CRH PLC Transaction in Own Shares
23 Agosto 2024 - 10:30AM
RNS Regulatory News
RNS Number : 5891B
CRH PLC
23 August 2024
23rd August
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 22nd
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
|
|
3,809
|
$88.35
|
$88.72
|
$87.59
|
XNYS
|
|
400
|
$88.46
|
$88.77
|
$87.83
|
EDGX
|
|
6,002
|
$88.21
|
$88.79
|
$87.59
|
ARCX
|
|
529
|
$88.19
|
$88.57
|
$87.97
|
BATS
|
|
9,770
|
$88.31
|
$88.75
|
$87.69
|
XNAS
|
|
3,051
|
$88.25
|
$88.71
|
$87.61
|
BATY
|
|
22,978
|
$88.35
|
$88.78
|
$87.63
|
XASE
|
|
1,900
|
$88.19
|
$88.78
|
$87.52
|
EPRL
|
|
2,144
|
$88.36
|
$88.73
|
$88.01
|
IEXG
|
|
800
|
$88.16
|
$88.49
|
$87.90
|
XCHI
|
|
1,500
|
$88.18
|
$88.68
|
$87.53
|
XPSX
|
|
1,217
|
$88.11
|
$88.70
|
$87.62
|
EDGA
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
681,669,232 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
22nd 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:
|
|
22nd August 2024
|
|
|
Aggregated Information
|
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$88.3000
|
54,100
|
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
200
|
88.07
|
20240822-13:31:16.341
|
XNAS
|
280JC1B10M60C02421
|
|
100
|
88.15
|
20240822-13:31:29.661
|
XNAS
|
280JC1B10N79C02421
|
|
100
|
88.15
|
20240822-13:31:29.661
|
XNAS
|
280JC1B10N7AC02421
|
|
100
|
88.4
|
20240822-13:32:04.516
|
ARCX
|
280JC1B10QKAC02421
|
|
33
|
88.4
|
20240822-13:32:04.516
|
XNAS
|
280JC1B10QKBC02421
|
|
12
|
88.4
|
20240822-13:32:04.516
|
XNAS
|
280JC1B10QKCC02421
|
|
55
|
88.4
|
20240822-13:32:04.516
|
XNAS
|
280JC1B10QKDC02421
|
|
88
|
88.27
|
20240822-13:32:29.351
|
XNAS
|
280JC1B10T3TC02421
|
|
12
|
88.27
|
20240822-13:32:29.351
|
XNAS
|
280JC1B10T3UC02421
|
|
200
|
88.27
|
20240822-13:32:29.351
|
XNAS
|
280JC1B10T3VC02421
|
|
20
|
88.25
|
20240822-13:32:29.360
|
XNYS
|
280JC1B10T44C02421
|
|
80
|
88.25
|
20240822-13:32:29.361
|
XNYS
|
280JC1B10T45C02421
|
|
100
|
88.2
|
20240822-13:32:35.999
|
XNYS
|
280JC1B10TO7C02421
|
|
20
|
88.28
|
20240822-13:33:23.751
|
XNAS
|
280JC1B1125QC02421
|
|
80
|
88.28
|
20240822-13:33:23.751
|
XNAS
|
280JC1B1125RC02421
|
|
100
|
88.25
|
20240822-13:33:52.222
|
XNAS
|
280JC1B114OJC02421
|
|
100
|
88.25
|
20240822-13:34:02.237
|
XNAS
|
280JC1B115S8C02421
|
|
100
|
88.41
|
20240822-13:34:28.004
|
IEXG
|
280JC1B118QQC02421
|
|
100
|
88.41
|
20240822-13:34:52.925
|
XNAS
|
280JC1B11B4RC02421
|
|
100
|
88.37
|
20240822-13:35:06.478
|
ARCX
|
280JC1B11CPDC02421
|
|
50
|
88.37
|
20240822-13:35:06.478
|
XNAS
|
280JC1B11CPEC02421
|
|
25
|
88.37
|
20240822-13:35:06.478
|
XNAS
|
280JC1B11CPFC02421
|
|
25
|
88.37
|
20240822-13:35:06.478
|
XNAS
|
280JC1B11CPGC02421
|
|
100
|
88.47
|
20240822-13:36:13.115
|
XNAS
|
280JC1B11L61C02421
|
|
100
|
88.49
|
20240822-13:36:18.328
|
XNAS
|
280JC1B11LP8C02421
|
|
100
|
88.43
|
20240822-13:36:28.196
|
XNAS
|
280JC1B11MPTC02421
|
|
99
|
88.39
|
20240822-13:36:53.215
|
XNAS
|
280JC1B11PDSC02421
|
|
1
|
88.39
|
20240822-13:36:53.215
|
XNAS
|
280JC1B11PDTC02421
|
|
70
|
88.41
|
20240822-13:37:16.878
|
XNAS
|
280JC1B11SVUC02421
|
|
30
|
88.41
|
20240822-13:37:17.100
|
XNAS
|
280JC1B11T1JC02421
|
|
100
|
88.45
|
20240822-13:37:55.226
|
XNAS
|
280JC1B12172C02421
|
|
100
|
88.47
|
20240822-13:38:24.452
|
XNAS
|
280JC1B124QQC02421
|
|
100
|
88.61
|
20240822-13:39:15.964
|
EDGX
|
280JC1B12AP4C02421
|
|
100
|
88.57
|
20240822-13:39:19.137
|
XNAS
|
280JC1B12B36C02421
|
|
100
|
88.57
|
20240822-13:39:19.137
|
XNAS
|
280JC1B12B37C02421
|
|
100
|
88.59
|
20240822-13:40:22.350
|
XNAS
|
280JC1B12I9AC02421
|
|
32
|
88.56
|
20240822-13:40:53.587
|
XNAS
|
280JC1B12MF5C02421
|
|
68
|
88.58
|
20240822-13:40:53.587
|
XNAS
|
280JC1B12MF6C02421
|
|
72
|
88.58
|
20240822-13:40:54.674
|
XNAS
|
280JC1B12MISC02421
|
|
28
|
88.58
|
20240822-13:40:54.674
|
XNAS
|
280JC1B12MITC02421
|
|
30
|
88.66
|
20240822-13:41:30.052
|
XNAS
|
280JC1B12R0FC02421
|
|
70
|
88.66
|
20240822-13:41:30.052
|
XNAS
|
280JC1B12R0GC02421
|
|
100
|
88.68
|
20240822-13:41:44.247
|
XNAS
|
280JC1B12SL5C02421
|
|
100
|
88.68
|
20240822-13:42:04.109
|
XNAS
|
280JC1B12UVJC02421
|
|
64
|
88.68
|
20240822-13:42:04.109
|
XNAS
|
280JC1B12UVLC02421
|
|
20
|
88.68
|
20240822-13:42:04.109
|
XNAS
|
280JC1B12UVMC02421
|
|
16
|
88.68
|
20240822-13:42:04.110
|
XNAS
|
280JC1B12UVNC02421
|
|
44
|
88.64
|
20240822-13:42:28.617
|
XNAS
|
280JC1B132F4C02421
|
|
56
|
88.64
|
20240822-13:42:28.617
|
XNAS
|
280JC1B132F5C02421
|
|
100
|
88.64
|
20240822-13:42:52.718
|
EPRL
|
280JC1B135MFC02421
|
|
100
|
88.62
|
20240822-13:43:16.765
|
XNAS
|
280JC1B138VJC02421
|
|
100
|
88.47
|
20240822-13:43:34.698
|
XNYS
|
280JC1B13AV7C02421
|
|
100
|
88.42
|
20240822-13:44:02.768
|
XNAS
|
280JC1B13ECTC02421
|
|
100
|
88.38
|
20240822-13:44:48.177
|
XNAS
|
280JC1B13KG3C02421
|
|
60
|
88.4
|
20240822-13:45:38.124
|
XNAS
|
280JC1B13U5CC02421
|
|
100
|
88.47
|
20240822-13:45:43.988
|
XNAS
|
280JC1B13V41C02421
|
|
96
|
88.35
|
20240822-13:46:14.052
|
ARCX
|
280JC1B1452RC02421
|
|
4
|
88.35
|
20240822-13:46:14.052
|
ARCX
|
280JC1B1452SC02421
|
|
100
|
88.19
|
20240822-13:46:27.872
|
XPSX
|
280JC1B147I3C02421
|
|
35
|
88.15
|
20240822-13:46:44.143
|
XNYS
|
280JC1B149KPC02421
|
|
65
|
88.15
|
20240822-13:46:44.143
|
XNYS
|
280JC1B149KQC02421
|
|
100
|
88.04
|
20240822-13:47:20.418
|
XPSX
|
280JC1B14FV0C02421
|
|
100
|
88.02
|
20240822-13:47:49.867
|
EPRL
|
280JC1B14IV1C02421
|
|
100
|
88.04
|
20240822-13:48:07.292
|
XNYS
|
280JC1B14L8HC02421
|
|
100
|
87.91
|
20240822-13:48:36.790
|
ARCX
|
280JC1B14OTDC02421
|
|
5
|
87.88
|
20240822-13:49:00.000
|
ARCX
|
280JC1B14SIFC02421
|
|
95
|
87.88
|
20240822-13:49:00.000
|
ARCX
|
280JC1B14SIGC02421
|
|
100
|
87.87
|
20240822-13:49:20.214
|
XNYS
|
280JC1B14V1QC02421
|
|
100
|
87.86
|
20240822-13:49:54.973
|
EPRL
|
280JC1B154C9C02421
|
|
5
|
87.86
|
20240822-13:49:54.984
|
XPSX
|
280JC1B154CAC02421
|
|
95
|
87.86
|
20240822-13:49:54.984
|
XPSX
|
280JC1B154CBC02421
|
|
100
|
87.77
|
20240822-13:50:14.177
|
XNYS
|
280JC1B157KFC02421
|
|
100
|
87.66
|
20240822-13:50:47.076
|
ARCX
|
280JC1B15C22C02421
|
|
100
|
87.64
|
20240822-13:51:03.994
|
ARCX
|
280JC1B15E1QC02421
|
|
100
|
87.58
|
20240822-13:51:36.511
|
EPRL
|
280JC1B15I7HC02421
|
|
100
|
87.58
|
20240822-13:51:37.326
|
EPRL
|
280JC1B15IAUC02421
|
|
100
|
87.57
|
20240822-13:52:20.892
|
EPRL
|
280JC1B15N37C02421
|
|
100
|
87.53
|
20240822-13:52:55.430
|
XPSX
|
280JC1B15Q9JC02421
|
|
100
|
87.52
|
20240822-13:52:56.538
|
EPRL
|
280JC1B15QCPC02421
|
|
100
|
87.66
|
20240822-13:53:56.448
|
ARCX
|
280JC1B160FJC02421
|
|
100
|
87.66
|
20240822-13:53:56.448
|
ARCX
|
280JC1B160FKC02421
|
|
100
|
87.71
|
20240822-13:54:46.741
|
XNYS
|
280JC1B165JEC02421
|
|
31
|
87.69
|
20240822-13:54:50.844
|
XNAS
|
280JC1B165UKC02421
|
|
69
|
87.69
|
20240822-13:54:50.844
|
XNAS
|
280JC1B165ULC02421
|
|
80
|
87.92
|
20240822-13:55:51.720
|
XNAS
|
280JC1B16D4MC02421
|
|
100
|
87.86
|
20240822-13:56:20.564
|
XASE
|
280JC1B16KCGC02421
|
|
11
|
87.91
|
20240822-13:56:25.497
|
BATY
|
280JC1B16KUJC02421
|
|
26
|
87.91
|
20240822-13:56:25.513
|
BATY
|
280JC1B16KUMC02421
|
|
50
|
87.91
|
20240822-13:56:25.513
|
BATY
|
280JC1B16KUNC02421
|
|
13
|
87.91
|
20240822-13:56:25.513
|
BATY
|
280JC1B16KUOC02421
|
|
100
|
88.01
|
20240822-13:57:02.282
|
IEXG
|
280JC1B16P5FC02421
|
|
100
|
88.08
|
20240822-13:57:35.458
|
XNAS
|
280JC1B16T1NC02421
|
|
100
|
88.03
|
20240822-13:58:05.294
|
ARCX
|
280JC1B171KVC02421
|
|
100
|
87.97
|
20240822-13:58:20.440
|
BATS
|
280JC1B173LTC02421
|
|
100
|
88.06
|
20240822-13:58:53.457
|
XASE
|
280JC1B177P0C02421
|
|
100
|
88.06
|
20240822-13:58:53.458
|
XASE
|
280JC1B177P5C02421
|
|
58
|
87.98
|
20240822-13:59:20.114
|
BATY
|
280JC1B17C7DC02421
|
|
54
|
87.99
|
20240822-13:59:52.061
|
XASE
|
280JC1B17GEQC02421
|
|
46
|
87.99
|
20240822-13:59:52.061
|
XASE
|
280JC1B17GESC02421
|
|
84
|
87.96
|
20240822-14:00:10.770
|
XPSX
|
280JC1B17JIUC02421
|
|
16
|
87.96
|
20240822-14:00:10.770
|
XPSX
|
280JC1B17JIVC02421
|
|
100
|
87.95
|
20240822-14:01:03.419
|
XNAS
|
280JC1B17UC8C02421
|
|
69
|
87.93
|
20240822-14:01:07.035
|
ARCX
|
280JC1B17VV1C02421
|
|
31
|
87.93
|
20240822-14:01:07.035
|
ARCX
|
280JC1B17VV2C02421
|
|
16
|
87.93
|
20240822-14:01:07.035
|
ARCX
|
280JC1B17VV3C02421
|
|
31
|
87.93
|
20240822-14:01:07.035
|
ARCX
|
280JC1B17VV4C02421
|
|
53
|
87.93
|
20240822-14:01:07.035
|
ARCX
|
280JC1B17VV5C02421
|
|
38
|
87.93
|
20240822-14:01:07.035
|
XNAS
|
280JC1B17VV8C02421
|
|
62
|
87.93
|
20240822-14:01:07.035
|
XNAS
|
280JC1B17VV9C02421
|
|
3
|
88.02
|
20240822-14:02:44.490
|
XNAS
|
280JC1B18OQDC02421
|
|
97
|
88.02
|
20240822-14:02:44.490
|
XNAS
|
280JC1B18OQEC02421
|
|
3
|
88.02
|
20240822-14:02:44.490
|
XNAS
|
280JC1B18OQFC02421
|
|
31
|
88.02
|
20240822-14:02:44.490
|
XNAS
|
280JC1B18OQGC02421
|
|
100
|
88.03
|
20240822-14:02:58.690
|
XASE
|
280JC1B18SNPC02421
|
|
87
|
88.03
|
20240822-14:03:00.667
|
XASE
|
280JC1B18T84C02421
|
|
13
|
88.03
|
20240822-14:03:00.668
|
XASE
|
280JC1B18T85C02421
|
|
100
|
88.14
|
20240822-14:03:55.923
|
XNAS
|
280JC1B19BFGC02421
|
|
9
|
88.08
|
20240822-14:04:19.620
|
BATS
|
280JC1B19H58C02421
|
|
100
|
88.11
|
20240822-14:04:23.256
|
XNYS
|
280JC1B19I1PC02421
|
|
100
|
88.07
|
20240822-14:04:27.249
|
XNAS
|
280JC1B19IRNC02421
|
|
17
|
88.07
|
20240822-14:04:48.880
|
XNYS
|
280JC1B19O3JC02421
|
|
83
|
88.07
|
20240822-14:04:48.881
|
XNYS
|
280JC1B19O3KC02421
|
|
100
|
88.15
|
20240822-14:05:37.898
|
XASE
|
280JC1B1A3T1C02421
|
|
43
|
88.14
|
20240822-14:05:53.540
|
XASE
|
280JC1B1A7PLC02421
|
|
57
|
88.14
|
20240822-14:05:53.540
|
XASE
|
280JC1B1A7PMC02421
|
|
100
|
88.17
|
20240822-14:06:03.622
|
ARCX
|
280JC1B1AA0QC02421
|
|
2
|
88.2
|
20240822-14:07:01.163
|
XNAS
|
280JC1B1AN1MC02421
|
|
25
|
88.2
|
20240822-14:07:01.163
|
XNAS
|
280JC1B1AN1NC02421
|
|
73
|
88.2
|
20240822-14:07:01.163
|
XNAS
|
280JC1B1AN1OC02421
|
|
98
|
88.2
|
20240822-14:07:01.163
|
XNAS
|
280JC1B1AN1PC02421
|
|
2
|
88.2
|
20240822-14:07:01.163
|
XNAS
|
280JC1B1AN1QC02421
|
|
100
|
88.2
|
20240822-14:07:10.654
|
XASE
|
280JC1B1APCKC02421
|
|
100
|
88.14
|
20240822-14:07:24.217
|
XPSX
|
280JC1B1ASUNC02421
|
|
100
|
88.13
|
20240822-14:07:34.796
|
XASE
|
280JC1B1AV79C02421
|
|
100
|
88.13
|
20240822-14:08:15.626
|
XASE
|
280JC1B1B9M7C02421
|
|
100
|
88.13
|
20240822-14:08:15.626
|
XASE
|
280JC1B1B9M8C02421
|
|
81
|
88
|
20240822-14:08:49.872
|
XASE
|
280JC1B1BIO0C02421
|
|
19
|
88
|
20240822-14:08:49.872
|
XASE
|
280JC1B1BIO1C02421
|
|
100
|
87.99
|
20240822-14:09:34.095
|
BATY
|
280JC1B1BT2SC02421
|
|
100
|
87.92
|
20240822-14:09:54.617
|
XASE
|
280JC1B1C1S2C02421
|
|
90
|
87.99
|
20240822-14:10:51.020
|
XASE
|
280JC1B1CEVCC02421
|
|
10
|
87.99
|
20240822-14:10:52.563
|
XASE
|
280JC1B1CF9GC02421
|
|
34
|
87.99
|
20240822-14:10:53.999
|
BATY
|
280JC1B1CFHQC02421
|
|
66
|
87.99
|
20240822-14:10:53.999
|
BATY
|
280JC1B1CFHSC02421
|
|
100
|
87.83
|
20240822-14:11:35.852
|
EDGX
|
280JC1B1CQN3C02421
|
|
100
|
88.02
|
20240822-14:12:17.338
|
ARCX
|
280JC1B1D3PEC02421
|
|
25
|
87.91
|
20240822-14:12:53.076
|
BATY
|
280JC1B1DBB0C02421
|
|
25
|
87.91
|
20240822-14:12:53.076
|
BATY
|
280JC1B1DBB1C02421
|
|
50
|
87.91
|
20240822-14:12:53.076
|
BATY
|
280JC1B1DBB3C02421
|
|
100
|
87.9
|
20240822-14:13:04.379
|
ARCX
|
280JC1B1DE2TC02421
|
|
96
|
87.87
|
20240822-14:13:34.776
|
EPRL
|
280JC1B1DKA6C02421
|
|
4
|
87.87
|
20240822-14:13:34.776
|
EPRL
|
280JC1B1DKA7C02421
|
|
83
|
87.85
|
20240822-14:14:03.818
|
XNYS
|
280JC1B1DPV0C02421
|
|
17
|
87.85
|
20240822-14:14:03.818
|
XNYS
|
280JC1B1DPV1C02421
|
|
100
|
87.79
|
20240822-14:14:30.754
|
BATY
|
280JC1B1DVKDC02421
|
|
47
|
87.8
|
20240822-14:15:19.681
|
ARCX
|
280JC1B1EAGFC02421
|
|
2
|
87.8
|
20240822-14:15:19.682
|
ARCX
|
280JC1B1EAGKC02421
|
|
20
|
87.8
|
20240822-14:15:19.682
|
ARCX
|
280JC1B1EAGLC02421
|
|
31
|
87.8
|
20240822-14:15:19.682
|
ARCX
|
280JC1B1EAGMC02421
|
|
88
|
87.82
|
20240822-14:15:47.230
|
BATY
|
280JC1B1EILBC02421
|
|
12
|
87.82
|
20240822-14:15:47.230
|
BATY
|
280JC1B1EILCC02421
|
|
45
|
87.74
|
20240822-14:16:19.988
|
BATY
|
280JC1B1EQ7AC02421
|
|
9
|
87.72
|
20240822-14:17:04.386
|
XNAS
|
280JC1B1F2TQC02421
|
|
49
|
87.72
|
20240822-14:17:04.386
|
XNAS
|
280JC1B1F2TRC02421
|
|
42
|
87.72
|
20240822-14:17:04.386
|
XNAS
|
280JC1B1F2TSC02421
|
|
100
|
87.71
|
20240822-14:17:09.568
|
EDGA
|
280JC1B1F4DKC02421
|
|
100
|
87.61
|
20240822-14:17:45.715
|
BATY
|
280JC1B1FC72C02421
|
|
2
|
87.63
|
20240822-14:18:19.867
|
EDGA
|
280JC1B1FIO4C02421
|
|
98
|
87.63
|
20240822-14:18:21.251
|
EDGA
|
280JC1B1FJ0MC02421
|
|
100
|
87.63
|
20240822-14:18:47.945
|
XASE
|
280JC1B1FNN1C02421
|
|
100
|
87.62
|
20240822-14:19:44.105
|
EDGA
|
280JC1B1G38TC02421
|
|
22
|
87.59
|
20240822-14:19:53.723
|
ARCX
|
280JC1B1G5DLC02421
|
|
78
|
87.59
|
20240822-14:19:53.723
|
ARCX
|
280JC1B1G5DMC02421
|
|
100
|
87.59
|
20240822-14:20:43.096
|
XNYS
|
280JC1B1GH01C02421
|
|
100
|
87.9
|
20240822-14:21:59.994
|
XCHI
|
280JC1B1H153C02421
|
|
1
|
87.89
|
20240822-14:22:01.002
|
XNAS
|
280JC1B1H1C8C02421
|
|
99
|
87.9
|
20240822-14:22:01.002
|
XNAS
|
280JC1B1H1C9C02421
|
|
2
|
87.87
|
20240822-14:22:04.703
|
XASE
|
280JC1B1H24JC02421
|
|
98
|
87.87
|
20240822-14:22:04.703
|
XASE
|
280JC1B1H24KC02421
|
|
2
|
87.87
|
20240822-14:22:04.703
|
XASE
|
280JC1B1H24LC02421
|
|
100
|
87.92
|
20240822-14:22:36.770
|
XASE
|
280JC1B1H98CC02421
|
|
100
|
87.99
|
20240822-14:24:00.211
|
XNAS
|
280JC1B1HQK3C02421
|
|
1
|
88.03
|
20240822-14:24:07.145
|
XNAS
|
280JC1B1HS9FC02421
|
|
15
|
88.04
|
20240822-14:24:07.145
|
XNAS
|
280JC1B1HS9GC02421
|
|
84
|
88.04
|
20240822-14:24:07.145
|
XNAS
|
280JC1B1HS9HC02421
|
|
100
|
88.01
|
20240822-14:24:12.489
|
XNAS
|
280JC1B1HT64C02421
|
|
100
|
88.02
|
20240822-14:24:39.936
|
XASE
|
280JC1B1I2TFC02421
|
|
78
|
88.03
|
20240822-14:25:23.632
|
XNAS
|
280JC1B1ICTPC02421
|
|
22
|
88.03
|
20240822-14:25:23.632
|
XNAS
|
280JC1B1ICTQC02421
|
|
100
|
88.01
|
20240822-14:25:25.846
|
EDGA
|
280JC1B1IDA7C02421
|
|
100
|
88.01
|
20240822-14:25:26.246
|
XASE
|
280JC1B1IDE6C02421
|
|
2
|
88.01
|
20240822-14:26:39.883
|
XASE
|
280JC1B1IRJBC02421
|
|
98
|
88.01
|
20240822-14:26:39.883
|
XASE
|
280JC1B1IRJCC02421
|
|
31
|
87.98
|
20240822-14:26:54.013
|
EPRL
|
280JC1B1IU4NC02421
|
|
69
|
87.98
|
20240822-14:26:54.013
|
EPRL
|
280JC1B1IU4OC02421
|
|
100
|
88.01
|
20240822-14:27:48.437
|
BATY
|
280JC1B1J923C02421
|
|
98
|
88.01
|
20240822-14:28:24.044
|
XASE
|
280JC1B1JG73C02421
|
|
2
|
88.01
|
20240822-14:28:24.044
|
XASE
|
280JC1B1JG74C02421
|
|
100
|
87.99
|
20240822-14:28:51.673
|
ARCX
|
280JC1B1JLRAC02421
|
|
100
|
87.99
|
20240822-14:29:50.998
|
XPSX
|
280JC1B1K1JMC02421
|
|
100
|
87.99
|
20240822-14:30:05.335
|
BATY
|
280JC1B1K4T8C02421
|
|
100
|
87.97
|
20240822-14:30:28.275
|
XNYS
|
280JC1B1KDEFC02421
|
|
42
|
87.97
|
20240822-14:31:20.839
|
XASE
|
280JC1B1KSEBC02421
|
|
58
|
87.97
|
20240822-14:31:20.839
|
XASE
|
280JC1B1KSECC02421
|
|
66
|
87.97
|
20240822-14:31:20.842
|
BATY
|
280JC1B1KSEDC02421
|
|
34
|
87.97
|
20240822-14:31:20.842
|
BATY
|
280JC1B1KSEEC02421
|
|
100
|
87.98
|
20240822-14:31:45.028
|
XASE
|
280JC1B1L1ODC02421
|
|
100
|
87.96
|
20240822-14:32:06.704
|
XASE
|
280JC1B1L6GAC02421
|
|
100
|
87.93
|
20240822-14:32:28.531
|
ARCX
|
280JC1B1LB26C02421
|
|
100
|
88.01
|
20240822-14:33:14.281
|
IEXG
|
280JC1B1LM0HC02421
|
|
2
|
88.01
|
20240822-14:33:14.281
|
IEXG
|
280JC1B1LM0IC02421
|
|
98
|
88.01
|
20240822-14:33:14.281
|
IEXG
|
280JC1B1LM0JC02421
|
|
100
|
88.02
|
20240822-14:34:17.245
|
XNAS
|
280JC1B1M29OC02421
|
|
5
|
88.01
|
20240822-14:34:20.174
|
XASE
|
280JC1B1M2RDC02421
|
|
95
|
88.01
|
20240822-14:34:20.174
|
XASE
|
280JC1B1M2REC02421
|
|
5
|
88.01
|
20240822-14:34:20.174
|
XASE
|
280JC1B1M2RFC02421
|
|
100
|
87.99
|
20240822-14:35:21.322
|
XASE
|
280JC1B1MDN4C02421
|
|
100
|
87.99
|
20240822-14:35:43.822
|
XASE
|
280JC1B1MHE9C02421
|
|
100
|
87.99
|
20240822-14:36:12.972
|
XASE
|
280JC1B1MM7PC02421
|
|
1
|
87.99
|
20240822-14:36:37.985
|
XNAS
|
280JC1B1MQJRC02421
|
|
99
|
87.99
|
20240822-14:36:37.985
|
XNAS
|
280JC1B1MQJTC02421
|
|
100
|
87.97
|
20240822-14:37:08.026
|
XASE
|
280JC1B1MVDOC02421
|
|
100
|
87.96
|
20240822-14:37:39.243
|
BATY
|
280JC1B1N4PPC02421
|
|
100
|
87.94
|
20240822-14:38:07.669
|
XASE
|
280JC1B1N9KDC02421
|
|
28
|
87.94
|
20240822-14:38:19.694
|
XASE
|
280JC1B1NBI5C02421
|
|
72
|
87.94
|
20240822-14:38:44.086
|
XASE
|
280JC1B1NFPOC02421
|
|
28
|
87.94
|
20240822-14:38:45.052
|
XASE
|
280JC1B1NG0HC02421
|
|
100
|
87.94
|
20240822-14:38:54.951
|
XASE
|
280JC1B1NHIIC02421
|
|
100
|
87.99
|
20240822-14:39:41.725
|
ARCX
|
280JC1B1NQ7CC02421
|
|
100
|
87.99
|
20240822-14:40:11.389
|
XASE
|
280JC1B1NVCFC02421
|
|
100
|
88.07
|
20240822-14:40:27.670
|
BATY
|
280JC1B1O227C02421
|
|
100
|
88.11
|
20240822-14:41:15.891
|
XASE
|
280JC1B1OAOQC02421
|
|
5
|
88.11
|
20240822-14:41:15.899
|
XASE
|
280JC1B1OAORC02421
|
|
95
|
88.11
|
20240822-14:41:16.088
|
XASE
|
280JC1B1OAQ9C02421
|
|
100
|
88.19
|
20240822-14:42:31.763
|
XNYS
|
280JC1B1OO76C02421
|
|
100
|
88.2
|
20240822-14:42:35.526
|
BATS
|
280JC1B1OOO5C02421
|
|
77
|
88.24
|
20240822-14:42:50.927
|
XNAS
|
280JC1B1OR9JC02421
|
|
23
|
88.24
|
20240822-14:42:50.927
|
XNAS
|
280JC1B1OR9KC02421
|
|
100
|
88.23
|
20240822-14:43:09.230
|
XPSX
|
280JC1B1OUNGC02421
|
|
100
|
88.15
|
20240822-14:44:02.666
|
ARCX
|
280JC1B1PA9NC02421
|
|
100
|
88.18
|
20240822-14:44:28.619
|
XASE
|
280JC1B1PEMRC02421
|
|
100
|
88.19
|
20240822-14:45:10.653
|
XASE
|
280JC1B1PPL4C02421
|
|
100
|
88.2
|
20240822-14:45:22.199
|
XASE
|
280JC1B1PRPCC02421
|
|
100
|
88.25
|
20240822-14:46:32.386
|
XASE
|
280JC1B1Q9TJC02421
|
|
100
|
88.26
|
20240822-14:46:34.413
|
XNAS
|
280JC1B1QA85C02421
|
|
100
|
88.27
|
20240822-14:46:42.919
|
XASE
|
280JC1B1QBJDC02421
|
|
100
|
88.27
|
20240822-14:47:18.104
|
XASE
|
280JC1B1QIILC02421
|
|
100
|
88.27
|
20240822-14:47:18.104
|
XASE
|
280JC1B1QIIMC02421
|
|
6
|
88.11
|
20240822-14:47:54.018
|
XASE
|
280JC1B1QOQPC02421
|
|
4
|
88.11
|
20240822-14:48:08.415
|
XASE
|
280JC1B1QRGFC02421
|
|
96
|
88.11
|
20240822-14:48:08.415
|
XASE
|
280JC1B1QRGHC02421
|
|
100
|
88.11
|
20240822-14:48:33.636
|
XASE
|
280JC1B1R0K3C02421
|
|
100
|
88.11
|
20240822-14:48:50.098
|
XASE
|
280JC1B1R3OJC02421
|
|
15
|
88.11
|
20240822-14:49:10.248
|
XASE
|
280JC1B1R8BCC02421
|
|
4
|
88.11
|
20240822-14:49:10.248
|
XASE
|
280JC1B1R8BDC02421
|
|
81
|
88.11
|
20240822-14:49:10.898
|
XASE
|
280JC1B1R8LUC02421
|
|
100
|
88.04
|
20240822-14:49:51.515
|
XASE
|
280JC1B1RJ4AC02421
|
|
100
|
88.01
|
20240822-14:50:09.298
|
XASE
|
280JC1B1RMI9C02421
|
|
100
|
88.07
|
20240822-14:50:46.677
|
XASE
|
280JC1B1RT7JC02421
|
|
100
|
88.08
|
20240822-14:51:10.763
|
XASE
|
280JC1B1S213C02421
|
|
47
|
88.11
|
20240822-14:52:00.548
|
XASE
|
280JC1B1SBOUC02421
|
|
53
|
88.11
|
20240822-14:52:00.548
|
XASE
|
280JC1B1SBOVC02421
|
|
100
|
88.11
|
20240822-14:52:00.548
|
XASE
|
280JC1B1SBP0C02421
|
|
100
|
88.06
|
20240822-14:52:35.758
|
XASE
|
280JC1B1SK3MC02421
|
|
100
|
88.12
|
20240822-14:54:01.240
|
XNAS
|
280JC1B1T67HC02421
|
|
58
|
88.12
|
20240822-14:54:02.276
|
XNAS
|
280JC1B1T6DEC02421
|
|
42
|
88.13
|
20240822-14:54:02.276
|
XNAS
|
280JC1B1T6DFC02421
|
|
100
|
88.11
|
20240822-14:54:09.347
|
XASE
|
280JC1B1T7N5C02421
|
|
100
|
88.11
|
20240822-14:54:55.689
|
XASE
|
280JC1B1TGCTC02421
|
|
100
|
88.03
|
20240822-14:55:14.991
|
XASE
|
280JC1B1TK4FC02421
|
|
100
|
88.08
|
20240822-14:56:13.578
|
XASE
|
280JC1B1U00UC02421
|
|
100
|
88.01
|
20240822-14:57:11.975
|
XASE
|
280JC1B1UB8OC02421
|
|
100
|
87.98
|
20240822-14:57:14.386
|
XASE
|
280JC1B1UBMVC02421
|
|
100
|
88.13
|
20240822-14:58:47.009
|
XNAS
|
280JC1B1UT6HC02421
|
|
72
|
88.13
|
20240822-14:58:47.009
|
XNAS
|
280JC1B1UT6IC02421
|
|
18
|
88.13
|
20240822-14:58:47.009
|
XNAS
|
280JC1B1UT6JC02421
|
|
10
|
88.13
|
20240822-14:58:47.009
|
XNAS
|
280JC1B1UT6KC02421
|
|
7
|
88.04
|
20240822-14:59:37.701
|
XASE
|
280JC1B1V9D9C02421
|
|
1
|
88.04
|
20240822-14:59:37.701
|
XASE
|
280JC1B1V9DAC02421
|
|
92
|
88.04
|
20240822-14:59:37.701
|
XASE
|
280JC1B1V9DBC02421
|
|
100
|
88.11
|
20240822-15:00:57.318
|
XASE
|
280JC1B1VROUC02421
|
|
100
|
88.11
|
20240822-15:00:57.319
|
IEXG
|
280JC1B1VROVC02421
|
|
100
|
88.04
|
20240822-15:01:51.714
|
XNAS
|
280JC1B2097RC02421
|
|
100
|
88.03
|
20240822-15:01:56.203
|
XASE
|
280JC1B20A57C02421
|
|
79
|
88.03
|
20240822-15:01:56.203
|
XNAS
|
280JC1B20A59C02421
|
|
21
|
88.03
|
20240822-15:01:56.204
|
XNAS
|
280JC1B20A5BC02421
|
|
2
|
88.06
|
20240822-15:03:22.064
|
XASE
|
280JC1B20TPHC02421
|
|
100
|
88.09
|
20240822-15:03:53.382
|
ARCX
|
280JC1B214S4C02421
|
|
100
|
88.08
|
20240822-15:04:16.727
|
BATY
|
280JC1B21AHCC02421
|
|
2
|
88.05
|
20240822-15:04:24.301
|
XASE
|
280JC1B21C7TC02421
|
|
98
|
88.05
|
20240822-15:04:24.302
|
XASE
|
280JC1B21C7UC02421
|
|
86
|
88.05
|
20240822-15:05:21.251
|
ARCX
|
280JC1B21N65C02421
|
|
14
|
88.05
|
20240822-15:05:21.251
|
ARCX
|
280JC1B21N66C02421
|
|
100
|
88.03
|
20240822-15:05:46.193
|
XASE
|
280JC1B21RHNC02421
|
|
100
|
88.01
|
20240822-15:06:19.952
|
XASE
|
280JC1B221INC02421
|
|
100
|
88.05
|
20240822-15:07:27.166
|
XASE
|
280JC1B22DGPC02421
|
|
100
|
88.05
|
20240822-15:07:29.542
|
XASE
|
280JC1B22E26C02421
|
|
100
|
88.04
|
20240822-15:08:19.889
|
XASE
|
280JC1B22N66C02421
|
|
100
|
88.01
|
20240822-15:08:36.627
|
XASE
|
280JC1B22Q0KC02421
|
|
100
|
87.9
|
20240822-15:09:16.919
|
XASE
|
280JC1B23336C02421
|
|
100
|
87.96
|
20240822-15:10:13.717
|
XASE
|
280JC1B23E3VC02421
|
|
100
|
87.93
|
20240822-15:11:06.555
|
ARCX
|
280JC1B23O6BC02421
|
|
18
|
87.93
|
20240822-15:11:06.555
|
ARCX
|
280JC1B23O6CC02421
|
|
1
|
87.93
|
20240822-15:11:06.555
|
ARCX
|
280JC1B23O6DC02421
|
|
81
|
87.93
|
20240822-15:11:06.555
|
ARCX
|
280JC1B23O6EC02421
|
|
100
|
87.95
|
20240822-15:11:52.390
|
XNAS
|
280JC1B240GUC02421
|
|
32
|
87.92
|
20240822-15:12:09.034
|
XNAS
|
280JC1B243D1C02421
|
|
100
|
87.92
|
20240822-15:12:09.034
|
ARCX
|
280JC1B243D2C02421
|
|
68
|
87.92
|
20240822-15:12:09.034
|
XNAS
|
280JC1B243D3C02421
|
|
100
|
87.98
|
20240822-15:13:01.580
|
ARCX
|
280JC1B24ELCC02421
|
|
100
|
87.99
|
20240822-15:14:00.638
|
XNAS
|
280JC1B24P3JC02421
|
|
94
|
88.01
|
20240822-15:14:19.386
|
IEXG
|
280JC1B24S7EC02421
|
|
100
|
88.01
|
20240822-15:14:59.567
|
ARCX
|
280JC1B252CBC02421
|
|
100
|
88
|
20240822-15:15:47.974
|
XASE
|
280JC1B25CEGC02421
|
|
5
|
87.99
|
20240822-15:16:17.908
|
ARCX
|
280JC1B25HN3C02421
|
|
18
|
87.99
|
20240822-15:16:18.117
|
ARCX
|
280JC1B25HORC02421
|
|
8
|
87.99
|
20240822-15:16:18.117
|
ARCX
|
280JC1B25HOSC02421
|
|
54
|
87.99
|
20240822-15:16:18.129
|
ARCX
|
280JC1B25HOVC02421
|
|
15
|
87.99
|
20240822-15:16:18.129
|
ARCX
|
280JC1B25HP0C02421
|
|
100
|
87.96
|
20240822-15:16:53.616
|
ARCX
|
280JC1B25P42C02421
|
|
100
|
87.98
|
20240822-15:17:48.107
|
EDGA
|
280JC1B262VPC02421
|
|
100
|
87.99
|
20240822-15:18:34.775
|
XASE
|
280JC1B26BGQC02421
|
|
56
|
87.93
|
20240822-15:19:13.092
|
XASE
|
280JC1B26IBTC02421
|
|
44
|
87.93
|
20240822-15:19:13.092
|
XASE
|
280JC1B26IC0C02421
|
|
100
|
87.89
|
20240822-15:19:24.938
|
XPSX
|
280JC1B26M4FC02421
|
|
100
|
87.91
|
20240822-15:20:00.175
|
XPSX
|
280JC1B26SICC02421
|
|
100
|
87.9
|
20240822-15:20:12.732
|
XASE
|
280JC1B26VL2C02421
|
|
83
|
87.97
|
20240822-15:21:12.594
|
XASE
|
280JC1B27CJTC02421
|
|
17
|
87.97
|
20240822-15:21:12.594
|
XASE
|
280JC1B27CJUC02421
|
|
83
|
87.97
|
20240822-15:21:12.594
|
XASE
|
280JC1B27CJVC02421
|
|
17
|
87.97
|
20240822-15:21:12.594
|
XASE
|
280JC1B27CK0C02421
|
|
100
|
87.94
|
20240822-15:21:35.935
|
XASE
|
280JC1B27H6CC02421
|
|
2
|
87.94
|
20240822-15:22:04.311
|
XASE
|
280JC1B27LSKC02421
|
|
100
|
87.96
|
20240822-15:22:19.937
|
XASE
|
280JC1B27OR8C02421
|
|
100
|
87.98
|
20240822-15:23:04.136
|
XASE
|
280JC1B27VTEC02421
|
|
100
|
87.98
|
20240822-15:23:04.136
|
XASE
|
280JC1B27VTFC02421
|
|
100
|
88.03
|
20240822-15:24:06.939
|
XNYS
|
280JC1B28BFCC02421
|
|
100
|
88.04
|
20240822-15:24:23.692
|
XASE
|
280JC1B28FKHC02421
|
|
100
|
88.02
|
20240822-15:25:04.343
|
XASE
|
280JC1B28O16C02421
|
|
2
|
87.99
|
20240822-15:26:13.272
|
XNAS
|
280JC1B295HOC02421
|
|
98
|
87.99
|
20240822-15:26:13.272
|
XNAS
|
280JC1B295HPC02421
|
|
100
|
87.97
|
20240822-15:26:15.257
|
XASE
|
280JC1B295SUC02421
|
|
4
|
87.97
|
20240822-15:26:15.257
|
XASE
|
280JC1B295SVC02421
|
|
100
|
88.01
|
20240822-15:27:10.560
|
BATS
|
280JC1B29GNFC02421
|
|
100
|
88.02
|
20240822-15:28:00.130
|
XASE
|
280JC1B29QSBC02421
|
|
100
|
88.02
|
20240822-15:28:00.131
|
XASE
|
280JC1B29QSCC02421
|
|
100
|
88.01
|
20240822-15:28:33.070
|
XASE
|
280JC1B2A0GMC02421
|
|
35
|
88.03
|
20240822-15:29:43.920
|
XASE
|
280JC1B2AE3JC02421
|
|
65
|
88.03
|
20240822-15:29:43.920
|
XASE
|
280JC1B2AE3KC02421
|
|
100
|
88.03
|
20240822-15:29:43.920
|
XASE
|
280JC1B2AE3LC02421
|
|
100
|
88.01
|
20240822-15:30:26.721
|
EPRL
|
280JC1B2APE4C02421
|
|
100
|
87.99
|
20240822-15:30:46.842
|
XASE
|
280JC1B2AT2FC02421
|
|
200
|
88.09
|
20240822-15:32:07.366
|
XCHI
|
280JC1B2BFCMC02421
|
|
100
|
88.09
|
20240822-15:32:34.379
|
XCHI
|
280JC1B2BM0HC02421
|
|
100
|
88.08
|
20240822-15:32:46.348
|
ARCX
|
280JC1B2BOI1C02421
|
|
58
|
88.09
|
20240822-15:33:09.425
|
XNAS
|
280JC1B2BT5KC02421
|
|
1
|
88.09
|
20240822-15:33:09.425
|
XNAS
|
280JC1B2BT5LC02421
|
|
41
|
88.09
|
20240822-15:33:09.425
|
XNAS
|
280JC1B2BT5MC02421
|
|
38
|
88.07
|
20240822-15:33:19.837
|
EDGA
|
280JC1B2BV4VC02421
|
|
62
|
88.07
|
20240822-15:33:19.837
|
EDGA
|
280JC1B2BV50C02421
|
|
2
|
88.07
|
20240822-15:34:03.199
|
XNAS
|
280JC1B2C95OC02421
|
|
98
|
88.07
|
20240822-15:34:03.199
|
XNAS
|
280JC1B2C95PC02421
|
|
100
|
88.14
|
20240822-15:34:28.970
|
BATS
|
280JC1B2CE40C02421
|
|
100
|
88.13
|
20240822-15:34:34.832
|
ARCX
|
280JC1B2CF2TC02421
|
|
100
|
88.13
|
20240822-15:34:34.832
|
ARCX
|
280JC1B2CF2UC02421
|
|
100
|
88.13
|
20240822-15:34:56.107
|
ARCX
|
280JC1B2CJ0IC02421
|
|
100
|
88.18
|
20240822-15:35:23.156
|
XNAS
|
280JC1B2CO1HC02421
|
|
2
|
88.22
|
20240822-15:35:48.974
|
XNAS
|
280JC1B2CSN2C02421
|
|
75
|
88.22
|
20240822-15:35:48.974
|
XNAS
|
280JC1B2CSN4C02421
|
|
3
|
88.22
|
20240822-15:35:48.974
|
XNAS
|
280JC1B2CSN5C02421
|
|
100
|
88.22
|
20240822-15:35:48.974
|
XASE
|
280JC1B2CSN6C02421
|
|
17
|
88.22
|
20240822-15:35:48.974
|
ARCX
|
280JC1B2CSN7C02421
|
|
100
|
88.22
|
20240822-15:35:48.974
|
ARCX
|
280JC1B2CSN8C02421
|
|
5
|
88.22
|
20240822-15:35:48.974
|
XASE
|
280JC1B2CSN9C02421
|
|
83
|
88.22
|
20240822-15:35:48.974
|
ARCX
|
280JC1B2CSNAC02421
|
|
95
|
88.22
|
20240822-15:35:48.974
|
XASE
|
280JC1B2CSNBC02421
|
|
20
|
88.22
|
20240822-15:35:48.977
|
XNAS
|
280JC1B2CSNGC02421
|
|
200
|
88.25
|
20240822-15:37:01.990
|
XCHI
|
280JC1B2D9NAC02421
|
|
100
|
88.21
|
20240822-15:37:09.860
|
ARCX
|
280JC1B2DB53C02421
|
|
100
|
88.21
|
20240822-15:37:09.860
|
ARCX
|
280JC1B2DB54C02421
|
|
100
|
88.19
|
20240822-15:38:08.249
|
XNAS
|
280JC1B2DLOBC02421
|
|
100
|
88.15
|
20240822-15:39:08.986
|
XCHI
|
280JC1B2E48LC02421
|
|
16
|
88.12
|
20240822-15:39:19.883
|
EDGA
|
280JC1B2E6LGC02421
|
|
84
|
88.12
|
20240822-15:39:49.299
|
EDGA
|
280JC1B2ECMTC02421
|
|
16
|
88.12
|
20240822-15:39:49.299
|
EDGA
|
280JC1B2ECMUC02421
|
|
100
|
88.1
|
20240822-15:40:19.553
|
XASE
|
280JC1B2EJAUC02421
|
|
100
|
88.22
|
20240822-15:41:39.796
|
IEXG
|
280JC1B2F1I6C02421
|
|
100
|
88.2
|
20240822-15:42:04.679
|
EPRL
|
280JC1B2F5HIC02421
|
|
100
|
88.16
|
20240822-15:42:57.543
|
XASE
|
280JC1B2FG5UC02421
|
|
3
|
88.04
|
20240822-15:44:20.918
|
XNAS
|
280JC1B2G5TQC02421
|
|
97
|
88.04
|
20240822-15:44:20.918
|
XNAS
|
280JC1B2G5TRC02421
|
|
100
|
88.11
|
20240822-15:46:09.241
|
IEXG
|
280JC1B2GSQ9C02421
|
|
76
|
88.18
|
20240822-15:47:20.214
|
IEXG
|
280JC1B2HA64C02421
|
|
24
|
88.18
|
20240822-15:47:27.408
|
IEXG
|
280JC1B2HBB6C02421
|
|
76
|
88.18
|
20240822-15:47:27.414
|
XNAS
|
280JC1B2HBBAC02421
|
|
100
|
88.21
|
20240822-15:48:09.481
|
XNAS
|
280JC1B2HIOJC02421
|
|
100
|
88.17
|
20240822-15:49:56.166
|
ARCX
|
280JC1B2IC9FC02421
|
|
100
|
88.16
|
20240822-15:50:14.198
|
ARCX
|
280JC1B2IGOTC02421
|
|
100
|
88.15
|
20240822-15:51:20.193
|
XNAS
|
280JC1B2IVQ8C02421
|
|
100
|
88.18
|
20240822-15:52:06.462
|
EDGA
|
280JC1B2J936C02421
|
|
100
|
88.18
|
20240822-15:53:08.900
|
XASE
|
280JC1B2JKNCC02421
|
|
100
|
88.24
|
20240822-15:53:53.194
|
XNAS
|
280JC1B2JUKUC02421
|
|
100
|
88.2
|
20240822-15:54:57.371
|
XASE
|
280JC1B2KAJ5C02421
|
|
100
|
88.22
|
20240822-15:56:46.643
|
BATY
|
280JC1B2KVFEC02421
|
|
21
|
88.36
|
20240822-15:58:12.682
|
ARCX
|
280JC1B2LG50C02421
|
|
79
|
88.36
|
20240822-15:58:12.683
|
ARCX
|
280JC1B2LG54C02421
|
|
100
|
88.36
|
20240822-15:58:12.683
|
ARCX
|
280JC1B2LG55C02421
|
|
18
|
88.39
|
20240822-15:59:12.330
|
BATY
|
280JC1B2LS3CC02421
|
|
82
|
88.39
|
20240822-15:59:12.330
|
BATY
|
280JC1B2LS3DC02421
|
|
100
|
88.34
|
20240822-16:00:16.021
|
XASE
|
280JC1B2MASQC02421
|
|
100
|
88.3
|
20240822-16:01:33.009
|
IEXG
|
280JC1B2MS9FC02421
|
|
48
|
88.3
|
20240822-16:02:27.211
|
BATY
|
280JC1B2N825C02421
|
|
38
|
88.37
|
20240822-16:03:20.609
|
BATY
|
280JC1B2NJRTC02421
|
|
62
|
88.37
|
20240822-16:03:20.609
|
BATY
|
280JC1B2NJRUC02421
|
|
100
|
88.37
|
20240822-16:03:20.609
|
XNAS
|
280JC1B2NJRVC02421
|
|
100
|
88.44
|
20240822-16:04:42.444
|
EPRL
|
280JC1B2O68AC02421
|
|
100
|
88.48
|
20240822-16:06:14.713
|
XASE
|
280JC1B2ONPHC02421
|
|
100
|
88.57
|
20240822-16:07:41.649
|
BATY
|
280JC1B2P9N5C02421
|
|
100
|
88.57
|
20240822-16:07:41.649
|
BATY
|
280JC1B2P9N6C02421
|
|
100
|
88.6
|
20240822-16:09:32.941
|
BATY
|
280JC1B2PS2AC02421
|
|
69
|
88.59
|
20240822-16:10:22.319
|
ARCX
|
280JC1B2Q68AC02421
|
|
31
|
88.59
|
20240822-16:10:22.319
|
ARCX
|
280JC1B2Q68BC02421
|
|
100
|
88.57
|
20240822-16:11:12.245
|
ARCX
|
280JC1B2QF4BC02421
|
|
100
|
88.55
|
20240822-16:12:07.650
|
IEXG
|
280JC1B2QNQ6C02421
|
|
100
|
88.56
|
20240822-16:13:14.004
|
ARCX
|
280JC1B2R3B0C02421
|
|
100
|
88.54
|
20240822-16:13:46.726
|
XASE
|
280JC1B2R938C02421
|
|
100
|
88.56
|
20240822-16:15:11.687
|
BATY
|
280JC1B2RNGUC02421
|
|
3
|
88.56
|
20240822-16:15:42.348
|
XASE
|
280JC1B2RU4OC02421
|
|
97
|
88.56
|
20240822-16:15:42.348
|
XASE
|
280JC1B2RU4PC02421
|
|
10
|
88.6
|
20240822-16:17:05.898
|
XASE
|
280JC1B2SDJ9C02421
|
|
100
|
88.59
|
20240822-16:17:17.719
|
ARCX
|
280JC1B2SGOSC02421
|
|
3
|
88.64
|
20240822-16:18:51.990
|
XNAS
|
280JC1B2T6DVC02421
|
|
97
|
88.64
|
20240822-16:18:51.990
|
XNAS
|
280JC1B2T6E0C02421
|
|
100
|
88.62
|
20240822-16:19:06.049
|
XASE
|
280JC1B2TA3KC02421
|
|
100
|
88.68
|
20240822-16:20:40.355
|
XASE
|
280JC1B2U0NVC02421
|
|
100
|
88.67
|
20240822-16:21:16.009
|
XASE
|
280JC1B2UA26C02421
|
|
100
|
88.63
|
20240822-16:22:12.845
|
XASE
|
280JC1B2ULOTC02421
|
|
100
|
88.7
|
20240822-16:24:25.392
|
ARCX
|
280JC1B2VGJVC02421
|
|
100
|
88.71
|
20240822-16:24:56.760
|
BATY
|
280JC1B2VLT7C02421
|
|
80
|
88.7
|
20240822-16:25:45.710
|
EDGA
|
280JC1B2VV8BC02421
|
|
100
|
88.77
|
20240822-16:26:39.547
|
ARCX
|
280JC1B30AAGC02421
|
|
3
|
88.77
|
20240822-16:28:08.138
|
XASE
|
280JC1B30UJKC02421
|
|
97
|
88.77
|
20240822-16:28:08.138
|
XASE
|
280JC1B30UJLC02421
|
|
100
|
88.78
|
20240822-16:29:08.723
|
XASE
|
280JC1B319OAC02421
|
|
100
|
88.76
|
20240822-16:30:24.639
|
XASE
|
280JC1B31Q7CC02421
|
|
100
|
88.78
|
20240822-16:31:01.326
|
EPRL
|
280JC1B321SHC02421
|
|
100
|
88.78
|
20240822-16:31:09.793
|
EPRL
|
280JC1B3247UC02421
|
|
100
|
88.78
|
20240822-16:31:29.181
|
ARCX
|
280JC1B328T2C02421
|
|
100
|
88.77
|
20240822-16:32:16.473
|
XASE
|
280JC1B32J7VC02421
|
|
100
|
88.78
|
20240822-16:34:03.337
|
XASE
|
280JC1B33BC8C02421
|
|
100
|
88.78
|
20240822-16:34:03.337
|
XASE
|
280JC1B33BC9C02421
|
|
100
|
88.76
|
20240822-16:35:24.854
|
XASE
|
280JC1B33QLJC02421
|
|
100
|
88.75
|
20240822-16:36:23.077
|
XNAS
|
280JC1B345JJC02421
|
|
100
|
88.75
|
20240822-16:37:32.941
|
XASE
|
280JC1B34ICSC02421
|
|
100
|
88.74
|
20240822-16:39:33.492
|
ARCX
|
280JC1B358R2C02421
|
|
5
|
88.74
|
20240822-16:40:31.033
|
XNAS
|
280JC1B35LTOC02421
|
|
12
|
88.74
|
20240822-16:40:31.033
|
XNAS
|
280JC1B35LTPC02421
|
|
83
|
88.74
|
20240822-16:40:31.033
|
XNAS
|
280JC1B35LTQC02421
|
|
100
|
88.75
|
20240822-16:41:19.269
|
XASE
|
280JC1B35U88C02421
|
|
100
|
88.75
|
20240822-16:42:11.042
|
XASE
|
280JC1B368NPC02421
|
|
100
|
88.77
|
20240822-16:43:41.285
|
EDGX
|
280JC1B36OALC02421
|
|
100
|
88.73
|
20240822-16:44:51.975
|
ARCX
|
280JC1B374NDC02421
|
|
100
|
88.72
|
20240822-16:45:11.283
|
XASE
|
280JC1B378AJC02421
|
|
100
|
88.7
|
20240822-16:47:20.981
|
XNYS
|
280JC1B3814UC02421
|
|
100
|
88.71
|
20240822-16:47:23.132
|
XNYS
|
280JC1B381I3C02421
|
|
100
|
88.61
|
20240822-16:50:07.307
|
XNAS
|
280JC1B393EEC02421
|
|
6
|
88.58
|
20240822-16:50:41.132
|
IEXG
|
280JC1B39908C02421
|
|
100
|
88.58
|
20240822-16:50:41.132
|
IEXG
|
280JC1B39909C02421
|
|
94
|
88.58
|
20240822-16:50:41.132
|
IEXG
|
280JC1B3990AC02421
|
|
100
|
88.58
|
20240822-16:52:41.101
|
XASE
|
280JC1B3A1TEC02421
|
|
89
|
88.57
|
20240822-16:54:01.423
|
XNYS
|
280JC1B3AHKLC02421
|
|
11
|
88.57
|
20240822-16:54:01.423
|
XNYS
|
280JC1B3AHKMC02421
|
|
1
|
88.43
|
20240822-16:55:09.877
|
XASE
|
280JC1B3B1K2C02421
|
|
37
|
88.43
|
20240822-16:55:09.877
|
XASE
|
280JC1B3B1K3C02421
|
|
62
|
88.43
|
20240822-16:55:09.877
|
XASE
|
280JC1B3B1K4C02421
|
|
100
|
88.47
|
20240822-16:56:58.691
|
XASE
|
280JC1B3BN3MC02421
|
|
31
|
88.45
|
20240822-16:57:37.167
|
XASE
|
280JC1B3BV7OC02421
|
|
4
|
88.45
|
20240822-16:57:37.167
|
XASE
|
280JC1B3BV7PC02421
|
|
65
|
88.45
|
20240822-16:57:40.502
|
XASE
|
280JC1B3C0DJC02421
|
|
50
|
88.43
|
20240822-16:58:18.752
|
IEXG
|
280JC1B3C86CC02421
|
|
100
|
88.52
|
20240822-16:58:55.166
|
XASE
|
280JC1B3CDQRC02421
|
|
100
|
88.46
|
20240822-17:00:12.056
|
XASE
|
280JC1B3CSFRC02421
|
|
100
|
88.49
|
20240822-17:02:14.869
|
XCHI
|
280JC1B3DLUVC02421
|
|
100
|
88.43
|
20240822-17:02:39.371
|
EPRL
|
280JC1B3DR58C02421
|
|
100
|
88.43
|
20240822-17:02:39.372
|
XASE
|
280JC1B3DR59C02421
|
|
100
|
88.41
|
20240822-17:04:57.183
|
IEXG
|
280JC1B3EPG1C02421
|
|
5
|
88.39
|
20240822-17:05:20.259
|
XASE
|
280JC1B3ETQ9C02421
|
|
95
|
88.39
|
20240822-17:05:20.259
|
XASE
|
280JC1B3ETQAC02421
|
|
100
|
88.5
|
20240822-17:07:39.349
|
XNAS
|
280JC1B3FM27C02421
|
|
100
|
88.47
|
20240822-17:07:45.967
|
XNYS
|
280JC1B3FN9NC02421
|
|
100
|
88.43
|
20240822-17:09:19.752
|
XNAS
|
280JC1B3G8GPC02421
|
|
100
|
88.64
|
20240822-17:11:39.366
|
EDGX
|
280JC1B3H4TFC02421
|
|
100
|
88.6
|
20240822-17:11:42.082
|
BATY
|
280JC1B3H5GUC02421
|
|
100
|
88.6
|
20240822-17:11:42.082
|
XNYS
|
280JC1B3H5H2C02421
|
|
100
|
88.46
|
20240822-17:13:57.299
|
XASE
|
280JC1B3HSKKC02421
|
|
100
|
88.48
|
20240822-17:16:28.862
|
XNYS
|
280JC1B3INN4C02421
|
|
100
|
88.59
|
20240822-17:17:29.335
|
XNYS
|
280JC1B3J1KDC02421
|
|
60
|
88.59
|
20240822-17:17:51.586
|
XNAS
|
280JC1B3J5MBC02421
|
|
25
|
88.59
|
20240822-17:17:51.586
|
XNAS
|
280JC1B3J5MCC02421
|
|
15
|
88.59
|
20240822-17:17:51.586
|
XNAS
|
280JC1B3J5MDC02421
|
|
68
|
88.58
|
20240822-17:20:09.553
|
XPSX
|
280JC1B3JRMNC02421
|
|
2
|
88.58
|
20240822-17:20:09.553
|
XPSX
|
280JC1B3JRMOC02421
|
|
30
|
88.58
|
20240822-17:20:09.553
|
XPSX
|
280JC1B3JRMPC02421
|
|
18
|
88.58
|
20240822-17:20:09.553
|
XPSX
|
280JC1B3JRMQC02421
|
|
82
|
88.58
|
20240822-17:20:09.553
|
XPSX
|
280JC1B3JRMRC02421
|
|
100
|
88.58
|
20240822-17:22:15.896
|
XPSX
|
280JC1B3KFG8C02421
|
|
100
|
88.57
|
20240822-17:23:00.964
|
XPSX
|
280JC1B3KN0QC02421
|
|
100
|
88.6
|
20240822-17:25:14.411
|
ARCX
|
280JC1B3LCNAC02421
|
|
100
|
88.58
|
20240822-17:25:36.894
|
BATY
|
280JC1B3LG6KC02421
|
|
100
|
88.64
|
20240822-17:26:19.905
|
ARCX
|
280JC1B3LNNIC02421
|
|
100
|
88.73
|
20240822-17:27:00.238
|
XNAS
|
280JC1B3LUCEC02421
|
|
100
|
88.68
|
20240822-17:28:19.688
|
XPSX
|
280JC1B3MACQC02421
|
|
61
|
88.68
|
20240822-17:29:37.472
|
XASE
|
280JC1B3MNHGC02421
|
|
28
|
88.68
|
20240822-17:29:37.472
|
XASE
|
280JC1B3MNHHC02421
|
|
11
|
88.68
|
20240822-17:29:37.472
|
XASE
|
280JC1B3MNHIC02421
|
|
100
|
88.62
|
20240822-17:30:12.395
|
ARCX
|
280JC1B3N1ETC02421
|
|
100
|
88.62
|
20240822-17:31:09.515
|
XASE
|
280JC1B3NED5C02421
|
|
100
|
88.56
|
20240822-17:31:48.064
|
XASE
|
280JC1B3NRC1C02421
|
|
100
|
88.49
|
20240822-17:32:45.144
|
XASE
|
280JC1B3O9GRC02421
|
|
20
|
88.57
|
20240822-17:34:06.848
|
XNAS
|
280JC1B3OPNGC02421
|
|
9
|
88.57
|
20240822-17:34:06.848
|
XNYS
|
280JC1B3OPNHC02421
|
|
100
|
88.56
|
20240822-17:34:17.427
|
XASE
|
280JC1B3ORGRC02421
|
|
20
|
88.55
|
20240822-17:34:20.937
|
BATS
|
280JC1B3OS14C02421
|
|
100
|
88.57
|
20240822-17:34:49.504
|
BATY
|
280JC1B3P0M8C02421
|
|
100
|
88.53
|
20240822-17:35:35.305
|
XASE
|
280JC1B3P8JSC02421
|
|
1
|
88.7
|
20240822-17:37:50.037
|
XNAS
|
280JC1B3PVQ5C02421
|
|
99
|
88.7
|
20240822-17:37:50.037
|
XNAS
|
280JC1B3PVQ6C02421
|
|
100
|
88.72
|
20240822-17:38:22.908
|
XNAS
|
280JC1B3Q5E5C02421
|
|
100
|
88.73
|
20240822-17:38:27.644
|
IEXG
|
280JC1B3Q694C02421
|
|
100
|
88.68
|
20240822-17:39:30.587
|
XASE
|
280JC1B3QHUCC02421
|
|
100
|
88.66
|
20240822-17:39:53.868
|
XASE
|
280JC1B3QLMFC02421
|
|
81
|
88.54
|
20240822-17:40:25.654
|
BATY
|
280JC1B3QSB3C02421
|
|
19
|
88.54
|
20240822-17:40:26.516
|
BATY
|
280JC1B3QSFEC02421
|
|
68
|
88.53
|
20240822-17:41:20.778
|
BATY
|
280JC1B3R5EEC02421
|
|
32
|
88.53
|
20240822-17:41:20.778
|
BATY
|
280JC1B3R5EFC02421
|
|
100
|
88.51
|
20240822-17:42:21.118
|
IEXG
|
280JC1B3RFC7C02421
|
|
100
|
88.7
|
20240822-17:44:01.737
|
XNYS
|
280JC1B3RV32C02421
|
|
100
|
88.67
|
20240822-17:44:25.693
|
XASE
|
280JC1B3S3A1C02421
|
|
7
|
88.62
|
20240822-17:45:16.662
|
XASE
|
280JC1B3SCDVC02421
|
|
93
|
88.62
|
20240822-17:45:16.662
|
XASE
|
280JC1B3SCE0C02421
|
|
72
|
88.58
|
20240822-17:46:45.744
|
XASE
|
280JC1B3SSTCC02421
|
|
28
|
88.58
|
20240822-17:46:45.745
|
XASE
|
280JC1B3SSTDC02421
|
|
28
|
88.58
|
20240822-17:46:45.764
|
XASE
|
280JC1B3SSTHC02421
|
|
100
|
88.58
|
20240822-17:47:32.440
|
XASE
|
280JC1B3T487C02421
|
|
100
|
88.63
|
20240822-17:48:06.257
|
XASE
|
280JC1B3T9FAC02421
|
|
99
|
88.63
|
20240822-17:50:43.614
|
XNYS
|
280JC1B3U6KVC02421
|
|
1
|
88.63
|
20240822-17:50:43.614
|
XNYS
|
280JC1B3U6L0C02421
|
|
100
|
88.6
|
20240822-17:51:02.321
|
XASE
|
280JC1B3U95DC02421
|
|
100
|
88.6
|
20240822-17:51:02.321
|
XASE
|
280JC1B3U95EC02421
|
|
1
|
88.55
|
20240822-17:53:05.109
|
XASE
|
280JC1B3UU70C02421
|
|
99
|
88.55
|
20240822-17:53:05.109
|
XASE
|
280JC1B3UU72C02421
|
|
100
|
88.53
|
20240822-17:54:29.214
|
XASE
|
280JC1B3VFA0C02421
|
|
100
|
88.48
|
20240822-17:54:57.413
|
XASE
|
280JC1B3VL1PC02421
|
|
20
|
88.56
|
20240822-17:56:20.692
|
XNAS
|
280JC1B404TLC02421
|
|
80
|
88.56
|
20240822-17:56:20.692
|
XNAS
|
280JC1B404TMC02421
|
|
100
|
88.53
|
20240822-17:56:32.092
|
XASE
|
280JC1B406MBC02421
|
|
100
|
88.5
|
20240822-17:57:30.956
|
XASE
|
280JC1B40FHBC02421
|
|
100
|
88.41
|
20240822-17:59:20.978
|
XASE
|
280JC1B4130GC02421
|
|
100
|
88.41
|
20240822-17:59:20.978
|
XASE
|
280JC1B4130HC02421
|
|
12
|
88.45
|
20240822-18:00:16.003
|
XNAS
|
280JC1B41D43C02421
|
|
88
|
88.45
|
20240822-18:00:16.003
|
XNAS
|
280JC1B41D44C02421
|
|
100
|
88.43
|
20240822-18:00:21.719
|
XASE
|
280JC1B41E3QC02421
|
|
14
|
88.39
|
20240822-18:01:20.904
|
XASE
|
280JC1B41U70C02421
|
|
86
|
88.39
|
20240822-18:01:20.904
|
XASE
|
280JC1B41U71C02421
|
|
100
|
88.39
|
20240822-18:02:33.077
|
XASE
|
280JC1B42C8IC02421
|
|
100
|
88.44
|
20240822-18:03:20.299
|
XASE
|
280JC1B42LFAC02421
|
|
100
|
88.51
|
20240822-18:04:31.819
|
XASE
|
280JC1B432KOC02421
|
|
100
|
88.57
|
20240822-18:05:50.748
|
IEXG
|
280JC1B43HOSC02421
|
|
79
|
88.55
|
20240822-18:06:11.553
|
XASE
|
280JC1B43LL8C02421
|
|
21
|
88.55
|
20240822-18:06:11.554
|
XASE
|
280JC1B43LL9C02421
|
|
100
|
88.54
|
20240822-18:07:34.927
|
XASE
|
280JC1B446BOC02421
|
|
100
|
88.56
|
20240822-18:08:10.379
|
XASE
|
280JC1B44CQUC02421
|
|
100
|
88.56
|
20240822-18:09:06.616
|
XASE
|
280JC1B44MLEC02421
|
|
100
|
88.62
|
20240822-18:09:39.165
|
XASE
|
280JC1B44SDLC02421
|
|
13
|
88.6
|
20240822-18:10:21.285
|
XASE
|
280JC1B453MJC02421
|
|
87
|
88.6
|
20240822-18:10:21.285
|
XASE
|
280JC1B453MKC02421
|
|
100
|
88.67
|
20240822-18:12:02.840
|
XNYS
|
280JC1B45K0AC02421
|
|
100
|
88.64
|
20240822-18:12:41.030
|
XASE
|
280JC1B45PLNC02421
|
|
14
|
88.64
|
20240822-18:12:41.030
|
XASE
|
280JC1B45PLOC02421
|
|
86
|
88.64
|
20240822-18:12:41.030
|
XASE
|
280JC1B45PLPC02421
|
|
11
|
88.7
|
20240822-18:15:06.572
|
XASE
|
280JC1B46IFGC02421
|
|
51
|
88.7
|
20240822-18:15:06.583
|
XASE
|
280JC1B46IFHC02421
|
|
38
|
88.7
|
20240822-18:15:06.583
|
XASE
|
280JC1B46IFIC02421
|
|
100
|
88.7
|
20240822-18:15:06.583
|
XASE
|
280JC1B46IFJC02421
|
|
100
|
88.72
|
20240822-18:16:56.472
|
XNYS
|
280JC1B477C8C02421
|
|
100
|
88.72
|
20240822-18:17:53.535
|
XASE
|
280JC1B47GM7C02421
|
|
100
|
88.75
|
20240822-18:19:16.646
|
XASE
|
280JC1B47TVQC02421
|
|
100
|
88.75
|
20240822-18:19:16.646
|
XASE
|
280JC1B47TVSC02421
|
|
100
|
88.79
|
20240822-18:20:20.601
|
ARCX
|
280JC1B48996C02421
|
|
100
|
88.77
|
20240822-18:20:28.204
|
XASE
|
280JC1B48AIGC02421
|
|
100
|
88.77
|
20240822-18:20:28.204
|
XASE
|
280JC1B48AIHC02421
|
|
11
|
88.63
|
20240822-18:22:15.400
|
XASE
|
280JC1B48QUUC02421
|
|
10
|
88.63
|
20240822-18:22:15.400
|
XASE
|
280JC1B48QUVC02421
|
|
70
|
88.63
|
20240822-18:22:15.400
|
XASE
|
280JC1B48QV0C02421
|
|
9
|
88.63
|
20240822-18:22:16.427
|
XASE
|
280JC1B48R44C02421
|
|
100
|
88.56
|
20240822-18:23:36.997
|
XASE
|
280JC1B4987CC02421
|
|
100
|
88.51
|
20240822-18:24:31.991
|
XASE
|
280JC1B49H95C02421
|
|
100
|
88.48
|
20240822-18:25:18.360
|
IEXG
|
280JC1B49PA8C02421
|
|
100
|
88.51
|
20240822-18:27:00.678
|
ARCX
|
280JC1B4ABIIC02421
|
|
100
|
88.5
|
20240822-18:27:07.792
|
EPRL
|
280JC1B4ACIBC02421
|
|
100
|
88.53
|
20240822-18:28:23.953
|
XNYS
|
280JC1B4AOEFC02421
|
|
100
|
88.51
|
20240822-18:28:28.062
|
XASE
|
280JC1B4AP1CC02421
|
|
100
|
88.47
|
20240822-18:30:02.313
|
XASE
|
280JC1B4B8T7C02421
|
|
100
|
88.41
|
20240822-18:31:32.352
|
XNYS
|
280JC1B4BVSDC02421
|
|
100
|
88.39
|
20240822-18:31:53.364
|
XASE
|
280JC1B4C3SNC02421
|
|
100
|
88.38
|
20240822-18:33:20.758
|
XNYS
|
280JC1B4CRFIC02421
|
|
100
|
88.37
|
20240822-18:33:31.379
|
XASE
|
280JC1B4CU02C02421
|
|
100
|
88.41
|
20240822-18:34:11.567
|
XASE
|
280JC1B4D7OHC02421
|
|
100
|
88.38
|
20240822-18:35:13.719
|
XASE
|
280JC1B4DMF4C02421
|
|
100
|
88.38
|
20240822-18:37:06.776
|
XNAS
|
280JC1B4EGFKC02421
|
|
100
|
88.42
|
20240822-18:37:29.383
|
XNYS
|
280JC1B4ELV2C02421
|
|
100
|
88.42
|
20240822-18:37:58.203
|
XASE
|
280JC1B4ERA0C02421
|
|
19
|
88.45
|
20240822-18:39:13.054
|
XASE
|
280JC1B4FANMC02421
|
|
81
|
88.45
|
20240822-18:39:13.054
|
XASE
|
280JC1B4FANNC02421
|
|
100
|
88.42
|
20240822-18:40:33.895
|
XNAS
|
280JC1B4FRSBC02421
|
|
100
|
88.43
|
20240822-18:41:35.276
|
XNAS
|
280JC1B4G6T2C02421
|
|
100
|
88.45
|
20240822-18:42:13.400
|
XNAS
|
280JC1B4GD87C02421
|
|
100
|
88.43
|
20240822-18:43:21.022
|
XASE
|
280JC1B4GPCPC02421
|
|
100
|
88.37
|
20240822-18:43:25.398
|
BATY
|
280JC1B4GQ3PC02421
|
|
100
|
88.47
|
20240822-18:46:11.313
|
XASE
|
280JC1B4HOSUC02421
|
|
59
|
88.44
|
20240822-18:46:38.413
|
XASE
|
280JC1B4HSQQC02421
|
|
41
|
88.44
|
20240822-18:46:38.413
|
XASE
|
280JC1B4HSQRC02421
|
|
76
|
88.5
|
20240822-18:47:30.054
|
XASE
|
280JC1B4I50IC02421
|
|
24
|
88.5
|
20240822-18:47:30.054
|
XASE
|
280JC1B4I50LC02421
|
|
34
|
88.51
|
20240822-18:48:16.802
|
XASE
|
280JC1B4IFVRC02421
|
|
66
|
88.51
|
20240822-18:48:16.802
|
XASE
|
280JC1B4IFVSC02421
|
|
8
|
88.5
|
20240822-18:49:46.436
|
XASE
|
280JC1B4J0GBC02421
|
|
92
|
88.5
|
20240822-18:49:46.436
|
XASE
|
280JC1B4J0GCC02421
|
|
13
|
88.5
|
20240822-18:50:01.084
|
XASE
|
280JC1B4J2UKC02421
|
|
87
|
88.5
|
20240822-18:50:01.084
|
XASE
|
280JC1B4J2ULC02421
|
|
100
|
88.38
|
20240822-18:51:06.707
|
XASE
|
280JC1B4JFDQC02421
|
|
21
|
88.4
|
20240822-18:52:20.676
|
EDGA
|
280JC1B4JRURC02421
|
|
100
|
88.46
|
20240822-18:52:35.035
|
XNYS
|
280JC1B4JUH9C02421
|
|
100
|
88.44
|
20240822-18:52:54.581
|
EDGA
|
280JC1B4K23SC02421
|
|
100
|
88.45
|
20240822-18:54:37.186
|
EDGA
|
280JC1B4KKI2C02421
|
|
77
|
88.48
|
20240822-18:55:29.786
|
XASE
|
280JC1B4KTE3C02421
|
|
23
|
88.48
|
20240822-18:55:29.786
|
XASE
|
280JC1B4KTE4C02421
|
|
100
|
88.51
|
20240822-18:56:48.295
|
XNYS
|
280JC1B4LB0HC02421
|
|
100
|
88.5
|
20240822-18:57:03.503
|
EDGA
|
280JC1B4LDMFC02421
|
|
100
|
88.52
|
20240822-18:57:49.755
|
XASE
|
280JC1B4LLMHC02421
|
|
37
|
88.54
|
20240822-18:58:48.813
|
ARCX
|
280JC1B4M0QCC02421
|
|
49
|
88.54
|
20240822-18:58:48.813
|
ARCX
|
280JC1B4M0QDC02421
|
|
14
|
88.54
|
20240822-18:58:48.814
|
ARCX
|
280JC1B4M0QEC02421
|
|
100
|
88.56
|
20240822-19:00:59.356
|
ARCX
|
280JC1B4MTRKC02421
|
|
3
|
88.56
|
20240822-19:01:00.343
|
XNAS
|
280JC1B4MU56C02421
|
|
72
|
88.56
|
20240822-19:01:00.343
|
XNAS
|
280JC1B4MU57C02421
|
|
5
|
88.56
|
20240822-19:01:00.343
|
XNAS
|
280JC1B4MU58C02421
|
|
20
|
88.56
|
20240822-19:01:00.343
|
XNAS
|
280JC1B4MU59C02421
|
|
100
|
88.56
|
20240822-19:01:05.753
|
ARCX
|
280JC1B4N08KC02421
|
|
100
|
88.57
|
20240822-19:02:03.185
|
XASE
|
280JC1B4NDVCC02421
|
|
100
|
88.64
|
20240822-19:03:35.078
|
EPRL
|
280JC1B4O3G4C02421
|
|
2
|
88.68
|
20240822-19:04:34.103
|
ARCX
|
280JC1B4ODPGC02421
|
|
100
|
88.69
|
20240822-19:04:34.272
|
XNYS
|
280JC1B4ODQ7C02421
|
|
100
|
88.72
|
20240822-19:04:59.167
|
XASE
|
280JC1B4OIAJC02421
|
|
3
|
88.7
|
20240822-19:05:50.007
|
XASE
|
280JC1B4ORIQC02421
|
|
97
|
88.7
|
20240822-19:05:50.007
|
XASE
|
280JC1B4ORIRC02421
|
|
100
|
88.71
|
20240822-19:06:35.906
|
XASE
|
280JC1B4P3CAC02421
|
|
100
|
88.7
|
20240822-19:06:47.271
|
XASE
|
280JC1B4P51DC02421
|
|
100
|
88.65
|
20240822-19:07:45.752
|
XASE
|
280JC1B4PF0IC02421
|
|
5
|
88.72
|
20240822-19:09:29.754
|
XNAS
|
280JC1B4Q3G4C02421
|
|
68
|
88.72
|
20240822-19:09:29.754
|
XNAS
|
280JC1B4Q3G5C02421
|
|
27
|
88.72
|
20240822-19:09:29.754
|
XNAS
|
280JC1B4Q3G6C02421
|
|
18
|
88.7
|
20240822-19:09:36.872
|
BATY
|
280JC1B4Q4TTC02421
|
|
17
|
88.7
|
20240822-19:09:36.873
|
BATY
|
280JC1B4Q4TUC02421
|
|
1
|
88.7
|
20240822-19:09:36.873
|
BATY
|
280JC1B4Q4TVC02421
|
|
64
|
88.7
|
20240822-19:09:36.873
|
BATY
|
280JC1B4Q4U0C02421
|
|
100
|
88.7
|
20240822-19:10:37.948
|
EPRL
|
280JC1B4QH3NC02421
|
|
100
|
88.7
|
20240822-19:10:40.664
|
XASE
|
280JC1B4QHL1C02421
|
|
100
|
88.69
|
20240822-19:11:35.650
|
XASE
|
280JC1B4QR2AC02421
|
|
100
|
88.7
|
20240822-19:12:47.290
|
XASE
|
280JC1B4R7FCC02421
|
|
100
|
88.69
|
20240822-19:13:21.851
|
XASE
|
280JC1B4RD0PC02421
|
|
69
|
88.72
|
20240822-19:14:13.523
|
XASE
|
280JC1B4RM96C02421
|
|
31
|
88.72
|
20240822-19:14:13.523
|
XASE
|
280JC1B4RM97C02421
|
|
20
|
88.7
|
20240822-19:14:23.255
|
XASE
|
280JC1B4ROMCC02421
|
|
80
|
88.7
|
20240822-19:14:23.255
|
XASE
|
280JC1B4ROMDC02421
|
|
100
|
88.73
|
20240822-19:15:27.821
|
XASE
|
280JC1B4S6V3C02421
|
|
7
|
88.72
|
20240822-19:15:58.072
|
XASE
|
280JC1B4SBKEC02421
|
|
93
|
88.72
|
20240822-19:15:58.072
|
XASE
|
280JC1B4SBKFC02421
|
|
100
|
88.72
|
20240822-19:16:49.913
|
XNYS
|
280JC1B4SKL9C02421
|
|
100
|
88.7
|
20240822-19:17:12.239
|
XASE
|
280JC1B4SOCGC02421
|
|
100
|
88.71
|
20240822-19:17:36.667
|
XASE
|
280JC1B4SSQTC02421
|
|
94
|
88.63
|
20240822-19:19:06.837
|
XNAS
|
280JC1B4TCLMC02421
|
|
6
|
88.63
|
20240822-19:19:06.837
|
XNAS
|
280JC1B4TCLNC02421
|
|
4
|
88.61
|
20240822-19:19:21.711
|
IEXG
|
280JC1B4TFLDC02421
|
|
96
|
88.61
|
20240822-19:19:21.727
|
IEXG
|
280JC1B4TFMGC02421
|
|
100
|
88.61
|
20240822-19:19:21.769
|
XASE
|
280JC1B4TFNTC02421
|
|
100
|
88.57
|
20240822-19:20:53.336
|
BATS
|
280JC1B4TVSFC02421
|
|
100
|
88.58
|
20240822-19:21:31.261
|
XNYS
|
280JC1B4U75TC02421
|
|
5
|
88.57
|
20240822-19:22:13.015
|
XNAS
|
280JC1B4UFA4C02421
|
|
75
|
88.57
|
20240822-19:22:13.015
|
XNAS
|
280JC1B4UFA5C02421
|
|
20
|
88.57
|
20240822-19:22:13.015
|
XNAS
|
280JC1B4UFA6C02421
|
|
100
|
88.56
|
20240822-19:22:16.666
|
XASE
|
280JC1B4UGEGC02421
|
|
100
|
88.51
|
20240822-19:23:13.233
|
IEXG
|
280JC1B4UT5MC02421
|
|
100
|
88.5
|
20240822-19:23:38.919
|
XASE
|
280JC1B4V16EC02421
|
|
100
|
88.48
|
20240822-19:24:36.960
|
XASE
|
280JC1B4VC8OC02421
|
|
6
|
88.5
|
20240822-19:25:15.715
|
XNYS
|
280JC1B4VILRC02421
|
|
94
|
88.5
|
20240822-19:25:15.715
|
XNYS
|
280JC1B4VILSC02421
|
|
65
|
88.49
|
20240822-19:25:50.163
|
XASE
|
280JC1B4VOESC02421
|
|
1
|
88.49
|
20240822-19:25:50.163
|
XASE
|
280JC1B4VOETC02421
|
|
34
|
88.49
|
20240822-19:25:50.163
|
XASE
|
280JC1B4VOEUC02421
|
|
100
|
88.49
|
20240822-19:26:16.539
|
XASE
|
280JC1B4VTEKC02421
|
|
100
|
88.49
|
20240822-19:26:25.901
|
ARCX
|
280JC1B4VVAFC02421
|
|
24
|
88.49
|
20240822-19:27:18.165
|
XASE
|
280JC1B5097RC02421
|
|
76
|
88.49
|
20240822-19:27:18.167
|
XASE
|
280JC1B5097SC02421
|
|
1
|
88.54
|
20240822-19:27:32.343
|
XASE
|
280JC1B50BOIC02421
|
|
99
|
88.54
|
20240822-19:27:32.343
|
XASE
|
280JC1B50BOKC02421
|
|
100
|
88.57
|
20240822-19:28:07.613
|
XASE
|
280JC1B50HCIC02421
|
|
100
|
88.56
|
20240822-19:28:38.045
|
XASE
|
280JC1B50MJBC02421
|
|
100
|
88.57
|
20240822-19:29:33.980
|
XNAS
|
280JC1B51103C02421
|
|
100
|
88.58
|
20240822-19:29:52.136
|
XASE
|
280JC1B514F4C02421
|
|
100
|
88.59
|
20240822-19:30:15.071
|
XASE
|
280JC1B51ASAC02421
|
|
100
|
88.6
|
20240822-19:30:51.302
|
IEXG
|
280JC1B51LR2C02421
|
|
100
|
88.58
|
20240822-19:30:59.011
|
XASE
|
280JC1B51NAAC02421
|
|
100
|
88.58
|
20240822-19:30:59.011
|
XASE
|
280JC1B51NABC02421
|
|
100
|
88.56
|
20240822-19:31:51.793
|
XASE
|
280JC1B526V0C02421
|
|
100
|
88.54
|
20240822-19:32:24.759
|
BATY
|
280JC1B52H0EC02421
|
|
100
|
88.46
|
20240822-19:32:54.120
|
XASE
|
280JC1B52QPDC02421
|
|
100
|
88.47
|
20240822-19:33:51.363
|
XASE
|
280JC1B53AUPC02421
|
|
100
|
88.44
|
20240822-19:34:17.981
|
XASE
|
280JC1B53I3RC02421
|
|
100
|
88.43
|
20240822-19:34:54.621
|
XASE
|
280JC1B5447EC02421
|
|
100
|
88.34
|
20240822-19:35:32.658
|
XASE
|
280JC1B54TUSC02421
|
|
100
|
88.41
|
20240822-19:36:32.752
|
XNYS
|
280JC1B55R7HC02421
|
|
11
|
88.4
|
20240822-19:36:44.541
|
XASE
|
280JC1B55TREC02421
|
|
89
|
88.4
|
20240822-19:36:44.541
|
XASE
|
280JC1B55TRFC02421
|
|
1
|
88.45
|
20240822-19:37:50.481
|
XNYS
|
280JC1B56CK1C02421
|
|
2
|
88.45
|
20240822-19:37:50.481
|
XNYS
|
280JC1B56CK2C02421
|
|
97
|
88.45
|
20240822-19:37:50.481
|
XNYS
|
280JC1B56CK3C02421
|
|
100
|
88.43
|
20240822-19:37:57.861
|
XASE
|
280JC1B56E1FC02421
|
|
100
|
88.43
|
20240822-19:37:57.861
|
XASE
|
280JC1B56E1GC02421
|
|
100
|
88.45
|
20240822-19:39:11.361
|
XASE
|
280JC1B5750UC02421
|
|
100
|
88.45
|
20240822-19:40:00.016
|
XNAS
|
280JC1B57F24C02421
|
|
91
|
88.45
|
20240822-19:40:00.026
|
XASE
|
280JC1B57F2KC02421
|
|
100
|
88.43
|
20240822-19:40:00.029
|
EPRL
|
280JC1B57F2SC02421
|
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
POSQKNBDFBKKAFB
Grafico Azioni Crh (LSE:CRH)
Storico
Da Set 2024 a Ott 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Ott 2023 a Ott 2024
