

 20240820-18:27:38.579

XPSX

 280J6OIU8U9BC02421

100

85.45

 20240820-18:29:08.892

XPSX

 280J6OIU9E7KC02421

100

85.45

 20240820-18:30:21.848

XPSX

 280J6OIU9T9SC02421

100

85.44

 20240820-18:31:20.756

XPSX

 280J6OIUAAPQC02421

30

85.45

 20240820-18:31:33.467

XPSX

 280J6OIUADPOC02421

70

85.45

 20240820-18:31:33.468

XPSX

 280J6OIUADPPC02421

100

85.4

 20240820-18:32:21.287

XPSX

 280J6OIUAPLAC02421

100

85.37

 20240820-18:33:38.475

EDGX

 280J6OIUBCLBC02421

91

85.37

 20240820-18:33:55.393

XPSX

 280J6OIUBG8MC02421

9

85.37

 20240820-18:33:55.393

XPSX

 280J6OIUBG8NC02421

5

85.4

 20240820-18:35:34.507

BATY

 280J6OIUC7TPC02421

11

85.42

 20240820-18:35:35.055

EDGX

 280J6OIUC81VC02421

60

85.42

 20240820-18:35:35.055

XNAS

 280J6OIUC820C02421

18

85.42

 20240820-18:35:35.055

ARCX

 280J6OIUC821C02421

8

85.42

 20240820-18:35:35.055

ARCX

 280J6OIUC822C02421

3

85.42

 20240820-18:35:35.055

ARCX

 280J6OIUC823C02421

43

85.42

 20240820-18:35:41.945

XPSX

 280J6OIUC9KNC02421

57

85.42

 20240820-18:35:41.945

XPSX

 280J6OIUC9KOC02421

100

85.42

 20240820-18:36:55.263

BATY

 280J6OIUCPB5C02421

53

85.42

 20240820-18:36:55.494

XPSX

 280J6OIUCPCRC02421

47

85.42

 20240820-18:36:55.494

XPSX

 280J6OIUCPCSC02421

100

85.38

 20240820-18:38:06.892

ARCX

 280J6OIUD8A9C02421

18

85.45

 20240820-18:40:10.651

XNAS

 280J6OIUE4FVC02421

82

85.45

 20240820-18:40:10.651

XNAS

 280J6OIUE4G0C02421

10

85.45

 20240820-18:40:55.969

XNAS

 280J6OIUECM1C02421

90

85.45

 20240820-18:40:55.969

XNAS

 280J6OIUECM2C02421

100

85.45

 20240820-18:40:55.983

BATY

 280J6OIUECM3C02421

13

85.43

 20240820-18:41:31.559

XPSX

 280J6OIUEJIGC02421

87

85.43

 20240820-18:41:31.559

XPSX

 280J6OIUEJIHC02421

100

85.38

 20240820-18:42:32.455

XPSX

 280J6OIUEUPEC02421

100

85.42

 20240820-18:44:13.120

ARCX

 280J6OIUFH51C02421

100

85.43

 20240820-18:44:27.753

EPRL

 280J6OIUFJQUC02421

100

85.43

 20240820-18:45:53.147

XNYS

 280J6OIUG4ORC02421

100

85.43

 20240820-18:46:12.921

XPSX

 280J6OIUG873C02421

73

85.43

 20240820-18:47:22.983

XPSX

 280J6OIUGKIEC02421

27

85.43

 20240820-18:47:22.983

XPSX

 280J6OIUGKIFC02421

100

85.46

 20240820-18:47:51.870

BATY

 280J6OIUGPMAC02421

100

85.45

 20240820-18:48:31.979

XPSX

 280J6OIUH12RC02421

100

85.47

 20240820-18:49:32.547

XNAS

 280J6OIUHCG7C02421

100

85.48

 20240820-18:50:26.644

ARCX

 280J6OIUHNCHC02421

90

85.48

 20240820-18:50:26.644

ARCX

 280J6OIUHNCIC02421

10

85.48

 20240820-18:50:26.644

ARCX

 280J6OIUHNCJC02421

100

85.48

 20240820-18:50:53.245

BATY

 280J6OIUHS0FC02421

100

85.45

 20240820-18:51:36.257

XPSX

 280J6OIUI4JJC02421

72

85.39

 20240820-18:52:34.038

XPSX

 280J6OIUIGBNC02421

8

85.39

 20240820-18:52:34.038

XPSX

 280J6OIUIGBOC02421

20

85.39

 20240820-18:52:34.038

XPSX

 280J6OIUIGBPC02421

6

85.44

 20240820-18:54:20.444

XPSX

 280J6OIUJ513C02421

94

85.44

 20240820-18:54:20.444

XPSX

 280J6OIUJ514C02421

100

85.43

 20240820-18:55:08.586

XPSX

 280J6OIUJD3FC02421

88

85.42

 20240820-18:55:44.400

XPSX

 280J6OIUJJMVC02421

12

85.42

 20240820-18:55:44.400

XPSX

 280J6OIUJJN0C02421

100

85.39

 20240820-18:55:57.034

XPSX

 280J6OIUJMDVC02421

100

85.41

 20240820-18:57:13.493

XPSX

 280J6OIUK5M9C02421

2

85.44

 20240820-18:58:28.199

BATS

 280J6OIUKKFUC02421

100

85.47

 20240820-18:59:11.987

XNAS

 280J6OIUKSVEC02421

26

85.47

 20240820-18:59:11.988

XNAS

 280J6OIUKSVFC02421

5

85.48

 20240820-18:59:25.432

BATS

 280J6OIUKVEMC02421

5

85.48

 20240820-18:59:25.432

XNAS

 280J6OIUKVENC02421

8

85.48

 20240820-18:59:25.432

XNAS

 280J6OIUKVEOC02421

79

85.48

 20240820-18:59:25.432

XNAS

 280J6OIUKVEPC02421

2

85.48

 20240820-18:59:25.433

ARCX

 280J6OIUKVERC02421

1

85.48

 20240820-18:59:25.433

XNYS

 280J6OIUKVESC02421

100

85.46

 20240820-18:59:25.446

XNAS

 280J6OIUKVF2C02421

100

85.46

 20240820-18:59:25.446

XNAS

 280J6OIUKVF3C02421

100

85.45

 20240820-19:00:29.044

XPSX

 280J6OIULF5MC02421

100

85.49

 20240820-19:01:52.703

XNAS

 280J6OIUM103C02421

100

85.47

 20240820-19:02:30.279

XPSX

 280J6OIUM8HKC02421

63

85.47

 20240820-19:02:30.279

XPSX

 280J6OIUM8HLC02421

23

85.47

 20240820-19:02:30.279

XPSX

 280J6OIUM8HMC02421

2

85.47

 20240820-19:02:30.279

XPSX

 280J6OIUM8HNC02421

12

85.47

 20240820-19:02:30.279

XPSX

 280J6OIUM8HOC02421

100

85.47

 20240820-19:03:33.633

XPSX

 280J6OIUML5OC02421

8

85.48

 20240820-19:03:57.486

EPRL

 280J6OIUMPMHC02421

12

85.48

 20240820-19:03:57.486

EPRL

 280J6OIUMPMJC02421

80

85.48

 20240820-19:03:57.486

EPRL

 280J6OIUMPMKC02421

100

85.45

 20240820-19:04:41.237

XPSX

 280J6OIUN2FKC02421

100

85.45

 20240820-19:05:37.750

XNYS

 280J6OIUNDL5C02421

100

85.45

 20240820-19:06:15.359

XNYS

 280J6OIUNK6PC02421

100

85.48

 20240820-19:07:41.799

XNYS

 280J6OIUO5IBC02421

100

85.47

 20240820-19:07:51.871

XPSX

 280J6OIUO7LDC02421

88

85.47

 20240820-19:07:51.871

XPSX

 280J6OIUO7LEC02421

1

85.47

 20240820-19:07:51.871

XPSX

 280J6OIUO7LFC02421

11

85.47

 20240820-19:07:51.871

XPSX

 280J6OIUO7LGC02421

100

85.47

 20240820-19:08:11.631

XPSX

 280J6OIUOBPNC02421

100

85.44

 20240820-19:08:45.933

XPSX

 280J6OIUOI9TC02421

34

85.46

 20240820-19:09:38.697

XPSX

 280J6OIUOT8EC02421

66

85.46

 20240820-19:09:38.697

XPSX

 280J6OIUOT8GC02421

100

85.45

 20240820-19:10:53.213

XPSX

 280J6OIUPBG6C02421

100

85.45

 20240820-19:10:54.763

XPSX

 280J6OIUPBRPC02421

100

85.48

 20240820-19:12:02.425

XNAS

 280J6OIUPNK5C02421

25

85.47

 20240820-19:12:37.810

EPRL

 280J6OIUPUG8C02421

75

85.47

 20240820-19:12:37.810

EPRL

 280J6OIUPUG9C02421

58

85.47

 20240820-19:12:37.813

XPSX

 280J6OIUPUGBC02421

8

85.47

 20240820-19:12:37.814

XPSX

 280J6OIUPUGCC02421

34

85.46

 20240820-19:12:37.814

XPSX

 280J6OIUPUGDC02421

4

85.47

 20240820-19:14:10.355

XPSX

 280J6OIUQFQOC02421

96

85.47

 20240820-19:14:10.355

XPSX

 280J6OIUQFQPC02421

4

85.47

 20240820-19:14:10.355

XPSX

 280J6OIUQFQQC02421

96

85.47

 20240820-19:14:10.355

XPSX

 280J6OIUQFQRC02421

100

85.47

 20240820-19:14:55.159

XPSX

 280J6OIUQNKFC02421

100

85.46

 20240820-19:15:53.964

ARCX

 280J6OIUR4C1C02421

100

85.49

 20240820-19:16:36.951

XNYS

 280J6OIURBLAC02421

100

85.49

 20240820-19:16:59.014

XNYS

 280J6OIURFF1C02421

100

85.47

 20240820-19:17:02.219

XPSX

 280J6OIURG6TC02421

2

85.47

 20240820-19:17:02.219

XPSX

 280J6OIURG6UC02421

16

85.47

 20240820-19:17:02.219

XPSX

 280J6OIURG6VC02421

82

85.47

 20240820-19:17:02.219

XPSX

 280J6OIURG70C02421

87

85.47

 20240820-19:18:33.452

XNYS

 280J6OIUS03KC02421

13

85.47

 20240820-19:18:33.452

XNYS

 280J6OIUS03LC02421

2

85.48

 20240820-19:19:22.458

XNAS

 280J6OIUS8P6C02421

1

85.48

 20240820-19:19:22.458

XNAS

 280J6OIUS8P7C02421

3

85.49

 20240820-19:19:22.458

XNAS

 280J6OIUS8P8C02421

9

85.49

 20240820-19:19:22.458

XNAS

 280J6OIUS8P9C02421

26

85.49

 20240820-19:19:22.458

XNAS

 280J6OIUS8PAC02421

14

85.47

 20240820-19:19:23.620

EPRL

 280J6OIUS91SC02421

86

85.47

 20240820-19:19:24.588

EPRL

 280J6OIUS96KC02421

100

85.47

 20240820-19:19:24.588

EPRL

 280J6OIUS96LC02421

40

85.48

 20240820-19:20:25.173

XNYS

 280J6OIUSK9SC02421

60

85.48

 20240820-19:20:25.173

XNAS

 280J6OIUSK9TC02421

100

85.46

 20240820-19:20:33.843

XPSX

 280J6OIUSM02C02421

100

85.46

 20240820-19:20:33.844

XPSX

 280J6OIUSM05C02421

12

85.43

 20240820-19:21:17.897

XPSX

 280J6OIUSVFGC02421

88

85.43

 20240820-19:21:17.897

XPSX

 280J6OIUSVFHC02421

2

85.45

 20240820-19:22:18.554

XNYS

 280J6OIUTAIVC02421

1

85.45

 20240820-19:22:18.554

XNYS

 280J6OIUTAJ0C02421

97

85.45

 20240820-19:22:18.554

XNYS

 280J6OIUTAJ1C02421

100

85.45

 20240820-19:22:38.053

XPSX

 280J6OIUTDOJC02421

100

85.43

 20240820-19:23:12.247

XPSX

 280J6OIUTK4LC02421

38

85.41

 20240820-19:24:04.336

XNAS

 280J6OIUTTABC02421

24

85.41

 20240820-19:24:04.336

XNAS

 280J6OIUTTACC02421

38

85.41

 20240820-19:24:04.336

XNAS

 280J6OIUTTADC02421

100

85.39

 20240820-19:24:16.086

XPSX

 280J6OIUTVC9C02421

2

85.37

 20240820-19:24:54.296

XPSX

 280J6OIUU5ORC02421

98

85.37

 20240820-19:24:54.296

XPSX

 280J6OIUU5OSC02421

100

85.37

 20240820-19:25:10.603

XPSX

 280J6OIUU9BUC02421

48

85.37

 20240820-19:25:37.709

ARCX

 280J6OIUUDUFC02421

52

85.37

 20240820-19:25:37.709

ARCX

 280J6OIUUDUGC02421

6

85.35

 20240820-19:26:16.738

XPSX

 280J6OIUULF4C02421

6

85.35

 20240820-19:26:16.738

XPSX

 280J6OIUULF5C02421

88

85.35

 20240820-19:26:16.739

XPSX

 280J6OIUULF6C02421

100

85.35

 20240820-19:26:36.917

XPSX

 280J6OIUUQ0BC02421

100

85.36

 20240820-19:27:19.594

XNYS

 280J6OIUV2G2C02421

100

85.37

 20240820-19:27:52.017

EDGX

 280J6OIUV8IUC02421

100

85.36

 20240820-19:27:55.796

ARCX

 280J6OIUV96HC02421

100

85.34

 20240820-19:28:21.025

XPSX

 280J6OIUVE34C02421

89

85.34

 20240820-19:29:11.615

XNYS

 280J6OIUVNGJC02421

11

85.34

 20240820-19:29:11.615

XNYS

 280J6OIUVNGKC02421

100

85.33

 20240820-19:29:14.871

XPSX

 280J6OIUVO7FC02421

100

85.33

 20240820-19:29:14.872

XPSX

 280J6OIUVO7GC02421

100

85.33

 20240820-19:30:02.836

ARCX

 280J6OIV01L5C02421

100

85.3

 20240820-19:30:41.275

XNYS

 280J6OIV0DOSC02421

100

85.29

 20240820-19:30:43.489

XPSX

 280J6OIV0E9JC02421

100

85.29

 20240820-19:30:43.489

XPSX

 280J6OIV0E9KC02421

100

85.28

 20240820-19:31:14.210

XPSX

 280J6OIV0MKGC02421

100

85.28

 20240820-19:32:09.370

XPSX

 280J6OIV13SOC02421

33

85.28

 20240820-19:32:48.966

XPSX

 280J6OIV1DKJC02421

67

85.28

 20240820-19:32:48.966

XPSX

 280J6OIV1DKKC02421

100

85.28

 20240820-19:32:48.967

XNYS

 280J6OIV1DKNC02421

100

85.28

 20240820-19:33:36.786

XNYS

 280J6OIV1QCOC02421

1

85.27

 20240820-19:34:07.200

ARCX

 280J6OIV24SDC02421

99

85.27

 20240820-19:34:07.200

ARCX

 280J6OIV24SEC02421

25

85.27

 20240820-19:34:11.936

XPSX

 280J6OIV2669C02421

75

85.27

 20240820-19:34:13.052

XPSX

 280J6OIV26FQC02421

100

85.27

 20240820-19:35:24.941

XPSX

 280J6OIV35J5C02421

8

85.27

 20240820-19:35:24.941

XPSX

 280J6OIV35J6C02421

77

85.27

 20240820-19:35:24.941

XPSX

 280J6OIV35J7C02421

15

85.27

 20240820-19:35:24.941

XPSX

 280J6OIV35J8C02421

100

85.27

 20240820-19:36:16.736

XNYS

 280J6OIV3I02C02421

16

85.26

 20240820-19:36:17.582

XNYS

 280J6OIV3I6BC02421

84

85.26

 20240820-19:36:17.583

XNYS

 280J6OIV3I6CC02421

100

85.26

 20240820-19:36:18.054

XPSX

 280J6OIV3I9RC02421

100

85.27

 20240820-19:37:48.095

XNYS

 280J6OIV4B8BC02421

100

85.26

 20240820-19:37:59.060

EPRL

 280J6OIV4H86C02421

74

85.25

 20240820-19:38:44.059

XNAS

 280J6OIV4R4HC02421

26

85.25

 20240820-19:38:44.059

XNAS

 280J6OIV4R4IC02421

51

85.26

 20240820-19:38:53.634

XNYS

 280J6OIV4SVPC02421

1

85.26

 20240820-19:38:53.634

XNYS

 280J6OIV4SVQC02421

48

85.26

 20240820-19:38:53.634

XNYS

 280J6OIV4SVRC02421

135

85.29

 20240820-19:39:00.024

XNAS

 280J6OIV4UKKC02421

100

85.29

 20240820-19:39:01.075

XNAS

 280J6OIV4V1OC02421

 

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
 
 
POSQKDBPABKKKFB
Grafico Azioni Crh (LSE:CRH)
Storico
Da Set 2024 a Ott 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Ott 2023 a Ott 2024 Clicca qui per i Grafici di Crh