CRH PLC Transaction in Own Shares
01 Ottobre 2024 - 10:00AM
RNS Regulatory News
RNS Number : 4164G
CRH PLC
01 October 2024
1st October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 30th
September 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
|
|
6,749
|
$91.47
|
$92.50
|
$90.85
|
XNYS
|
|
771
|
$92.17
|
$92.50
|
$91.47
|
EDGX
|
|
16,253
|
$91.62
|
$92.50
|
$90.88
|
ARCX
|
|
1,244
|
$91.63
|
$92.49
|
$91.01
|
BATS
|
|
7,541
|
$91.39
|
$92.50
|
$90.85
|
XNAS
|
|
1,501
|
$91.55
|
$92.22
|
$91.06
|
BATY
|
|
100
|
$91.95
|
$91.95
|
$91.95
|
XASE
|
|
600
|
$91.62
|
$92.07
|
$91.37
|
EPRL
|
|
2,700
|
$91.72
|
$92.50
|
$90.93
|
IEXG
|
|
100
|
$91.32
|
$91.32
|
$91.32
|
XCHI
|
|
600
|
$91.48
|
$91.94
|
$91.20
|
MEMX
|
|
11,641
|
$91.83
|
$92.43
|
$90.96
|
XPSX
|
|
100
|
$91.13
|
$91.13
|
$91.12
|
EDGA
|
|
100
|
$91.38
|
$91.38
|
$91.38
|
XBOS
|
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
680,213,281 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,106,599 of its ordinary shares in treasury,
which represents 5.699% 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
30th September 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:
|
|
30th September 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
91.6214
|
50,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
44
|
91.41
|
20240930-13:30:09.938
|
XNAS
|
280MIRVO16EIC02421
|
|
36
|
91.41
|
20240930-13:30:09.938
|
XNAS
|
280MIRVO16EJC02421
|
|
18
|
91.41
|
20240930-13:30:09.938
|
XNAS
|
280MIRVO16EKC02421
|
|
2
|
91.41
|
20240930-13:30:09.938
|
XNAS
|
280MIRVO16ELC02421
|
|
58
|
91.44
|
20240930-13:30:24.619
|
ARCX
|
280MIRVO1DTRC02421
|
|
42
|
91.44
|
20240930-13:30:24.619
|
ARCX
|
280MIRVO1DTSC02421
|
|
100
|
91.38
|
20240930-13:30:32.137
|
XBOS
|
280MIRVO1HEMC02421
|
|
100
|
91.39
|
20240930-13:31:13.941
|
XNYS
|
280MIRVO1POEC02421
|
|
100
|
91.39
|
20240930-13:31:13.941
|
XNAS
|
280MIRVO1POFC02421
|
|
100
|
91.39
|
20240930-13:31:13.941
|
XNAS
|
280MIRVO1POGC02421
|
|
94
|
91.02
|
20240930-13:31:54.069
|
XNAS
|
280MIRVO22CLC02421
|
|
6
|
91.02
|
20240930-13:31:54.069
|
XNAS
|
280MIRVO22CMC02421
|
|
84
|
91.02
|
20240930-13:31:54.071
|
XNYS
|
280MIRVO22CNC02421
|
|
16
|
91.02
|
20240930-13:31:57.327
|
XNYS
|
280MIRVO22TRC02421
|
|
100
|
90.86
|
20240930-13:32:08.327
|
XNAS
|
280MIRVO25PBC02421
|
|
100
|
90.85
|
20240930-13:32:38.633
|
XNYS
|
280MIRVO2CIAC02421
|
|
100
|
90.85
|
20240930-13:32:38.633
|
XNAS
|
280MIRVO2CICC02421
|
|
100
|
91.23
|
20240930-13:34:25.512
|
ARCX
|
280MIRVO33DCC02421
|
|
100
|
91.3
|
20240930-13:34:31.156
|
BATS
|
280MIRVO34D8C02421
|
|
100
|
91.3
|
20240930-13:34:31.156
|
BATS
|
280MIRVO34D9C02421
|
|
100
|
91.33
|
20240930-13:34:40.240
|
XNYS
|
280MIRVO36BUC02421
|
|
25
|
91.33
|
20240930-13:34:40.240
|
ARCX
|
280MIRVO36BVC02421
|
|
25
|
91.33
|
20240930-13:34:40.240
|
ARCX
|
280MIRVO36C0C02421
|
|
50
|
91.33
|
20240930-13:34:40.240
|
ARCX
|
280MIRVO36C1C02421
|
|
25
|
91.33
|
20240930-13:34:40.241
|
XNAS
|
280MIRVO36C2C02421
|
|
25
|
91.33
|
20240930-13:34:40.241
|
XNAS
|
280MIRVO36C3C02421
|
|
40
|
91.33
|
20240930-13:34:40.263
|
XNAS
|
280MIRVO36C4C02421
|
|
40
|
91.33
|
20240930-13:34:40.263
|
XNAS
|
280MIRVO36C5C02421
|
|
25
|
91.33
|
20240930-13:34:40.263
|
XNAS
|
280MIRVO36C6C02421
|
|
2
|
91.33
|
20240930-13:34:40.263
|
XNAS
|
280MIRVO36C7C02421
|
|
40
|
91.33
|
20240930-13:34:40.355
|
XNAS
|
280MIRVO36CUC02421
|
|
3
|
91.33
|
20240930-13:34:40.355
|
XNAS
|
280MIRVO36CVC02421
|
|
10
|
91.24
|
20240930-13:34:54.622
|
XNAS
|
280MIRVO38SUC02421
|
|
90
|
91.24
|
20240930-13:35:00.074
|
XNAS
|
280MIRVO39RDC02421
|
|
100
|
91.19
|
20240930-13:35:19.924
|
XNAS
|
280MIRVO3FIHC02421
|
|
100
|
91.2
|
20240930-13:35:46.742
|
XNYS
|
280MIRVO3LPDC02421
|
|
81
|
91.06
|
20240930-13:36:08.878
|
XNAS
|
280MIRVO3PSSC02421
|
|
19
|
91.06
|
20240930-13:36:08.878
|
XNAS
|
280MIRVO3PSTC02421
|
|
100
|
91.09
|
20240930-13:36:36.221
|
XNAS
|
280MIRVO4069C02421
|
|
100
|
91.07
|
20240930-13:36:44.088
|
XNAS
|
280MIRVO41SFC02421
|
|
100
|
91.22
|
20240930-13:37:21.221
|
XNYS
|
280MIRVO4A6FC02421
|
|
90
|
91.22
|
20240930-13:37:21.221
|
XNAS
|
280MIRVO4A6GC02421
|
|
10
|
91.22
|
20240930-13:37:21.221
|
XNAS
|
280MIRVO4A6HC02421
|
|
100
|
91.47
|
20240930-13:38:13.476
|
XNYS
|
280MIRVO4KQGC02421
|
|
100
|
91.42
|
20240930-13:38:15.549
|
XNYS
|
280MIRVO4LBSC02421
|
|
100
|
91.42
|
20240930-13:38:15.549
|
ARCX
|
280MIRVO4LBTC02421
|
|
100
|
91.26
|
20240930-13:39:03.390
|
XNYS
|
280MIRVO4UT7C02421
|
|
47
|
90.99
|
20240930-13:39:37.952
|
XNAS
|
280MIRVO55MTC02421
|
|
47
|
90.99
|
20240930-13:39:37.952
|
XNAS
|
280MIRVO55MUC02421
|
|
6
|
90.99
|
20240930-13:39:37.952
|
XNAS
|
280MIRVO55MVC02421
|
|
100
|
90.97
|
20240930-13:39:58.675
|
XNAS
|
280MIRVO59GGC02421
|
|
100
|
91.03
|
20240930-13:40:34.456
|
XNAS
|
280MIRVO5HV9C02421
|
|
77
|
91.03
|
20240930-13:41:01.475
|
ARCX
|
280MIRVO5MVGC02421
|
|
23
|
91.03
|
20240930-13:41:01.475
|
ARCX
|
280MIRVO5MVHC02421
|
|
85
|
90.98
|
20240930-13:41:37.869
|
ARCX
|
280MIRVO5UC0C02421
|
|
15
|
90.98
|
20240930-13:41:37.869
|
ARCX
|
280MIRVO5UC1C02421
|
|
14
|
90.98
|
20240930-13:41:37.869
|
ARCX
|
280MIRVO5UC2C02421
|
|
56
|
90.98
|
20240930-13:41:37.869
|
ARCX
|
280MIRVO5UC3C02421
|
|
30
|
90.98
|
20240930-13:41:37.869
|
ARCX
|
280MIRVO5UC4C02421
|
|
45
|
91.04
|
20240930-13:42:17.579
|
XNAS
|
280MIRVO66KPC02421
|
|
55
|
91.04
|
20240930-13:42:17.579
|
XNAS
|
280MIRVO66KQC02421
|
|
100
|
91.02
|
20240930-13:42:35.987
|
XNAS
|
280MIRVO6ADDC02421
|
|
100
|
90.94
|
20240930-13:42:54.934
|
XNAS
|
280MIRVO6ERMC02421
|
|
100
|
90.88
|
20240930-13:43:09.833
|
ARCX
|
280MIRVO6J0JC02421
|
|
100
|
91.18
|
20240930-13:44:21.645
|
XNAS
|
280MIRVO70FGC02421
|
|
100
|
91.17
|
20240930-13:44:22.779
|
XNYS
|
280MIRVO70KEC02421
|
|
100
|
91.2
|
20240930-13:45:20.052
|
XPSX
|
280MIRVO7E5VC02421
|
|
200
|
91.2
|
20240930-13:45:20.053
|
ARCX
|
280MIRVO7E60C02421
|
|
100
|
91.2
|
20240930-13:45:20.266
|
MEMX
|
280MIRVO7E7FC02421
|
|
35
|
91.2
|
20240930-13:45:46.308
|
XNAS
|
280MIRVO7L5DC02421
|
|
65
|
91.2
|
20240930-13:45:46.308
|
XNAS
|
280MIRVO7L5EC02421
|
|
100
|
91.32
|
20240930-13:46:34.651
|
XCHI
|
280MIRVO8002C02421
|
|
150
|
91.41
|
20240930-13:47:20.315
|
XNYS
|
280MIRVO8AB4C02421
|
|
50
|
91.41
|
20240930-13:47:20.315
|
XNYS
|
280MIRVO8AB5C02421
|
|
100
|
91.36
|
20240930-13:47:20.919
|
XNAS
|
280MIRVO8AG3C02421
|
|
100
|
91.36
|
20240930-13:47:30.787
|
ARCX
|
280MIRVO8CQIC02421
|
|
100
|
91.36
|
20240930-13:47:30.787
|
ARCX
|
280MIRVO8CQJC02421
|
|
24
|
91.31
|
20240930-13:48:26.308
|
XNYS
|
280MIRVO8PUDC02421
|
|
76
|
91.31
|
20240930-13:48:26.308
|
XNYS
|
280MIRVO8PUEC02421
|
|
7
|
91.49
|
20240930-13:48:54.641
|
BATS
|
280MIRVO911IC02421
|
|
22
|
91.49
|
20240930-13:48:54.641
|
XNAS
|
280MIRVO911JC02421
|
|
33
|
91.49
|
20240930-13:48:54.641
|
XNYS
|
280MIRVO911KC02421
|
|
86
|
91.51
|
20240930-13:49:17.929
|
ARCX
|
280MIRVO97G0C02421
|
|
14
|
91.51
|
20240930-13:49:17.929
|
ARCX
|
280MIRVO97G1C02421
|
|
100
|
91.51
|
20240930-13:49:17.929
|
ARCX
|
280MIRVO97G2C02421
|
|
100
|
91.51
|
20240930-13:49:17.929
|
ARCX
|
280MIRVO97G3C02421
|
|
100
|
91.47
|
20240930-13:50:04.287
|
BATS
|
280MIRVO9IIOC02421
|
|
100
|
91.47
|
20240930-13:50:44.390
|
ARCX
|
280MIRVO9SSOC02421
|
|
100
|
91.46
|
20240930-13:50:55.412
|
XPSX
|
280MIRVO9VIHC02421
|
|
33
|
91.45
|
20240930-13:51:29.230
|
XNAS
|
280MIRVOA835C02421
|
|
100
|
91.45
|
20240930-13:51:29.230
|
XNAS
|
280MIRVOA836C02421
|
|
100
|
91.44
|
20240930-13:51:35.923
|
EPRL
|
280MIRVOA9BVC02421
|
|
100
|
91.37
|
20240930-13:52:06.230
|
XNYS
|
280MIRVOAG6CC02421
|
|
100
|
91.37
|
20240930-13:52:06.230
|
IEXG
|
280MIRVOAG6DC02421
|
|
100
|
91.37
|
20240930-13:52:51.099
|
EPRL
|
280MIRVOAQKLC02421
|
|
2
|
91.37
|
20240930-13:53:22.262
|
XNAS
|
280MIRVOB1L9C02421
|
|
98
|
91.37
|
20240930-13:53:22.263
|
XNAS
|
280MIRVOB1LAC02421
|
|
7
|
91.41
|
20240930-13:54:17.741
|
ARCX
|
280MIRVOBD45C02421
|
|
100
|
91.41
|
20240930-13:54:21.871
|
XNAS
|
280MIRVOBDPSC02421
|
|
100
|
91.37
|
20240930-13:54:22.642
|
ARCX
|
280MIRVOBDSFC02421
|
|
100
|
91.2
|
20240930-13:55:17.266
|
XPSX
|
280MIRVOBN9LC02421
|
|
100
|
91.18
|
20240930-13:55:45.215
|
XPSX
|
280MIRVOBTO9C02421
|
|
40
|
91.16
|
20240930-13:55:57.736
|
XNAS
|
280MIRVOC0FLC02421
|
|
60
|
91.16
|
20240930-13:55:59.444
|
XNAS
|
280MIRVOC0PEC02421
|
|
100
|
91.14
|
20240930-13:56:25.780
|
XNYS
|
280MIRVOC5SJC02421
|
|
100
|
91.01
|
20240930-13:56:50.224
|
XNYS
|
280MIRVOCAI2C02421
|
|
100
|
91.1
|
20240930-13:57:34.212
|
XNYS
|
280MIRVOCI4EC02421
|
|
100
|
91.11
|
20240930-13:58:04.145
|
XNYS
|
280MIRVOCNIUC02421
|
|
100
|
91.08
|
20240930-13:58:09.476
|
ARCX
|
280MIRVOCONEC02421
|
|
100
|
91.08
|
20240930-13:58:09.476
|
ARCX
|
280MIRVOCONFC02421
|
|
100
|
91.06
|
20240930-13:58:53.643
|
XNAS
|
280MIRVOCVTJC02421
|
|
100
|
91.11
|
20240930-13:59:35.555
|
XNAS
|
280MIRVOD7K9C02421
|
|
100
|
91.11
|
20240930-13:59:35.555
|
XNAS
|
280MIRVOD7KAC02421
|
|
26
|
91.06
|
20240930-14:00:21.634
|
ARCX
|
280MIRVODIOKC02421
|
|
74
|
91.06
|
20240930-14:00:21.634
|
ARCX
|
280MIRVODIOLC02421
|
|
100
|
91.02
|
20240930-14:00:30.564
|
XNAS
|
280MIRVODMJKC02421
|
|
100
|
91.03
|
20240930-14:00:41.665
|
ARCX
|
280MIRVODOO3C02421
|
|
100
|
91.07
|
20240930-14:01:07.190
|
XNAS
|
280MIRVODV3DC02421
|
|
100
|
91.05
|
20240930-14:01:25.997
|
XPSX
|
280MIRVOE32UC02421
|
|
93
|
90.98
|
20240930-14:01:41.016
|
XNYS
|
280MIRVOE6TIC02421
|
|
7
|
90.98
|
20240930-14:01:41.016
|
XNYS
|
280MIRVOE6TJC02421
|
|
100
|
91
|
20240930-14:01:54.713
|
XNAS
|
280MIRVOEADPC02421
|
|
100
|
90.99
|
20240930-14:02:19.324
|
XNAS
|
280MIRVOEIGCC02421
|
|
100
|
91.01
|
20240930-14:02:55.810
|
IEXG
|
280MIRVOERR1C02421
|
|
25
|
91.01
|
20240930-14:02:55.811
|
BATS
|
280MIRVOERR4C02421
|
|
25
|
91.01
|
20240930-14:02:55.811
|
BATS
|
280MIRVOERR5C02421
|
|
100
|
91.115
|
20240930-14:03:28.827
|
IEXG
|
280MIRVOF4TKC02421
|
|
100
|
91.02
|
20240930-14:03:43.100
|
IEXG
|
280MIRVOF9FAC02421
|
|
100
|
90.99
|
20240930-14:03:59.455
|
XNYS
|
280MIRVOFEE7C02421
|
|
100
|
90.99
|
20240930-14:03:59.455
|
XNYS
|
280MIRVOFEE8C02421
|
|
100
|
90.95
|
20240930-14:04:12.203
|
XNYS
|
280MIRVOFI37C02421
|
|
100
|
90.96
|
20240930-14:04:33.504
|
XPSX
|
280MIRVOFO97C02421
|
|
100
|
90.93
|
20240930-14:05:00.770
|
IEXG
|
280MIRVOFV1PC02421
|
|
100
|
91.01
|
20240930-14:06:03.645
|
ARCX
|
280MIRVOGDLRC02421
|
|
100
|
91.01
|
20240930-14:06:03.645
|
ARCX
|
280MIRVOGDLSC02421
|
|
100
|
91.05
|
20240930-14:06:45.279
|
XPSX
|
280MIRVOGN0JC02421
|
|
100
|
91.06
|
20240930-14:07:14.039
|
BATY
|
280MIRVOGTG3C02421
|
|
100
|
91.12
|
20240930-14:08:02.502
|
XNYS
|
280MIRVOHCFHC02421
|
|
100
|
91.16
|
20240930-14:08:18.266
|
ARCX
|
280MIRVOHG4CC02421
|
|
100
|
91.13
|
20240930-14:08:21.035
|
ARCX
|
280MIRVOHGKMC02421
|
|
2
|
91.13
|
20240930-14:08:21.040
|
EDGA
|
280MIRVOHGKPC02421
|
|
25
|
91.13
|
20240930-14:08:21.040
|
EDGA
|
280MIRVOHGKQC02421
|
|
1
|
91.13
|
20240930-14:08:21.040
|
EDGA
|
280MIRVOHGKRC02421
|
|
1
|
91.13
|
20240930-14:08:21.040
|
EDGA
|
280MIRVOHGKSC02421
|
|
25
|
91.13
|
20240930-14:08:21.040
|
EDGA
|
280MIRVOHGKTC02421
|
|
46
|
91.12
|
20240930-14:08:21.047
|
EDGA
|
280MIRVOHGKVC02421
|
|
1
|
91.07
|
20240930-14:08:59.424
|
XNYS
|
280MIRVOHOJDC02421
|
|
99
|
91.07
|
20240930-14:08:59.425
|
XNYS
|
280MIRVOHOJEC02421
|
|
100
|
91.08
|
20240930-14:09:06.441
|
XPSX
|
280MIRVOHQGDC02421
|
|
100
|
91.2
|
20240930-14:09:56.723
|
XNAS
|
280MIRVOI612C02421
|
|
49
|
91.2
|
20240930-14:09:56.723
|
XNAS
|
280MIRVOI613C02421
|
|
51
|
91.2
|
20240930-14:09:56.723
|
XNAS
|
280MIRVOI614C02421
|
|
78
|
91.19
|
20240930-14:10:27.758
|
XPSX
|
280MIRVOIDSIC02421
|
|
22
|
91.19
|
20240930-14:10:27.759
|
XPSX
|
280MIRVOIDSJC02421
|
|
43
|
91.14
|
20240930-14:11:03.941
|
ARCX
|
280MIRVOIMGFC02421
|
|
57
|
91.14
|
20240930-14:11:03.941
|
ARCX
|
280MIRVOIMGGC02421
|
|
100
|
91.15
|
20240930-14:11:30.664
|
XPSX
|
280MIRVOISD4C02421
|
|
9
|
91.12
|
20240930-14:11:47.020
|
ARCX
|
280MIRVOIVI5C02421
|
|
66
|
91.12
|
20240930-14:11:47.746
|
ARCX
|
280MIRVOIVMQC02421
|
|
25
|
91.12
|
20240930-14:11:47.747
|
ARCX
|
280MIRVOIVMRC02421
|
|
100
|
91.16
|
20240930-14:12:32.625
|
ARCX
|
280MIRVOJ9G2C02421
|
|
100
|
91.35
|
20240930-14:13:25.287
|
XNAS
|
280MIRVOJKFDC02421
|
|
100
|
91.38
|
20240930-14:13:46.784
|
IEXG
|
280MIRVOJPBDC02421
|
|
100
|
91.35
|
20240930-14:14:00.481
|
XNAS
|
280MIRVOJRNOC02421
|
|
100
|
91.3
|
20240930-14:14:28.029
|
XPSX
|
280MIRVOK1B6C02421
|
|
100
|
91.29
|
20240930-14:15:00.723
|
XNAS
|
280MIRVOK85PC02421
|
|
100
|
91.27
|
20240930-14:15:30.521
|
ARCX
|
280MIRVOKGT3C02421
|
|
64
|
91.23
|
20240930-14:15:40.126
|
XPSX
|
280MIRVOKJLUC02421
|
|
1
|
91.23
|
20240930-14:15:40.196
|
XPSX
|
280MIRVOKJN4C02421
|
|
35
|
91.23
|
20240930-14:15:43.189
|
XPSX
|
280MIRVOKKGNC02421
|
|
65
|
91.26
|
20240930-14:16:52.896
|
XNAS
|
280MIRVOL526C02421
|
|
7
|
91.26
|
20240930-14:16:52.896
|
XNYS
|
280MIRVOL527C02421
|
|
4
|
91.26
|
20240930-14:16:52.896
|
ARCX
|
280MIRVOL528C02421
|
|
5
|
91.26
|
20240930-14:16:52.896
|
ARCX
|
280MIRVOL529C02421
|
|
3
|
91.26
|
20240930-14:16:52.896
|
ARCX
|
280MIRVOL52AC02421
|
|
16
|
91.26
|
20240930-14:16:52.896
|
ARCX
|
280MIRVOL52BC02421
|
|
100
|
91.29
|
20240930-14:16:58.123
|
ARCX
|
280MIRVOL65NC02421
|
|
50
|
91.28
|
20240930-14:17:06.068
|
XNYS
|
280MIRVOL7REC02421
|
|
50
|
91.28
|
20240930-14:17:06.068
|
XNYS
|
280MIRVOL7RFC02421
|
|
100
|
91.32
|
20240930-14:17:42.539
|
XNAS
|
280MIRVOLF53C02421
|
|
100
|
91.32
|
20240930-14:17:42.539
|
XNAS
|
280MIRVOLF54C02421
|
|
100
|
91.31
|
20240930-14:18:22.156
|
IEXG
|
280MIRVOLNFEC02421
|
|
60
|
91.3
|
20240930-14:18:30.942
|
XNAS
|
280MIRVOLPP9C02421
|
|
40
|
91.3
|
20240930-14:18:30.942
|
XNAS
|
280MIRVOLPPAC02421
|
|
39
|
91.28
|
20240930-14:18:33.015
|
XPSX
|
280MIRVOLQC2C02421
|
|
35
|
91.28
|
20240930-14:18:33.015
|
XPSX
|
280MIRVOLQC3C02421
|
|
4
|
91.28
|
20240930-14:18:33.016
|
XPSX
|
280MIRVOLQC5C02421
|
|
15
|
91.28
|
20240930-14:18:33.016
|
XPSX
|
280MIRVOLQC6C02421
|
|
33
|
91.31
|
20240930-14:19:49.044
|
XNAS
|
280MIRVOMBIJC02421
|
|
67
|
91.31
|
20240930-14:19:49.044
|
XNAS
|
280MIRVOMBIKC02421
|
|
100
|
91.27
|
20240930-14:20:01.278
|
ARCX
|
280MIRVOME5UC02421
|
|
100
|
91.33
|
20240930-14:20:42.724
|
ARCX
|
280MIRVOMMJ8C02421
|
|
100
|
91.31
|
20240930-14:21:30.430
|
XPSX
|
280MIRVON14RC02421
|
|
100
|
91.31
|
20240930-14:21:37.404
|
XPSX
|
280MIRVON2ENC02421
|
|
100
|
91.28
|
20240930-14:22:05.577
|
BATY
|
280MIRVON8EVC02421
|
|
100
|
91.29
|
20240930-14:22:58.830
|
ARCX
|
280MIRVONL56C02421
|
|
100
|
91.34
|
20240930-14:23:30.232
|
XNYS
|
280MIRVONRFLC02421
|
|
100
|
91.37
|
20240930-14:23:55.321
|
XNYS
|
280MIRVOO0EJC02421
|
|
100
|
91.34
|
20240930-14:24:54.627
|
XPSX
|
280MIRVOOCLUC02421
|
|
100
|
91.34
|
20240930-14:24:54.627
|
XPSX
|
280MIRVOOCLVC02421
|
|
100
|
91.34
|
20240930-14:24:54.627
|
ARCX
|
280MIRVOOCM0C02421
|
|
100
|
91.22
|
20240930-14:25:43.465
|
XNYS
|
280MIRVOOO98C02421
|
|
92
|
91.25
|
20240930-14:26:59.568
|
XNAS
|
280MIRVOPA46C02421
|
|
8
|
91.25
|
20240930-14:26:59.568
|
XNAS
|
280MIRVOPA47C02421
|
|
100
|
91.25
|
20240930-14:27:00.606
|
XPSX
|
280MIRVOPADUC02421
|
|
100
|
91.23
|
20240930-14:27:31.319
|
ARCX
|
280MIRVOPHDQC02421
|
|
100
|
91.25
|
20240930-14:28:09.867
|
ARCX
|
280MIRVOPPN5C02421
|
|
100
|
91.25
|
20240930-14:28:09.867
|
XPSX
|
280MIRVOPPN6C02421
|
|
100
|
91.16
|
20240930-14:28:46.037
|
ARCX
|
280MIRVOQ47GC02421
|
|
100
|
91.11
|
20240930-14:29:27.997
|
BATY
|
280MIRVOQET6C02421
|
|
100
|
91.11
|
20240930-14:29:27.998
|
IEXG
|
280MIRVOQET7C02421
|
|
100
|
91.25
|
20240930-14:30:19.403
|
XNYS
|
280MIRVOQREIC02421
|
|
100
|
91.25
|
20240930-14:30:40.188
|
IEXG
|
280MIRVOR16GC02421
|
|
100
|
91.24
|
20240930-14:30:40.570
|
BATY
|
280MIRVOR197C02421
|
|
100
|
91.24
|
20240930-14:30:40.570
|
XNAS
|
280MIRVOR198C02421
|
|
100
|
91.24
|
20240930-14:30:40.570
|
XNAS
|
280MIRVOR199C02421
|
|
100
|
91.25
|
20240930-14:31:52.324
|
XNYS
|
280MIRVORI02C02421
|
|
100
|
91.27
|
20240930-14:32:13.405
|
XPSX
|
280MIRVORN20C02421
|
|
100
|
91.27
|
20240930-14:32:13.405
|
XPSX
|
280MIRVORN21C02421
|
|
50
|
91.33
|
20240930-14:33:06.312
|
MEMX
|
280MIRVOS2QHC02421
|
|
71
|
91.33
|
20240930-14:33:06.312
|
MEMX
|
280MIRVOS2QIC02421
|
|
66
|
91.33
|
20240930-14:33:09.858
|
MEMX
|
280MIRVOS3GVC02421
|
|
13
|
91.33
|
20240930-14:33:09.858
|
MEMX
|
280MIRVOS3H0C02421
|
|
100
|
91.35
|
20240930-14:33:54.883
|
XPSX
|
280MIRVOSCSLC02421
|
|
100
|
91.36
|
20240930-14:34:42.129
|
ARCX
|
280MIRVOSMH4C02421
|
|
7
|
91.35
|
20240930-14:35:24.516
|
ARCX
|
280MIRVOSVG8C02421
|
|
93
|
91.35
|
20240930-14:35:24.516
|
ARCX
|
280MIRVOSVG9C02421
|
|
39
|
91.34
|
20240930-14:35:41.140
|
ARCX
|
280MIRVOT2QMC02421
|
|
61
|
91.34
|
20240930-14:35:41.140
|
ARCX
|
280MIRVOT2QNC02421
|
|
100
|
91.37
|
20240930-14:36:51.698
|
ARCX
|
280MIRVOTGK9C02421
|
|
100
|
91.36
|
20240930-14:36:51.771
|
ARCX
|
280MIRVOTGKMC02421
|
|
100
|
91.36
|
20240930-14:36:51.771
|
ARCX
|
280MIRVOTGKNC02421
|
|
100
|
91.23
|
20240930-14:38:12.385
|
XNAS
|
280MIRVOU0VEC02421
|
|
100
|
91.25
|
20240930-14:38:59.757
|
ARCX
|
280MIRVOUBTQC02421
|
|
100
|
91.31
|
20240930-14:40:11.716
|
XPSX
|
280MIRVOUPO9C02421
|
|
34
|
91.31
|
20240930-14:40:11.716
|
XPSX
|
280MIRVOUPOAC02421
|
|
100
|
91.33
|
20240930-14:40:34.058
|
XNAS
|
280MIRVOUUJBC02421
|
|
100
|
91.33
|
20240930-14:41:06.406
|
BATY
|
280MIRVOV5AEC02421
|
|
100
|
91.31
|
20240930-14:41:44.310
|
XPSX
|
280MIRVOVCNVC02421
|
|
70
|
91.28
|
20240930-14:42:43.710
|
XNAS
|
280MIRVOVPMRC02421
|
|
30
|
91.28
|
20240930-14:42:43.710
|
XNAS
|
280MIRVOVPMSC02421
|
|
100
|
91.28
|
20240930-14:43:51.661
|
ARCX
|
280MIRVP086HC02421
|
|
100
|
91.28
|
20240930-14:43:51.661
|
ARCX
|
280MIRVP086IC02421
|
|
85
|
91.42
|
20240930-14:44:57.840
|
XNYS
|
280MIRVP0MT9C02421
|
|
15
|
91.42
|
20240930-14:44:57.840
|
XNYS
|
280MIRVP0MTAC02421
|
|
100
|
91.42
|
20240930-14:44:57.840
|
XNYS
|
280MIRVP0MTBC02421
|
|
100
|
91.42
|
20240930-14:44:57.840
|
XNYS
|
280MIRVP0MTCC02421
|
|
100
|
91.4
|
20240930-14:45:31.127
|
XPSX
|
280MIRVP10SKC02421
|
|
100
|
91.37
|
20240930-14:46:19.890
|
XNYS
|
280MIRVP1AD6C02421
|
|
100
|
91.36
|
20240930-14:46:31.232
|
XNAS
|
280MIRVP1D0JC02421
|
|
100
|
91.37
|
20240930-14:47:28.397
|
ARCX
|
280MIRVP1PIJC02421
|
|
50
|
91.41
|
20240930-14:47:52.005
|
XNYS
|
280MIRVP1UO2C02421
|
|
50
|
91.41
|
20240930-14:47:52.005
|
XNYS
|
280MIRVP1UO3C02421
|
|
80
|
91.39
|
20240930-14:47:55.249
|
ARCX
|
280MIRVP1VL7C02421
|
|
10
|
91.4
|
20240930-14:48:57.194
|
ARCX
|
280MIRVP2FGJC02421
|
|
90
|
91.4
|
20240930-14:48:57.194
|
ARCX
|
280MIRVP2FGKC02421
|
|
100
|
91.39
|
20240930-14:49:07.779
|
BATS
|
280MIRVP2IK3C02421
|
|
2
|
91.38
|
20240930-14:49:57.903
|
ARCX
|
280MIRVP2SJCC02421
|
|
98
|
91.38
|
20240930-14:49:57.943
|
ARCX
|
280MIRVP2SJEC02421
|
|
82
|
91.38
|
20240930-14:49:57.943
|
ARCX
|
280MIRVP2SJFC02421
|
|
18
|
91.38
|
20240930-14:49:57.965
|
ARCX
|
280MIRVP2SJHC02421
|
|
100
|
91.38
|
20240930-14:51:14.141
|
ARCX
|
280MIRVP3DJVC02421
|
|
100
|
91.4
|
20240930-14:51:34.907
|
XNYS
|
280MIRVP3HV0C02421
|
|
100
|
91.41
|
20240930-14:51:50.229
|
BATY
|
280MIRVP3KPVC02421
|
|
100
|
91.4
|
20240930-14:52:00.475
|
BATY
|
280MIRVP3N6JC02421
|
|
100
|
91.38
|
20240930-14:52:33.755
|
ARCX
|
280MIRVP3UUKC02421
|
|
100
|
91.42
|
20240930-14:53:36.970
|
IEXG
|
280MIRVP4D8QC02421
|
|
100
|
91.44
|
20240930-14:54:17.063
|
XNYS
|
280MIRVP4LO1C02421
|
|
100
|
91.47
|
20240930-14:54:34.413
|
ARCX
|
280MIRVP4P2TC02421
|
|
19
|
91.46
|
20240930-14:54:41.544
|
XPSX
|
280MIRVP4QG3C02421
|
|
5
|
91.46
|
20240930-14:54:41.544
|
XPSX
|
280MIRVP4QG4C02421
|
|
76
|
91.46
|
20240930-14:54:41.551
|
XPSX
|
280MIRVP4QG8C02421
|
|
100
|
91.54
|
20240930-14:56:09.246
|
XNYS
|
280MIRVP5GMEC02421
|
|
100
|
91.53
|
20240930-14:56:10.518
|
MEMX
|
280MIRVP5H4UC02421
|
|
100
|
91.53
|
20240930-14:56:10.518
|
MEMX
|
280MIRVP5H4VC02421
|
|
100
|
91.54
|
20240930-14:57:06.787
|
ARCX
|
280MIRVP5TCLC02421
|
|
1
|
91.5
|
20240930-14:57:16.072
|
BATY
|
280MIRVP5VL5C02421
|
|
100
|
91.52
|
20240930-14:57:43.529
|
ARCX
|
280MIRVP65L2C02421
|
|
100
|
91.51
|
20240930-14:58:25.564
|
XPSX
|
280MIRVP6EUMC02421
|
|
100
|
91.46
|
20240930-14:58:58.090
|
ARCX
|
280MIRVP6MM1C02421
|
|
100
|
91.43
|
20240930-14:59:57.988
|
XPSX
|
280MIRVP74KHC02421
|
|
100
|
91.43
|
20240930-15:00:24.293
|
ARCX
|
280MIRVP7CQ3C02421
|
|
100
|
91.44
|
20240930-15:01:32.550
|
EPRL
|
280MIRVP7VTGC02421
|
|
100
|
91.44
|
20240930-15:01:32.550
|
EPRL
|
280MIRVP7VTHC02421
|
|
100
|
91.45
|
20240930-15:02:47.707
|
ARCX
|
280MIRVP8GF2C02421
|
|
96
|
91.45
|
20240930-15:02:47.820
|
ARCX
|
280MIRVP8GFMC02421
|
|
4
|
91.45
|
20240930-15:02:50.390
|
ARCX
|
280MIRVP8H47C02421
|
|
100
|
91.53
|
20240930-15:04:10.916
|
ARCX
|
280MIRVP97ENC02421
|
|
100
|
91.53
|
20240930-15:04:11.512
|
XNYS
|
280MIRVP97JSC02421
|
|
84
|
91.51
|
20240930-15:04:25.609
|
ARCX
|
280MIRVP9ANFC02421
|
|
116
|
91.51
|
20240930-15:04:25.609
|
ARCX
|
280MIRVP9ANGC02421
|
|
100
|
91.51
|
20240930-15:04:25.609
|
XNAS
|
280MIRVP9ANHC02421
|
|
100
|
91.51
|
20240930-15:04:25.609
|
XPSX
|
280MIRVP9ANIC02421
|
|
100
|
91.53
|
20240930-15:06:26.729
|
ARCX
|
280MIRVPA749C02421
|
|
100
|
91.55
|
20240930-15:07:30.473
|
ARCX
|
280MIRVPAN59C02421
|
|
100
|
91.47
|
20240930-15:07:57.027
|
EDGX
|
280MIRVPASG6C02421
|
|
63
|
91.45
|
20240930-15:08:53.181
|
ARCX
|
280MIRVPB8A4C02421
|
|
3
|
91.45
|
20240930-15:08:53.181
|
ARCX
|
280MIRVPB8A6C02421
|
|
34
|
91.45
|
20240930-15:08:53.181
|
ARCX
|
280MIRVPB8A7C02421
|
|
100
|
91.43
|
20240930-15:09:01.903
|
XNYS
|
280MIRVPBA7GC02421
|
|
100
|
91.42
|
20240930-15:09:46.480
|
ARCX
|
280MIRVPBJBBC02421
|
|
50
|
91.45
|
20240930-15:10:25.817
|
ARCX
|
280MIRVPBSA3C02421
|
|
17
|
91.45
|
20240930-15:10:25.817
|
ARCX
|
280MIRVPBSA4C02421
|
|
6
|
91.45
|
20240930-15:10:25.817
|
ARCX
|
280MIRVPBSA5C02421
|
|
27
|
91.45
|
20240930-15:10:25.817
|
ARCX
|
280MIRVPBSA6C02421
|
|
100
|
91.44
|
20240930-15:10:36.964
|
XNYS
|
280MIRVPBUVBC02421
|
|
100
|
91.46
|
20240930-15:11:52.782
|
IEXG
|
280MIRVPCENHC02421
|
|
100
|
91.45
|
20240930-15:12:12.434
|
ARCX
|
280MIRVPCIRLC02421
|
|
100
|
91.45
|
20240930-15:12:12.434
|
ARCX
|
280MIRVPCIRMC02421
|
|
100
|
91.65
|
20240930-15:14:02.215
|
XNYS
|
280MIRVPDC3JC02421
|
|
100
|
91.64
|
20240930-15:14:17.477
|
XNYS
|
280MIRVPDFLGC02421
|
|
27
|
91.64
|
20240930-15:14:17.478
|
XNYS
|
280MIRVPDFLNC02421
|
|
1
|
91.64
|
20240930-15:14:17.478
|
XNYS
|
280MIRVPDFLOC02421
|
|
2
|
91.64
|
20240930-15:14:17.478
|
XNYS
|
280MIRVPDFLPC02421
|
|
70
|
91.64
|
20240930-15:14:17.478
|
XNYS
|
280MIRVPDFLQC02421
|
|
100
|
91.65
|
20240930-15:15:36.014
|
ARCX
|
280MIRVPE17GC02421
|
|
100
|
91.67
|
20240930-15:16:00.379
|
ARCX
|
280MIRVPE5MRC02421
|
|
31
|
91.66
|
20240930-15:16:09.451
|
EDGX
|
280MIRVPE7TKC02421
|
|
69
|
91.66
|
20240930-15:16:09.451
|
EDGX
|
280MIRVPE7TLC02421
|
|
24
|
91.68
|
20240930-15:16:44.846
|
XPSX
|
280MIRVPEF6AC02421
|
|
76
|
91.68
|
20240930-15:16:44.846
|
XPSX
|
280MIRVPEF6BC02421
|
|
100
|
91.71
|
20240930-15:18:05.477
|
ARCX
|
280MIRVPF1J7C02421
|
|
100
|
91.71
|
20240930-15:18:05.477
|
ARCX
|
280MIRVPF1J8C02421
|
|
100
|
91.66
|
20240930-15:19:01.146
|
XNAS
|
280MIRVPFCIJC02421
|
|
10
|
91.58
|
20240930-15:20:10.935
|
XNAS
|
280MIRVPFQMTC02421
|
|
90
|
91.59
|
20240930-15:20:10.935
|
XNAS
|
280MIRVPFQMUC02421
|
|
100
|
91.57
|
20240930-15:20:16.546
|
ARCX
|
280MIRVPFS3GC02421
|
|
56
|
91.55
|
20240930-15:21:12.811
|
BATS
|
280MIRVPG71FC02421
|
|
44
|
91.55
|
20240930-15:21:12.811
|
BATS
|
280MIRVPG71GC02421
|
|
100
|
91.53
|
20240930-15:21:12.813
|
XNAS
|
280MIRVPG71HC02421
|
|
100
|
91.53
|
20240930-15:21:12.963
|
ARCX
|
280MIRVPG71UC02421
|
|
100
|
91.47
|
20240930-15:23:02.362
|
XNYS
|
280MIRVPGS6JC02421
|
|
100
|
91.49
|
20240930-15:23:31.572
|
XNAS
|
280MIRVPH245C02421
|
|
100
|
91.53
|
20240930-15:24:15.281
|
ARCX
|
280MIRVPHAB6C02421
|
|
100
|
91.51
|
20240930-15:24:28.637
|
ARCX
|
280MIRVPHD67C02421
|
|
100
|
91.51
|
20240930-15:24:28.637
|
ARCX
|
280MIRVPHD68C02421
|
|
100
|
91.57
|
20240930-15:26:00.948
|
XNAS
|
280MIRVPI02FC02421
|
|
100
|
91.55
|
20240930-15:27:04.957
|
XPSX
|
280MIRVPIDOVC02421
|
|
56
|
91.55
|
20240930-15:27:33.896
|
BATY
|
280MIRVPIKE3C02421
|
|
44
|
91.55
|
20240930-15:27:55.049
|
BATY
|
280MIRVPIP55C02421
|
|
17
|
91.55
|
20240930-15:27:55.049
|
BATS
|
280MIRVPIP56C02421
|
|
30
|
91.55
|
20240930-15:27:55.050
|
BATS
|
280MIRVPIP57C02421
|
|
50
|
91.55
|
20240930-15:27:55.050
|
XNAS
|
280MIRVPIP58C02421
|
|
9
|
91.55
|
20240930-15:27:55.050
|
XNYS
|
280MIRVPIP59C02421
|
|
90
|
91.51
|
20240930-15:28:14.355
|
ARCX
|
280MIRVPITD1C02421
|
|
10
|
91.51
|
20240930-15:28:14.355
|
ARCX
|
280MIRVPITD2C02421
|
|
100
|
91.55
|
20240930-15:29:09.937
|
BATY
|
280MIRVPJ9KPC02421
|
|
100
|
91.55
|
20240930-15:29:42.402
|
ARCX
|
280MIRVPJGOQC02421
|
|
100
|
91.55
|
20240930-15:30:16.830
|
XNYS
|
280MIRVPJPHVC02421
|
|
100
|
91.56
|
20240930-15:30:39.999
|
ARCX
|
280MIRVPK02SC02421
|
|
100
|
91.51
|
20240930-15:31:43.418
|
XNYS
|
280MIRVPKF7DC02421
|
|
100
|
91.51
|
20240930-15:32:18.614
|
XNYS
|
280MIRVPKNTOC02421
|
|
100
|
91.49
|
20240930-15:32:27.196
|
ARCX
|
280MIRVPKQ17C02421
|
|
100
|
91.49
|
20240930-15:33:12.491
|
BATS
|
280MIRVPL4GUC02421
|
|
100
|
91.48
|
20240930-15:34:15.077
|
ARCX
|
280MIRVPLKGOC02421
|
|
100
|
91.48
|
20240930-15:34:30.794
|
XNYS
|
280MIRVPLODPC02421
|
|
100
|
91.47
|
20240930-15:34:33.031
|
ARCX
|
280MIRVPLOU7C02421
|
|
100
|
91.47
|
20240930-15:34:33.031
|
ARCX
|
280MIRVPLOU8C02421
|
|
100
|
91.45
|
20240930-15:34:44.008
|
XPSX
|
280MIRVPLR01C02421
|
|
100
|
91.57
|
20240930-15:36:00.970
|
XPSX
|
280MIRVPMD2CC02421
|
|
100
|
91.55
|
20240930-15:36:15.887
|
XNAS
|
280MIRVPMH42C02421
|
|
100
|
91.55
|
20240930-15:36:15.887
|
XNAS
|
280MIRVPMH43C02421
|
|
100
|
91.47
|
20240930-15:37:18.181
|
ARCX
|
280MIRVPMU69C02421
|
|
100
|
91.51
|
20240930-15:37:46.743
|
XPSX
|
280MIRVPN4QAC02421
|
|
100
|
91.53
|
20240930-15:38:19.345
|
ARCX
|
280MIRVPND3GC02421
|
|
100
|
91.53
|
20240930-15:39:08.554
|
ARCX
|
280MIRVPNOI1C02421
|
|
26
|
91.5
|
20240930-15:39:33.755
|
XNAS
|
280MIRVPNURKC02421
|
|
74
|
91.5
|
20240930-15:39:33.755
|
XNAS
|
280MIRVPNURLC02421
|
|
58
|
91.5
|
20240930-15:40:19.556
|
XNYS
|
280MIRVPO9J8C02421
|
|
42
|
91.5
|
20240930-15:40:19.556
|
XNYS
|
280MIRVPO9J9C02421
|
|
1
|
91.49
|
20240930-15:40:56.416
|
XNYS
|
280MIRVPOHOFC02421
|
|
99
|
91.49
|
20240930-15:40:56.416
|
XNYS
|
280MIRVPOHOGC02421
|
|
2
|
91.44
|
20240930-15:41:32.273
|
ARCX
|
280MIRVPOQ4BC02421
|
|
98
|
91.44
|
20240930-15:41:32.273
|
ARCX
|
280MIRVPOQ4CC02421
|
|
100
|
91.4
|
20240930-15:42:20.467
|
IEXG
|
280MIRVPP5OMC02421
|
|
100
|
91.46
|
20240930-15:44:08.903
|
XPSX
|
280MIRVPPU0QC02421
|
|
25
|
91.46
|
20240930-15:44:08.904
|
BATS
|
280MIRVPPU0RC02421
|
|
25
|
91.46
|
20240930-15:44:08.904
|
BATS
|
280MIRVPPU0SC02421
|
|
25
|
91.46
|
20240930-15:44:08.904
|
BATS
|
280MIRVPPU0TC02421
|
|
25
|
91.46
|
20240930-15:44:08.905
|
BATS
|
280MIRVPPU0VC02421
|
|
100
|
91.48
|
20240930-15:45:44.509
|
ARCX
|
280MIRVPQIRQC02421
|
|
100
|
91.55
|
20240930-15:46:09.915
|
XNAS
|
280MIRVPQNTTC02421
|
|
100
|
91.58
|
20240930-15:47:11.064
|
ARCX
|
280MIRVPR442C02421
|
|
100
|
91.58
|
20240930-15:47:41.303
|
ARCX
|
280MIRVPRB2IC02421
|
|
84
|
91.57
|
20240930-15:49:51.813
|
ARCX
|
280MIRVPS8AAC02421
|
|
16
|
91.57
|
20240930-15:49:51.813
|
ARCX
|
280MIRVPS8ABC02421
|
|
16
|
91.57
|
20240930-15:49:51.813
|
ARCX
|
280MIRVPS8ACC02421
|
|
84
|
91.57
|
20240930-15:49:51.813
|
ARCX
|
280MIRVPS8ADC02421
|
|
100
|
91.57
|
20240930-15:51:10.043
|
ARCX
|
280MIRVPSPIPC02421
|
|
100
|
91.57
|
20240930-15:52:22.247
|
ARCX
|
280MIRVPT825C02421
|
|
87
|
91.53
|
20240930-15:52:40.015
|
XNYS
|
280MIRVPTBO0C02421
|
|
13
|
91.53
|
20240930-15:52:40.015
|
XNYS
|
280MIRVPTBO1C02421
|
|
100
|
91.57
|
20240930-15:54:04.443
|
XNAS
|
280MIRVPTU8FC02421
|
|
100
|
91.58
|
20240930-15:55:14.364
|
XNAS
|
280MIRVPUDDQC02421
|
|
100
|
91.57
|
20240930-15:55:58.406
|
ARCX
|
280MIRVPUMTGC02421
|
|
28
|
91.57
|
20240930-15:55:58.407
|
BATY
|
280MIRVPUMTIC02421
|
|
1
|
91.57
|
20240930-15:55:58.407
|
BATY
|
280MIRVPUMTJC02421
|
|
5
|
91.57
|
20240930-15:55:58.407
|
BATY
|
280MIRVPUMTKC02421
|
|
4
|
91.57
|
20240930-15:55:58.407
|
BATY
|
280MIRVPUMTLC02421
|
|
25
|
91.57
|
20240930-15:55:58.407
|
BATY
|
280MIRVPUMTMC02421
|
|
10
|
91.57
|
20240930-15:55:58.407
|
BATY
|
280MIRVPUMTNC02421
|
|
4
|
91.57
|
20240930-15:55:58.407
|
BATY
|
280MIRVPUMTOC02421
|
|
10
|
91.57
|
20240930-15:55:58.407
|
BATY
|
280MIRVPUMTPC02421
|
|
13
|
91.57
|
20240930-15:55:58.407
|
BATY
|
280MIRVPUMTQC02421
|
|
100
|
91.68
|
20240930-15:58:54.844
|
XNYS
|
280MIRVPVQUJC02421
|
|
2
|
91.67
|
20240930-15:59:22.341
|
ARCX
|
280MIRVQ012FC02421
|
|
98
|
91.67
|
20240930-15:59:24.520
|
ARCX
|
280MIRVQ01GGC02421
|
|
100
|
91.64
|
20240930-15:59:49.530
|
XNYS
|
280MIRVQ06DCC02421
|
|
100
|
91.6
|
20240930-16:01:29.214
|
ARCX
|
280MIRVQ10ECC02421
|
|
100
|
91.58
|
20240930-16:02:36.891
|
XPSX
|
280MIRVQ1ESSC02421
|
|
100
|
91.57
|
20240930-16:03:20.223
|
ARCX
|
280MIRVQ1OJ6C02421
|
|
3
|
91.61
|
20240930-16:05:16.215
|
ARCX
|
280MIRVQ2JCQC02421
|
|
97
|
91.61
|
20240930-16:05:16.216
|
ARCX
|
280MIRVQ2JCRC02421
|
|
3
|
91.61
|
20240930-16:05:16.216
|
ARCX
|
280MIRVQ2JCSC02421
|
|
97
|
91.61
|
20240930-16:05:16.216
|
ARCX
|
280MIRVQ2JCTC02421
|
|
100
|
91.64
|
20240930-16:07:44.407
|
ARCX
|
280MIRVQ3HFGC02421
|
|
100
|
91.64
|
20240930-16:08:03.741
|
XPSX
|
280MIRVQ3L7CC02421
|
|
85
|
91.65
|
20240930-16:09:41.818
|
XPSX
|
280MIRVQ4DK4C02421
|
|
15
|
91.65
|
20240930-16:09:41.818
|
XPSX
|
280MIRVQ4DK5C02421
|
|
100
|
91.68
|
20240930-16:10:27.675
|
ARCX
|
280MIRVQ4OE0C02421
|
|
100
|
91.65
|
20240930-16:11:37.568
|
XPSX
|
280MIRVQ574IC02421
|
|
100
|
91.62
|
20240930-16:12:43.459
|
XPSX
|
280MIRVQ5PFIC02421
|
|
5
|
91.66
|
20240930-16:14:34.413
|
XNYS
|
280MIRVQ6FOVC02421
|
|
95
|
91.66
|
20240930-16:14:34.413
|
XNYS
|
280MIRVQ6FP0C02421
|
|
100
|
91.7
|
20240930-16:14:48.746
|
ARCX
|
280MIRVQ6I8SC02421
|
|
8
|
91.72
|
20240930-16:17:35.077
|
XNYS
|
280MIRVQ7NRSC02421
|
|
51
|
91.73
|
20240930-16:17:35.274
|
ARCX
|
280MIRVQ7NUQC02421
|
|
49
|
91.73
|
20240930-16:17:35.274
|
ARCX
|
280MIRVQ7NURC02421
|
|
92
|
91.72
|
20240930-16:18:08.269
|
XNYS
|
280MIRVQ7VS9C02421
|
|
100
|
91.72
|
20240930-16:18:08.269
|
XNYS
|
280MIRVQ7VSAC02421
|
|
100
|
91.74
|
20240930-16:20:17.295
|
XNAS
|
280MIRVQ90H7C02421
|
|
100
|
91.74
|
20240930-16:20:33.133
|
XNAS
|
280MIRVQ9420C02421
|
|
100
|
91.73
|
20240930-16:20:38.304
|
ARCX
|
280MIRVQ95IJC02421
|
|
100
|
91.73
|
20240930-16:20:38.304
|
ARCX
|
280MIRVQ95ILC02421
|
|
100
|
91.78
|
20240930-16:22:56.408
|
BATS
|
280MIRVQA8VGC02421
|
|
100
|
91.79
|
20240930-16:23:19.279
|
ARCX
|
280MIRVQAE84C02421
|
|
100
|
91.82
|
20240930-16:24:41.569
|
ARCX
|
280MIRVQAUUDC02421
|
|
5
|
91.8
|
20240930-16:25:04.959
|
ARCX
|
280MIRVQB3GQC02421
|
|
19
|
91.86
|
20240930-16:26:13.629
|
XNAS
|
280MIRVQBHM6C02421
|
|
50
|
91.86
|
20240930-16:26:13.629
|
XNAS
|
280MIRVQBHM7C02421
|
|
6
|
91.86
|
20240930-16:26:13.629
|
XNAS
|
280MIRVQBHM8C02421
|
|
25
|
91.86
|
20240930-16:26:13.629
|
XNAS
|
280MIRVQBHM9C02421
|
|
100
|
91.84
|
20240930-16:26:18.149
|
BATS
|
280MIRVQBIGLC02421
|
|
20
|
91.84
|
20240930-16:26:18.149
|
ARCX
|
280MIRVQBIGMC02421
|
|
100
|
91.88
|
20240930-16:27:33.588
|
XNAS
|
280MIRVQC25NC02421
|
|
100
|
91.9
|
20240930-16:29:12.588
|
XNYS
|
280MIRVQCM6CC02421
|
|
20
|
91.89
|
20240930-16:29:55.797
|
ARCX
|
280MIRVQCV3FC02421
|
|
80
|
91.89
|
20240930-16:29:55.797
|
ARCX
|
280MIRVQCV3GC02421
|
|
75
|
91.89
|
20240930-16:29:55.797
|
ARCX
|
280MIRVQCV3HC02421
|
|
25
|
91.89
|
20240930-16:29:55.797
|
ARCX
|
280MIRVQCV3IC02421
|
|
100
|
91.92
|
20240930-16:31:40.898
|
XNAS
|
280MIRVQDQLDC02421
|
|
25
|
91.91
|
20240930-16:32:49.616
|
XNYS
|
280MIRVQE9VHC02421
|
|
4
|
91.91
|
20240930-16:32:49.616
|
XNYS
|
280MIRVQE9VIC02421
|
|
4
|
91.91
|
20240930-16:32:49.616
|
XNYS
|
280MIRVQE9VJC02421
|
|
67
|
91.91
|
20240930-16:32:49.616
|
XNYS
|
280MIRVQE9VKC02421
|
|
100
|
91.94
|
20240930-16:34:06.470
|
MEMX
|
280MIRVQEPGMC02421
|
|
100
|
91.93
|
20240930-16:34:22.157
|
ARCX
|
280MIRVQESFSC02421
|
|
80
|
91.93
|
20240930-16:34:22.157
|
ARCX
|
280MIRVQESFTC02421
|
|
20
|
91.93
|
20240930-16:34:22.157
|
ARCX
|
280MIRVQESFUC02421
|
|
100
|
91.93
|
20240930-16:37:34.041
|
XPSX
|
280MIRVQG0M2C02421
|
|
92
|
91.91
|
20240930-16:38:41.507
|
XPSX
|
280MIRVQGEK9C02421
|
|
8
|
91.91
|
20240930-16:38:41.507
|
XPSX
|
280MIRVQGEKAC02421
|
|
100
|
91.88
|
20240930-16:40:07.652
|
XPSX
|
280MIRVQGVT1C02421
|
|
100
|
91.92
|
20240930-16:42:03.195
|
XNAS
|
280MIRVQHM5VC02421
|
|
100
|
91.9
|
20240930-16:43:12.274
|
XPSX
|
280MIRVQI50RC02421
|
|
100
|
91.94
|
20240930-16:45:30.168
|
IEXG
|
280MIRVQIUBQC02421
|
|
100
|
91.93
|
20240930-16:45:36.790
|
EPRL
|
280MIRVQIVAQC02421
|
|
100
|
91.9
|
20240930-16:47:14.770
|
ARCX
|
280MIRVQJH5OC02421
|
|
100
|
91.88
|
20240930-16:48:17.031
|
ARCX
|
280MIRVQJU2UC02421
|
|
100
|
91.86
|
20240930-16:48:58.791
|
EDGX
|
280MIRVQK8IVC02421
|
|
100
|
91.9
|
20240930-16:50:05.130
|
XPSX
|
280MIRVQKMN5C02421
|
|
1
|
91.9
|
20240930-16:51:00.924
|
ARCX
|
280MIRVQL1FGC02421
|
|
99
|
91.9
|
20240930-16:51:00.924
|
ARCX
|
280MIRVQL1FHC02421
|
|
100
|
91.89
|
20240930-16:52:23.160
|
XPSX
|
280MIRVQLGR0C02421
|
|
100
|
91.88
|
20240930-16:53:24.516
|
XNAS
|
280MIRVQLT2DC02421
|
|
100
|
91.89
|
20240930-16:54:12.522
|
XPSX
|
280MIRVQM6G4C02421
|
|
5
|
91.87
|
20240930-16:55:53.255
|
ARCX
|
280MIRVQMPQMC02421
|
|
65
|
91.87
|
20240930-16:55:53.255
|
ARCX
|
280MIRVQMPQNC02421
|
|
30
|
91.87
|
20240930-16:55:53.255
|
ARCX
|
280MIRVQMPQOC02421
|
|
34
|
91.89
|
20240930-16:57:23.408
|
XNAS
|
280MIRVQN9MVC02421
|
|
25
|
91.92
|
20240930-16:57:46.594
|
BATS
|
280MIRVQNDS9C02421
|
|
100
|
91.93
|
20240930-16:58:06.236
|
ARCX
|
280MIRVQNHAJC02421
|
|
83
|
91.93
|
20240930-16:58:21.323
|
ARCX
|
280MIRVQNJTNC02421
|
|
100
|
91.93
|
20240930-16:59:24.014
|
ARCX
|
280MIRVQNV14C02421
|
|
100
|
91.91
|
20240930-17:00:01.707
|
XPSX
|
280MIRVQO73MC02421
|
|
100
|
91.9
|
20240930-17:01:14.409
|
ARCX
|
280MIRVQOSN7C02421
|
|
100
|
91.89
|
20240930-17:01:35.699
|
XPSX
|
280MIRVQP3CIC02421
|
|
100
|
91.87
|
20240930-17:04:03.324
|
XPSX
|
280MIRVQQ5PDC02421
|
|
100
|
91.92
|
20240930-17:05:37.915
|
XNYS
|
280MIRVQQS38C02421
|
|
100
|
91.98
|
20240930-17:07:10.418
|
XNAS
|
280MIRVQRF79C02421
|
|
100
|
91.98
|
20240930-17:07:10.418
|
IEXG
|
280MIRVQRF7AC02421
|
|
100
|
92
|
20240930-17:09:33.568
|
IEXG
|
280MIRVQSB8NC02421
|
|
100
|
92
|
20240930-17:10:02.528
|
XPSX
|
280MIRVQSH2NC02421
|
|
100
|
92.02
|
20240930-17:10:57.392
|
ARCX
|
280MIRVQSVKTC02421
|
|
28
|
91.98
|
20240930-17:12:28.809
|
XPSX
|
280MIRVQTLCOC02421
|
|
72
|
91.98
|
20240930-17:12:28.809
|
XPSX
|
280MIRVQTLCPC02421
|
|
100
|
91.96
|
20240930-17:13:35.785
|
XPSX
|
280MIRVQU282C02421
|
|
100
|
91.96
|
20240930-17:15:10.178
|
XPSX
|
280MIRVQUJH9C02421
|
|
100
|
91.96
|
20240930-17:16:30.957
|
XPSX
|
280MIRVQV58DC02421
|
|
100
|
92
|
20240930-17:17:35.074
|
XPSX
|
280MIRVQVJ80C02421
|
|
100
|
91.98
|
20240930-17:18:48.478
|
XPSX
|
280MIRVR00OFC02421
|
|
100
|
91.94
|
20240930-17:20:32.065
|
XPSX
|
280MIRVR0K3SC02421
|
|
5
|
91.94
|
20240930-17:20:50.660
|
XPSX
|
280MIRVR0NGGC02421
|
|
95
|
91.94
|
20240930-17:20:50.678
|
XPSX
|
280MIRVR0NGHC02421
|
|
100
|
91.95
|
20240930-17:21:51.830
|
XPSX
|
280MIRVR1494C02421
|
|
100
|
91.94
|
20240930-17:23:51.233
|
ARCX
|
280MIRVR1PRUC02421
|
|
100
|
91.94
|
20240930-17:25:24.352
|
XPSX
|
280MIRVR2BC5C02421
|
|
11
|
91.91
|
20240930-17:26:04.128
|
XPSX
|
280MIRVR2IFHC02421
|
|
89
|
91.91
|
20240930-17:26:05.004
|
XPSX
|
280MIRVR2IKQC02421
|
|
100
|
91.9
|
20240930-17:27:33.884
|
XPSX
|
280MIRVR32HUC02421
|
|
100
|
91.9
|
20240930-17:28:05.018
|
ARCX
|
280MIRVR38GFC02421
|
|
100
|
91.94
|
20240930-17:29:22.782
|
ARCX
|
280MIRVR3OOVC02421
|
|
100
|
91.9
|
20240930-17:30:31.398
|
ARCX
|
280MIRVR480AC02421
|
|
100
|
91.85
|
20240930-17:32:21.814
|
ARCX
|
280MIRVR4VFTC02421
|
|
100
|
91.91
|
20240930-17:33:50.399
|
ARCX
|
280MIRVR5I51C02421
|
|
100
|
91.87
|
20240930-17:34:18.595
|
ARCX
|
280MIRVR5OROC02421
|
|
100
|
91.91
|
20240930-17:35:20.187
|
IEXG
|
280MIRVR655UC02421
|
|
100
|
91.95
|
20240930-17:37:20.019
|
ARCX
|
280MIRVR6RNKC02421
|
|
100
|
91.99
|
20240930-17:40:18.317
|
IEXG
|
280MIRVR80N0C02421
|
|
100
|
92.06
|
20240930-17:41:17.419
|
XPSX
|
280MIRVR8BIBC02421
|
|
100
|
92.08
|
20240930-17:43:10.920
|
XPSX
|
280MIRVR92RIC02421
|
|
100
|
92.08
|
20240930-17:43:32.976
|
XPSX
|
280MIRVR96RLC02421
|
|
100
|
92.04
|
20240930-17:45:10.350
|
ARCX
|
280MIRVR9PLCC02421
|
|
100
|
92.06
|
20240930-17:46:36.000
|
XPSX
|
280MIRVRAA7JC02421
|
|
100
|
91.98
|
20240930-17:48:33.372
|
XPSX
|
280MIRVRAVVCC02421
|
|
100
|
92.01
|
20240930-17:50:26.341
|
XPSX
|
280MIRVRBHK6C02421
|
|
100
|
92.01
|
20240930-17:51:17.424
|
XPSX
|
280MIRVRBPGKC02421
|
|
80
|
92.03
|
20240930-17:53:16.741
|
XNYS
|
280MIRVRCEHLC02421
|
|
20
|
92.03
|
20240930-17:53:16.741
|
XNYS
|
280MIRVRCEHMC02421
|
|
100
|
92.06
|
20240930-17:54:40.015
|
XPSX
|
280MIRVRCSGQC02421
|
|
1
|
92.05
|
20240930-17:55:02.122
|
BATS
|
280MIRVRD1QNC02421
|
|
99
|
92.05
|
20240930-17:55:02.122
|
BATS
|
280MIRVRD1QPC02421
|
|
99
|
91.98
|
20240930-17:56:20.628
|
ARCX
|
280MIRVRDMUHC02421
|
|
1
|
91.98
|
20240930-17:56:20.628
|
ARCX
|
280MIRVRDMUIC02421
|
|
100
|
91.95
|
20240930-17:57:44.526
|
XASE
|
280MIRVRE7KDC02421
|
|
100
|
91.95
|
20240930-17:58:30.462
|
ARCX
|
280MIRVREFO9C02421
|
|
100
|
91.97
|
20240930-18:00:28.145
|
IEXG
|
280MIRVRF732C02421
|
|
100
|
91.97
|
20240930-18:01:35.396
|
ARCX
|
280MIRVRFN1KC02421
|
|
100
|
91.98
|
20240930-18:03:08.738
|
ARCX
|
280MIRVRGAPEC02421
|
|
100
|
92.04
|
20240930-18:05:06.966
|
ARCX
|
280MIRVRH0DKC02421
|
|
100
|
92
|
20240930-18:06:19.153
|
ARCX
|
280MIRVRHFR7C02421
|
|
100
|
91.93
|
20240930-18:07:54.323
|
BATY
|
280MIRVRIB50C02421
|
|
71
|
91.95
|
20240930-18:08:55.353
|
ARCX
|
280MIRVRIL88C02421
|
|
21
|
91.95
|
20240930-18:08:56.021
|
ARCX
|
280MIRVRILBFC02421
|
|
100
|
91.96
|
20240930-18:10:19.806
|
ARCX
|
280MIRVRJ4H2C02421
|
|
100
|
91.97
|
20240930-18:11:46.544
|
XPSX
|
280MIRVRJRGHC02421
|
|
100
|
91.96
|
20240930-18:13:19.032
|
ARCX
|
280MIRVRKHPNC02421
|
|
17
|
91.88
|
20240930-18:15:01.203
|
BATY
|
280MIRVRLE01C02421
|
|
83
|
91.88
|
20240930-18:15:01.203
|
BATY
|
280MIRVRLE02C02421
|
|
100
|
91.85
|
20240930-18:16:26.433
|
BATY
|
280MIRVRM55SC02421
|
|
100
|
91.89
|
20240930-18:18:30.591
|
BATY
|
280MIRVRN06LC02421
|
|
63
|
91.84
|
20240930-18:19:23.016
|
ARCX
|
280MIRVRNAJRC02421
|
|
25
|
91.84
|
20240930-18:19:23.016
|
ARCX
|
280MIRVRNAJSC02421
|
|
1
|
91.84
|
20240930-18:19:23.016
|
ARCX
|
280MIRVRNAJTC02421
|
|
1
|
91.84
|
20240930-18:19:23.016
|
ARCX
|
280MIRVRNAJUC02421
|
|
1
|
91.84
|
20240930-18:19:23.016
|
ARCX
|
280MIRVRNAJVC02421
|
|
9
|
91.84
|
20240930-18:19:23.016
|
ARCX
|
280MIRVRNAK0C02421
|
|
100
|
91.74
|
20240930-18:21:09.484
|
XPSX
|
280MIRVRO7RKC02421
|
|
100
|
91.75
|
20240930-18:21:31.921
|
XPSX
|
280MIRVROCCVC02421
|
|
100
|
91.69
|
20240930-18:22:17.889
|
XPSX
|
280MIRVROKPHC02421
|
|
100
|
91.74
|
20240930-18:23:50.931
|
XNYS
|
280MIRVRP75CC02421
|
|
100
|
91.77
|
20240930-18:24:55.549
|
XPSX
|
280MIRVRPKEKC02421
|
|
100
|
91.8
|
20240930-18:26:21.279
|
XPSX
|
280MIRVRQ606C02421
|
|
100
|
91.84
|
20240930-18:27:38.015
|
IEXG
|
280MIRVRQKDFC02421
|
|
100
|
91.93
|
20240930-18:28:48.871
|
XPSX
|
280MIRVRR1UDC02421
|
|
100
|
91.98
|
20240930-18:30:21.428
|
XPSX
|
280MIRVRROHLC02421
|
|
100
|
91.91
|
20240930-18:31:34.040
|
XPSX
|
280MIRVRS8FSC02421
|
|
77
|
91.93
|
20240930-18:32:58.083
|
XPSX
|
280MIRVRSSE8C02421
|
|
100
|
92.06
|
20240930-18:34:05.331
|
XPSX
|
280MIRVRTGOGC02421
|
|
100
|
92.05
|
20240930-18:35:42.906
|
IEXG
|
280MIRVRU8VQC02421
|
|
100
|
92.07
|
20240930-18:36:53.657
|
EPRL
|
280MIRVRUQSPC02421
|
|
100
|
92.13
|
20240930-18:38:07.505
|
ARCX
|
280MIRVRVD6BC02421
|
|
100
|
92.13
|
20240930-18:39:23.036
|
XPSX
|
280MIRVRVTQJC02421
|
|
100
|
92.12
|
20240930-18:40:34.220
|
XPSX
|
280MIRVS0DIOC02421
|
|
100
|
92.11
|
20240930-18:42:10.768
|
IEXG
|
280MIRVS11RHC02421
|
|
100
|
92.12
|
20240930-18:43:38.101
|
ARCX
|
280MIRVS1JLEC02421
|
|
100
|
92.17
|
20240930-18:45:12.096
|
XPSX
|
280MIRVS287TC02421
|
|
100
|
92.17
|
20240930-18:46:13.974
|
XPSX
|
280MIRVS2OAJC02421
|
|
62
|
92.16
|
20240930-18:47:31.646
|
ARCX
|
280MIRVS37N4C02421
|
|
38
|
92.16
|
20240930-18:47:31.647
|
ARCX
|
280MIRVS37N5C02421
|
|
100
|
92.2
|
20240930-18:49:03.743
|
XPSX
|
280MIRVS3S4PC02421
|
|
100
|
92.25
|
20240930-18:50:11.481
|
XNYS
|
280MIRVS4DO6C02421
|
|
43
|
92.22
|
20240930-18:51:12.607
|
ARCX
|
280MIRVS4S1CC02421
|
|
40
|
92.22
|
20240930-18:51:12.608
|
ARCX
|
280MIRVS4S1DC02421
|
|
100
|
92.21
|
20240930-18:52:24.114
|
XPSX
|
280MIRVS5C1SC02421
|
|
100
|
92.22
|
20240930-18:54:08.089
|
ARCX
|
280MIRVS60VNC02421
|
|
100
|
92.23
|
20240930-18:55:14.444
|
XPSX
|
280MIRVS6I1GC02421
|
|
100
|
92.25
|
20240930-18:56:27.991
|
ARCX
|
280MIRVS71LQC02421
|
|
100
|
92.23
|
20240930-18:57:35.122
|
XPSX
|
280MIRVS7FDRC02421
|
|
100
|
92.21
|
20240930-18:58:40.362
|
IEXG
|
280MIRVS7TC2C02421
|
|
100
|
92.2
|
20240930-19:00:00.240
|
ARCX
|
280MIRVS8FMEC02421
|
|
100
|
92.15
|
20240930-19:00:55.892
|
XPSX
|
280MIRVS94S6C02421
|
|
20
|
92.15
|
20240930-19:01:54.611
|
XPSX
|
280MIRVS9K2JC02421
|
|
80
|
92.15
|
20240930-19:01:54.611
|
XPSX
|
280MIRVS9K2KC02421
|
|
100
|
92.19
|
20240930-19:03:10.378
|
ARCX
|
280MIRVSA7OJC02421
|
|
100
|
92.2
|
20240930-19:04:34.723
|
ARCX
|
280MIRVSAPRNC02421
|
|
100
|
92.25
|
20240930-19:06:03.120
|
XPSX
|
280MIRVSBD2IC02421
|
|
100
|
92.27
|
20240930-19:07:19.443
|
ARCX
|
280MIRVSBRTEC02421
|
|
100
|
92.31
|
20240930-19:09:02.057
|
ARCX
|
280MIRVSCFIVC02421
|
|
100
|
92.33
|
20240930-19:10:06.202
|
XPSX
|
280MIRVSCU62C02421
|
|
100
|
92.29
|
20240930-19:11:15.837
|
ARCX
|
280MIRVSDCA9C02421
|
|
55
|
92.25
|
20240930-19:12:09.788
|
ARCX
|
280MIRVSDP8DC02421
|
|
100
|
92.24
|
20240930-19:13:13.087
|
XPSX
|
280MIRVSE75EC02421
|
|
100
|
92.26
|
20240930-19:14:05.602
|
XPSX
|
280MIRVSEJ5GC02421
|
|
100
|
92.23
|
20240930-19:15:45.143
|
XPSX
|
280MIRVSF976C02421
|
|
100
|
92.23
|
20240930-19:16:20.874
|
XPSX
|
280MIRVSFH38C02421
|
|
100
|
92.22
|
20240930-19:16:53.932
|
BATY
|
280MIRVSFN1AC02421
|
|
100
|
92.24
|
20240930-19:18:03.518
|
ARCX
|
280MIRVSG5JOC02421
|
|
100
|
92.36
|
20240930-19:19:34.877
|
ARCX
|
280MIRVSGSJ1C02421
|
|
100
|
92.34
|
20240930-19:20:19.894
|
ARCX
|
280MIRVSH4G1C02421
|
|
100
|
92.31
|
20240930-19:21:37.587
|
XPSX
|
280MIRVSHJ0TC02421
|
|
62
|
92.33
|
20240930-19:22:56.405
|
ARCX
|
280MIRVSI1N9C02421
|
|
38
|
92.33
|
20240930-19:22:56.406
|
ARCX
|
280MIRVSI1NAC02421
|
|
61
|
92.3
|
20240930-19:23:37.902
|
XPSX
|
280MIRVSI993C02421
|
|
21
|
92.3
|
20240930-19:23:37.907
|
XPSX
|
280MIRVSI996C02421
|
|
18
|
92.3
|
20240930-19:23:38.538
|
XPSX
|
280MIRVSI9IGC02421
|
|
100
|
92.29
|
20240930-19:24:52.178
|
XPSX
|
280MIRVSINV3C02421
|
|
100
|
92.27
|
20240930-19:25:53.058
|
XPSX
|
280MIRVSJ45FC02421
|
|
100
|
92.3
|
20240930-19:26:33.043
|
XPSX
|
280MIRVSJD1KC02421
|
|
100
|
92.3
|
20240930-19:27:55.718
|
XPSX
|
280MIRVSJRVIC02421
|
|
76
|
92.25
|
20240930-19:28:43.300
|
IEXG
|
280MIRVSK8BDC02421
|
|
24
|
92.25
|
20240930-19:28:43.302
|
IEXG
|
280MIRVSK8BEC02421
|
|
26
|
92.3
|
20240930-19:30:00.019
|
XPSX
|
280MIRVSKNN1C02421
|
|
74
|
92.3
|
20240930-19:30:00.290
|
XPSX
|
280MIRVSKNRMC02421
|
|
100
|
92.29
|
20240930-19:30:15.499
|
XPSX
|
280MIRVSKSL1C02421
|
|
100
|
92.28
|
20240930-19:31:30.310
|
XPSX
|
280MIRVSLHNNC02421
|
|
100
|
92.22
|
20240930-19:31:49.545
|
ARCX
|
280MIRVSLM96C02421
|
|
37
|
92.18
|
20240930-19:33:28.112
|
XPSX
|
280MIRVSMIRVC02421
|
|
63
|
92.18
|
20240930-19:33:28.113
|
XPSX
|
280MIRVSMIS0C02421
|
|
37
|
92.18
|
20240930-19:33:28.113
|
XPSX
|
280MIRVSMIS1C02421
|
|
100
|
92.19
|
20240930-19:34:10.845
|
XPSX
|
280MIRVSN021C02421
|
|
100
|
92.12
|
20240930-19:34:37.936
|
XPSX
|
280MIRVSNA1CC02421
|
|
100
|
92.1
|
20240930-19:35:31.083
|
IEXG
|
280MIRVSNNBFC02421
|
|
100
|
92.15
|
20240930-19:36:23.768
|
ARCX
|
280MIRVSO450C02421
|
|
100
|
92.18
|
20240930-19:37:07.862
|
XPSX
|
280MIRVSOEMLC02421
|
|
100
|
92.25
|
20240930-19:38:07.112
|
XNYS
|
280MIRVSOSISC02421
|
|
100
|
92.25
|
20240930-19:38:15.258
|
XPSX
|
280MIRVSP2JSC02421
|
|
100
|
92.35
|
20240930-19:39:08.624
|
XPSX
|
280MIRVSPKGVC02421
|
|
100
|
92.41
|
20240930-19:40:00.458
|
XPSX
|
280MIRVSQ0GPC02421
|
|
16
|
92.43
|
20240930-19:40:51.538
|
XPSX
|
280MIRVSQEL1C02421
|
|
3
|
92.43
|
20240930-19:40:51.538
|
XPSX
|
280MIRVSQEL2C02421
|
|
81
|
92.43
|
20240930-19:40:51.538
|
XPSX
|
280MIRVSQEL3C02421
|
|
1
|
92.4
|
20240930-19:41:10.944
|
XPSX
|
280MIRVSQIVLC02421
|
|
99
|
92.4
|
20240930-19:41:10.945
|
XPSX
|
280MIRVSQIVMC02421
|
|
100
|
92.48
|
20240930-19:42:19.053
|
XNYS
|
280MIRVSR2GMC02421
|
|
100
|
92.47
|
20240930-19:42:24.513
|
IEXG
|
280MIRVSR3RVC02421
|
|
1
|
92.47
|
20240930-19:42:24.514
|
IEXG
|
280MIRVSR3S0C02421
|
|
99
|
92.47
|
20240930-19:42:24.529
|
IEXG
|
280MIRVSR3S3C02421
|
|
100
|
92.48
|
20240930-19:44:07.988
|
XNAS
|
280MIRVSRSN5C02421
|
|
40
|
92.48
|
20240930-19:44:07.988
|
XNAS
|
280MIRVSRSN6C02421
|
|
1
|
92.48
|
20240930-19:44:07.988
|
XNAS
|
280MIRVSRSN7C02421
|
|
23
|
92.48
|
20240930-19:44:07.988
|
XNAS
|
280MIRVSRSN8C02421
|
|
6
|
92.49
|
20240930-19:44:11.813
|
BATS
|
280MIRVSRTKQC02421
|
|
109
|
92.49
|
20240930-19:44:11.813
|
BATS
|
280MIRVSRTKRC02421
|
|
26
|
92.49
|
20240930-19:44:11.813
|
XNAS
|
280MIRVSRTKSC02421
|
|
1
|
92.49
|
20240930-19:44:11.813
|
XNAS
|
280MIRVSRTKTC02421
|
|
46
|
92.5
|
20240930-19:44:27.081
|
XNAS
|
280MIRVSS1D0C02421
|
|
100
|
92.5
|
20240930-19:44:27.081
|
XNYS
|
280MIRVSS1D1C02421
|
|
17
|
92.5
|
20240930-19:44:27.293
|
XNYS
|
280MIRVSS1E8C02421
|
|
83
|
92.5
|
20240930-19:44:27.294
|
XNAS
|
280MIRVSS1E9C02421
|
|
1
|
92.5
|
20240930-19:44:27.294
|
XNAS
|
280MIRVSS1EAC02421
|
|
16
|
92.5
|
20240930-19:44:27.294
|
XNAS
|
280MIRVSS1EBC02421
|
|
100
|
92.5
|
20240930-19:44:27.294
|
ARCX
|
280MIRVSS1ECC02421
|
|
83
|
92.5
|
20240930-19:44:27.294
|
XNYS
|
280MIRVSS1EDC02421
|
|
100
|
92.5
|
20240930-19:44:29.771
|
IEXG
|
280MIRVSS1UKC02421
|
|
71
|
92.5
|
20240930-19:44:34.327
|
EDGX
|
280MIRVSS30UC02421
|
|
400
|
92.5
|
20240930-19:44:34.328
|
EDGX
|
280MIRVSS30VC02421
|
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
POSQKDBKOBDKKKK
Grafico Azioni Crh (LSE:CRH)
Storico
Da Nov 2024 a Dic 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Dic 2023 a Dic 2024
