CRH PLC Transaction in Own Shares
08 10월 2024 - 5:30PM
RNS Regulatory News
RNS Number : 3555H
CRH PLC
08 October 2024
8th October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 7th
October 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
|
|
6,897
|
$88.28
|
$88.75
|
$87.91
|
XNYS
|
|
501
|
$88.48
|
$88.75
|
$88.07
|
EDGX
|
|
16,385
|
$88.40
|
$88.77
|
$87.93
|
ARCX
|
|
944
|
$88.35
|
$88.74
|
$87.91
|
BATS
|
|
5,664
|
$88.28
|
$88.78
|
$87.88
|
XNAS
|
|
3,386
|
$88.37
|
$88.72
|
$87.92
|
BATY
|
|
1,600
|
$88.73
|
$88.79
|
$88.53
|
XASE
|
|
300
|
$88.69
|
$88.74
|
$88.63
|
EPRL
|
|
2,585
|
$88.34
|
$88.76
|
$87.95
|
IEXG
|
|
100
|
$88.75
|
$88.75
|
$88.75
|
XCHI
|
|
200
|
$88.13
|
$88.13
|
$88.13
|
MEMX
|
|
8,738
|
$88.50
|
$88.82
|
$88.01
|
XPSX
|
|
500
|
$88.18
|
$88.31
|
$88.14
|
EDGA
|
|
200
|
$88.75
|
$88.75
|
$88.75
|
LTSE
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
679,969,208 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.700% 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
7th October 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:
|
|
7th
October 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
88.3913
|
48,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
28
|
88.21
|
20241007-13:30:09.114
|
XNAS
|
280N5AJU0KQ2C02421
|
|
56
|
88.21
|
20241007-13:30:09.114
|
XNAS
|
280N5AJU0KQ3C02421
|
|
16
|
88.21
|
20241007-13:30:09.114
|
XNAS
|
280N5AJU0KQ4C02421
|
|
25
|
88.05
|
20241007-13:30:37.868
|
ARCX
|
280N5AJU0NPUC02421
|
|
25
|
88.05
|
20241007-13:30:37.868
|
ARCX
|
280N5AJU0NPVC02421
|
|
100
|
88.08
|
20241007-13:30:52.628
|
XNAS
|
280N5AJU0P24C02421
|
|
99
|
88.08
|
20241007-13:30:52.629
|
XNYS
|
280N5AJU0P25C02421
|
|
1
|
88.08
|
20241007-13:30:52.629
|
XNYS
|
280N5AJU0P26C02421
|
|
20
|
88.08
|
20241007-13:30:52.629
|
ARCX
|
280N5AJU0P27C02421
|
|
100
|
88.05
|
20241007-13:31:00.330
|
XNYS
|
280N5AJU0PJQC02421
|
|
25
|
88.05
|
20241007-13:31:00.331
|
XNAS
|
280N5AJU0PJRC02421
|
|
75
|
88.05
|
20241007-13:31:05.073
|
XNAS
|
280N5AJU0Q5DC02421
|
|
100
|
87.97
|
20241007-13:31:16.490
|
XNYS
|
280N5AJU0R4GC02421
|
|
35
|
87.98
|
20241007-13:32:10.960
|
XNYS
|
280N5AJU0VVPC02421
|
|
35
|
87.98
|
20241007-13:32:10.960
|
XNYS
|
280N5AJU0VVQC02421
|
|
30
|
87.98
|
20241007-13:32:10.960
|
XNYS
|
280N5AJU0VVRC02421
|
|
35
|
87.98
|
20241007-13:32:10.960
|
XNYS
|
280N5AJU0VVSC02421
|
|
6
|
87.98
|
20241007-13:32:10.960
|
XNYS
|
280N5AJU0VVTC02421
|
|
4
|
87.98
|
20241007-13:32:10.960
|
XNYS
|
280N5AJU0VVUC02421
|
|
42
|
87.98
|
20241007-13:32:10.960
|
XNAS
|
280N5AJU0VVVC02421
|
|
4
|
87.98
|
20241007-13:32:10.960
|
XNAS
|
280N5AJU1000C02421
|
|
38
|
87.98
|
20241007-13:32:10.960
|
XNAS
|
280N5AJU1001C02421
|
|
55
|
87.98
|
20241007-13:32:10.960
|
XNYS
|
280N5AJU1002C02421
|
|
16
|
87.98
|
20241007-13:32:10.972
|
XNAS
|
280N5AJU1004C02421
|
|
100
|
87.93
|
20241007-13:32:26.969
|
XNYS
|
280N5AJU123QC02421
|
|
100
|
87.99
|
20241007-13:33:18.960
|
XNYS
|
280N5AJU17JEC02421
|
|
5
|
87.98
|
20241007-13:33:23.684
|
IEXG
|
280N5AJU182OC02421
|
|
95
|
87.99
|
20241007-13:33:23.684
|
IEXG
|
280N5AJU182PC02421
|
|
100
|
87.96
|
20241007-13:33:43.916
|
XNYS
|
280N5AJU19T4C02421
|
|
100
|
87.96
|
20241007-13:33:43.916
|
XNYS
|
280N5AJU19T5C02421
|
|
25
|
87.96
|
20241007-13:33:43.916
|
ARCX
|
280N5AJU19T6C02421
|
|
75
|
87.96
|
20241007-13:33:43.916
|
ARCX
|
280N5AJU19T7C02421
|
|
5
|
87.96
|
20241007-13:34:02.897
|
XNYS
|
280N5AJU1BL0C02421
|
|
37
|
88.06
|
20241007-13:34:31.179
|
XNYS
|
280N5AJU1EEBC02421
|
|
63
|
88.06
|
20241007-13:34:31.179
|
XNYS
|
280N5AJU1EECC02421
|
|
38
|
88.06
|
20241007-13:34:31.179
|
XNAS
|
280N5AJU1EEDC02421
|
|
38
|
88.06
|
20241007-13:34:32.052
|
XNAS
|
280N5AJU1EIBC02421
|
|
24
|
88.06
|
20241007-13:34:32.052
|
XNAS
|
280N5AJU1EICC02421
|
|
64
|
88.05
|
20241007-13:34:42.300
|
XNAS
|
280N5AJU1G0EC02421
|
|
25
|
88.05
|
20241007-13:34:43.870
|
XNAS
|
280N5AJU1G6IC02421
|
|
11
|
88.05
|
20241007-13:34:43.870
|
XNAS
|
280N5AJU1G6JC02421
|
|
100
|
88.01
|
20241007-13:35:20.334
|
XNYS
|
280N5AJU1KLMC02421
|
|
1
|
88.01
|
20241007-13:35:20.334
|
ARCX
|
280N5AJU1KLNC02421
|
|
99
|
88.01
|
20241007-13:35:21.449
|
ARCX
|
280N5AJU1KQ1C02421
|
|
100
|
88.17
|
20241007-13:36:42.573
|
IEXG
|
280N5AJU1VIEC02421
|
|
84
|
88.17
|
20241007-13:36:43.730
|
XNYS
|
280N5AJU1VMCC02421
|
|
16
|
88.17
|
20241007-13:36:43.730
|
XNYS
|
280N5AJU1VMDC02421
|
|
100
|
88.18
|
20241007-13:36:54.116
|
IEXG
|
280N5AJU20OOC02421
|
|
100
|
88.23
|
20241007-13:37:13.792
|
XNYS
|
280N5AJU2366C02421
|
|
100
|
88.2
|
20241007-13:37:22.253
|
XNYS
|
280N5AJU247MC02421
|
|
38
|
88.2
|
20241007-13:37:22.254
|
XNAS
|
280N5AJU247NC02421
|
|
38
|
88.2
|
20241007-13:37:22.254
|
XNAS
|
280N5AJU247OC02421
|
|
24
|
88.2
|
20241007-13:37:22.255
|
XNAS
|
280N5AJU247PC02421
|
|
69
|
88.23
|
20241007-13:38:13.854
|
XNAS
|
280N5AJU2AEIC02421
|
|
5
|
88.24
|
20241007-13:38:13.854
|
XNYS
|
280N5AJU2AEJC02421
|
|
19
|
88.24
|
20241007-13:38:13.855
|
XNYS
|
280N5AJU2AEKC02421
|
|
7
|
88.24
|
20241007-13:38:13.855
|
XNYS
|
280N5AJU2AELC02421
|
|
100
|
88.21
|
20241007-13:38:19.703
|
XNYS
|
280N5AJU2B4EC02421
|
|
3
|
88.21
|
20241007-13:38:19.703
|
XNAS
|
280N5AJU2B4FC02421
|
|
76
|
88.21
|
20241007-13:38:19.703
|
XNAS
|
280N5AJU2B4GC02421
|
|
21
|
88.21
|
20241007-13:38:24.337
|
XNAS
|
280N5AJU2BIKC02421
|
|
100
|
88.21
|
20241007-13:38:51.610
|
ARCX
|
280N5AJU2ED4C02421
|
|
100
|
88.14
|
20241007-13:39:53.694
|
XNYS
|
280N5AJU2LV3C02421
|
|
100
|
88.12
|
20241007-13:40:03.770
|
XNAS
|
280N5AJU2NI9C02421
|
|
1
|
88.12
|
20241007-13:40:05.714
|
ARCX
|
280N5AJU2NT3C02421
|
|
1
|
88.12
|
20241007-13:40:05.714
|
ARCX
|
280N5AJU2NT4C02421
|
|
1
|
88.12
|
20241007-13:40:05.714
|
ARCX
|
280N5AJU2NT5C02421
|
|
1
|
88.12
|
20241007-13:40:05.714
|
ARCX
|
280N5AJU2NT6C02421
|
|
25
|
88.12
|
20241007-13:40:07.056
|
ARCX
|
280N5AJU2O3LC02421
|
|
25
|
88.12
|
20241007-13:40:07.056
|
ARCX
|
280N5AJU2O3MC02421
|
|
25
|
88.12
|
20241007-13:40:07.056
|
ARCX
|
280N5AJU2O3NC02421
|
|
21
|
88.12
|
20241007-13:40:07.207
|
ARCX
|
280N5AJU2O7AC02421
|
|
89
|
88.16
|
20241007-13:41:01.039
|
XNAS
|
280N5AJU2VTTC02421
|
|
11
|
88.16
|
20241007-13:41:01.039
|
XNAS
|
280N5AJU2VTUC02421
|
|
96
|
88.13
|
20241007-13:41:19.278
|
XNAS
|
280N5AJU32QQC02421
|
|
4
|
88.13
|
20241007-13:41:19.278
|
XNAS
|
280N5AJU32QRC02421
|
|
84
|
88.16
|
20241007-13:41:47.402
|
XNYS
|
280N5AJU36K5C02421
|
|
16
|
88.16
|
20241007-13:41:47.402
|
XNYS
|
280N5AJU36K6C02421
|
|
100
|
88.14
|
20241007-13:41:56.287
|
XNAS
|
280N5AJU37N3C02421
|
|
100
|
88.17
|
20241007-13:42:31.124
|
ARCX
|
280N5AJU3CH5C02421
|
|
100
|
88.19
|
20241007-13:42:52.027
|
XNYS
|
280N5AJU3FAKC02421
|
|
100
|
88.18
|
20241007-13:43:17.628
|
XNYS
|
280N5AJU3IPQC02421
|
|
46
|
88.17
|
20241007-13:43:19.804
|
XNAS
|
280N5AJU3J1FC02421
|
|
54
|
88.17
|
20241007-13:43:21.304
|
XNAS
|
280N5AJU3J7FC02421
|
|
4
|
88.16
|
20241007-13:43:46.409
|
ARCX
|
280N5AJU3MD7C02421
|
|
25
|
88.16
|
20241007-13:43:46.409
|
ARCX
|
280N5AJU3MD8C02421
|
|
25
|
88.16
|
20241007-13:43:46.409
|
ARCX
|
280N5AJU3MD9C02421
|
|
4
|
88.16
|
20241007-13:43:46.409
|
ARCX
|
280N5AJU3MDAC02421
|
|
42
|
88.16
|
20241007-13:43:46.409
|
ARCX
|
280N5AJU3MDBC02421
|
|
95
|
88.16
|
20241007-13:44:27.086
|
XNYS
|
280N5AJU3SHOC02421
|
|
5
|
88.16
|
20241007-13:44:27.086
|
XNYS
|
280N5AJU3SHPC02421
|
|
11
|
88.17
|
20241007-13:44:45.054
|
XNAS
|
280N5AJU3UFBC02421
|
|
89
|
88.17
|
20241007-13:44:45.054
|
XNAS
|
280N5AJU3UFCC02421
|
|
100
|
88.13
|
20241007-13:45:01.295
|
XNAS
|
280N5AJU405EC02421
|
|
100
|
88.09
|
20241007-13:45:11.951
|
IEXG
|
280N5AJU42BIC02421
|
|
100
|
87.94
|
20241007-13:45:42.024
|
ARCX
|
280N5AJU4999C02421
|
|
97
|
87.92
|
20241007-13:45:57.759
|
BATY
|
280N5AJU4BTOC02421
|
|
3
|
87.92
|
20241007-13:45:57.759
|
BATY
|
280N5AJU4BTPC02421
|
|
100
|
88.03
|
20241007-13:47:02.652
|
XNYS
|
280N5AJU4MU8C02421
|
|
100
|
88.055
|
20241007-13:47:32.297
|
IEXG
|
280N5AJU4R3OC02421
|
|
100
|
88.04
|
20241007-13:47:34.531
|
ARCX
|
280N5AJU4RC8C02421
|
|
100
|
87.95
|
20241007-13:48:09.433
|
IEXG
|
280N5AJU51L1C02421
|
|
100
|
87.99
|
20241007-13:48:46.820
|
XNYS
|
280N5AJU5786C02421
|
|
100
|
87.99
|
20241007-13:48:58.306
|
ARCX
|
280N5AJU58S3C02421
|
|
97
|
87.96
|
20241007-13:49:12.675
|
ARCX
|
280N5AJU5B89C02421
|
|
3
|
87.96
|
20241007-13:49:12.676
|
ARCX
|
280N5AJU5B8AC02421
|
|
100
|
88.13
|
20241007-13:50:29.634
|
XNYS
|
280N5AJU5MJDC02421
|
|
60
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N34C02421
|
|
40
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N35C02421
|
|
60
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N36C02421
|
|
1
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N37C02421
|
|
39
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N38C02421
|
|
62
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N39C02421
|
|
2
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N3AC02421
|
|
2
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N3BC02421
|
|
2
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N3CC02421
|
|
2
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N3DC02421
|
|
30
|
88.11
|
20241007-13:50:32.495
|
ARCX
|
280N5AJU5N3EC02421
|
|
30
|
88.17
|
20241007-13:51:40.694
|
XNAS
|
280N5AJU625HC02421
|
|
70
|
88.17
|
20241007-13:51:40.695
|
XNAS
|
280N5AJU625IC02421
|
|
100
|
88.01
|
20241007-13:52:44.839
|
IEXG
|
280N5AJU6C7HC02421
|
|
100
|
88.01
|
20241007-13:53:01.033
|
ARCX
|
280N5AJU6EFFC02421
|
|
100
|
88.03
|
20241007-13:53:39.536
|
IEXG
|
280N5AJU6KCPC02421
|
|
4
|
88.04
|
20241007-13:54:22.003
|
IEXG
|
280N5AJU6QRMC02421
|
|
81
|
88.06
|
20241007-13:54:32.711
|
XNYS
|
280N5AJU6SDHC02421
|
|
19
|
88.06
|
20241007-13:54:32.711
|
XNYS
|
280N5AJU6SDIC02421
|
|
100
|
88.05
|
20241007-13:54:48.504
|
ARCX
|
280N5AJU6UMCC02421
|
|
100
|
88
|
20241007-13:55:28.549
|
ARCX
|
280N5AJU7562C02421
|
|
25
|
87.98
|
20241007-13:56:05.686
|
XNYS
|
280N5AJU7CF0C02421
|
|
2
|
87.98
|
20241007-13:56:05.686
|
XNYS
|
280N5AJU7CF1C02421
|
|
2
|
87.98
|
20241007-13:56:05.686
|
XNYS
|
280N5AJU7CF2C02421
|
|
71
|
87.98
|
20241007-13:56:05.686
|
XNYS
|
280N5AJU7CF3C02421
|
|
100
|
88.07
|
20241007-13:56:40.437
|
XNYS
|
280N5AJU7I96C02421
|
|
100
|
88.06
|
20241007-13:56:54.797
|
ARCX
|
280N5AJU7KATC02421
|
|
100
|
88.06
|
20241007-13:56:54.797
|
ARCX
|
280N5AJU7KAUC02421
|
|
100
|
88.03
|
20241007-13:57:35.717
|
XPSX
|
280N5AJU7QDNC02421
|
|
100
|
87.99
|
20241007-13:58:02.539
|
XNAS
|
280N5AJU7V46C02421
|
|
12
|
87.94
|
20241007-13:58:28.207
|
XNYS
|
280N5AJU82V3C02421
|
|
2
|
87.94
|
20241007-13:58:28.207
|
XNYS
|
280N5AJU82V4C02421
|
|
4
|
87.94
|
20241007-13:58:28.207
|
XNYS
|
280N5AJU82V5C02421
|
|
2
|
87.94
|
20241007-13:58:28.207
|
XNYS
|
280N5AJU82V6C02421
|
|
80
|
87.94
|
20241007-13:58:28.207
|
XNYS
|
280N5AJU82V7C02421
|
|
100
|
87.94
|
20241007-13:59:03.343
|
ARCX
|
280N5AJU88P7C02421
|
|
100
|
87.91
|
20241007-13:59:47.298
|
XNAS
|
280N5AJU8GINC02421
|
|
11
|
87.88
|
20241007-14:00:02.840
|
XNAS
|
280N5AJU8JUQC02421
|
|
89
|
87.88
|
20241007-14:00:02.840
|
XNAS
|
280N5AJU8JURC02421
|
|
100
|
87.93
|
20241007-14:00:41.974
|
XNAS
|
280N5AJU8UBUC02421
|
|
100
|
87.95
|
20241007-14:00:58.417
|
ARCX
|
280N5AJU91F1C02421
|
|
100
|
87.94
|
20241007-14:00:58.982
|
ARCX
|
280N5AJU91I0C02421
|
|
100
|
87.94
|
20241007-14:00:58.982
|
ARCX
|
280N5AJU91I1C02421
|
|
100
|
87.94
|
20241007-14:00:58.982
|
ARCX
|
280N5AJU91I2C02421
|
|
100
|
87.99
|
20241007-14:01:35.358
|
ARCX
|
280N5AJU99TLC02421
|
|
100
|
87.92
|
20241007-14:01:58.178
|
XNAS
|
280N5AJU9FILC02421
|
|
69
|
87.91
|
20241007-14:02:20.042
|
XNYS
|
280N5AJU9M4TC02421
|
|
31
|
87.91
|
20241007-14:02:20.042
|
XNYS
|
280N5AJU9M4UC02421
|
|
100
|
87.91
|
20241007-14:02:44.599
|
BATS
|
280N5AJU9S87C02421
|
|
100
|
87.94
|
20241007-14:03:18.223
|
ARCX
|
280N5AJUA5ANC02421
|
|
50
|
87.94
|
20241007-14:03:18.223
|
ARCX
|
280N5AJUA5AOC02421
|
|
50
|
87.94
|
20241007-14:03:18.223
|
ARCX
|
280N5AJUA5APC02421
|
|
100
|
87.93
|
20241007-14:03:52.405
|
ARCX
|
280N5AJUAEIIC02421
|
|
100
|
87.93
|
20241007-14:03:52.405
|
ARCX
|
280N5AJUAEIJC02421
|
|
100
|
88.04
|
20241007-14:04:31.308
|
XNAS
|
280N5AJUAOO1C02421
|
|
100
|
88.04
|
20241007-14:04:31.309
|
XNAS
|
280N5AJUAOO2C02421
|
|
100
|
88.1
|
20241007-14:05:14.752
|
XNYS
|
280N5AJUB35NC02421
|
|
83
|
88.08
|
20241007-14:05:34.158
|
XNAS
|
280N5AJUB8URC02421
|
|
17
|
88.08
|
20241007-14:05:34.158
|
XNAS
|
280N5AJUB8USC02421
|
|
1
|
88.08
|
20241007-14:05:34.159
|
EDGX
|
280N5AJUB8UTC02421
|
|
31
|
88.08
|
20241007-14:05:35.016
|
ARCX
|
280N5AJUB954C02421
|
|
69
|
88.08
|
20241007-14:05:35.017
|
ARCX
|
280N5AJUB958C02421
|
|
33
|
88.07
|
20241007-14:05:56.942
|
EDGX
|
280N5AJUBE7NC02421
|
|
67
|
88.07
|
20241007-14:05:56.942
|
EDGX
|
280N5AJUBE7OC02421
|
|
20
|
88.23
|
20241007-14:07:08.744
|
XNYS
|
280N5AJUC09RC02421
|
|
100
|
88.24
|
20241007-14:07:09.589
|
IEXG
|
280N5AJUC0F9C02421
|
|
50
|
88.29
|
20241007-14:07:24.176
|
XNYS
|
280N5AJUC44PC02421
|
|
50
|
88.29
|
20241007-14:07:24.176
|
XNYS
|
280N5AJUC44QC02421
|
|
100
|
88.28
|
20241007-14:07:38.735
|
XNAS
|
280N5AJUC7MDC02421
|
|
100
|
88.17
|
20241007-14:08:16.299
|
ARCX
|
280N5AJUCGB1C02421
|
|
100
|
88.15
|
20241007-14:08:46.116
|
BATS
|
280N5AJUCNCGC02421
|
|
20
|
88.11
|
20241007-14:09:01.723
|
ARCX
|
280N5AJUCR99C02421
|
|
80
|
88.11
|
20241007-14:09:01.723
|
ARCX
|
280N5AJUCR9BC02421
|
|
100
|
88.22
|
20241007-14:10:30.775
|
XNYS
|
280N5AJUDH5BC02421
|
|
88
|
88.22
|
20241007-14:10:42.541
|
ARCX
|
280N5AJUDJGGC02421
|
|
12
|
88.22
|
20241007-14:10:42.541
|
ARCX
|
280N5AJUDJGHC02421
|
|
23
|
88.22
|
20241007-14:10:42.541
|
ARCX
|
280N5AJUDJGIC02421
|
|
77
|
88.22
|
20241007-14:10:42.541
|
ARCX
|
280N5AJUDJGJC02421
|
|
99
|
88.17
|
20241007-14:11:16.216
|
ARCX
|
280N5AJUDR60C02421
|
|
1
|
88.17
|
20241007-14:11:16.216
|
ARCX
|
280N5AJUDR61C02421
|
|
70
|
88.18
|
20241007-14:11:37.433
|
XNYS
|
280N5AJUDV9TC02421
|
|
30
|
88.18
|
20241007-14:11:37.433
|
XNYS
|
280N5AJUDV9UC02421
|
|
100
|
88.11
|
20241007-14:12:06.337
|
XNAS
|
280N5AJUE63IC02421
|
|
100
|
88.17
|
20241007-14:12:41.626
|
IEXG
|
280N5AJUEDBQC02421
|
|
25
|
88.16
|
20241007-14:13:20.799
|
ARCX
|
280N5AJUEKTMC02421
|
|
75
|
88.16
|
20241007-14:13:20.799
|
ARCX
|
280N5AJUEKTNC02421
|
|
99
|
88.15
|
20241007-14:13:45.879
|
XNAS
|
280N5AJUETUVC02421
|
|
1
|
88.15
|
20241007-14:13:45.879
|
XNAS
|
280N5AJUETV0C02421
|
|
100
|
88.17
|
20241007-14:14:35.291
|
XNYS
|
280N5AJUF8FLC02421
|
|
100
|
88.16
|
20241007-14:14:40.284
|
EDGA
|
280N5AJUF9MOC02421
|
|
100
|
88.16
|
20241007-14:15:09.132
|
EDGA
|
280N5AJUFH0EC02421
|
|
100
|
88.12
|
20241007-14:15:45.917
|
BATY
|
280N5AJUFTD3C02421
|
|
100
|
88.14
|
20241007-14:16:28.394
|
ARCX
|
280N5AJUG74CC02421
|
|
100
|
88.13
|
20241007-14:16:43.793
|
ARCX
|
280N5AJUGAG1C02421
|
|
100
|
88.14
|
20241007-14:17:48.097
|
BATS
|
280N5AJUGOP6C02421
|
|
100
|
88.14
|
20241007-14:18:03.470
|
EDGA
|
280N5AJUGS14C02421
|
|
100
|
88.14
|
20241007-14:18:03.470
|
EDGA
|
280N5AJUGS15C02421
|
|
100
|
88.14
|
20241007-14:19:08.213
|
XNYS
|
280N5AJUH9M2C02421
|
|
100
|
88.13
|
20241007-14:19:08.776
|
MEMX
|
280N5AJUH9R8C02421
|
|
100
|
88.13
|
20241007-14:19:08.776
|
MEMX
|
280N5AJUH9R9C02421
|
|
85
|
88.17
|
20241007-14:20:31.741
|
XNAS
|
280N5AJUHT8QC02421
|
|
15
|
88.17
|
20241007-14:20:31.741
|
XNAS
|
280N5AJUHT8RC02421
|
|
100
|
88.15
|
20241007-14:21:39.885
|
XNAS
|
280N5AJUIC2FC02421
|
|
100
|
88.15
|
20241007-14:21:39.885
|
XNAS
|
280N5AJUIC2GC02421
|
|
50
|
88.22
|
20241007-14:22:44.859
|
XNYS
|
280N5AJUIN9HC02421
|
|
50
|
88.22
|
20241007-14:22:44.859
|
XNYS
|
280N5AJUIN9IC02421
|
|
100
|
88.24
|
20241007-14:23:04.092
|
ARCX
|
280N5AJUIQQ9C02421
|
|
100
|
88.23
|
20241007-14:23:10.978
|
ARCX
|
280N5AJUISDMC02421
|
|
100
|
88.34
|
20241007-14:24:38.602
|
XNYS
|
280N5AJUJDSFC02421
|
|
100
|
88.31
|
20241007-14:24:47.125
|
ARCX
|
280N5AJUJFEBC02421
|
|
100
|
88.31
|
20241007-14:24:47.125
|
ARCX
|
280N5AJUJFECC02421
|
|
100
|
88.3
|
20241007-14:26:22.240
|
XNYS
|
280N5AJUK6M2C02421
|
|
12
|
88.28
|
20241007-14:26:42.650
|
BATY
|
280N5AJUKBDUC02421
|
|
88
|
88.28
|
20241007-14:26:42.650
|
BATY
|
280N5AJUKBDVC02421
|
|
69
|
88.28
|
20241007-14:27:20.243
|
ARCX
|
280N5AJUKJ2TC02421
|
|
31
|
88.28
|
20241007-14:27:20.243
|
ARCX
|
280N5AJUKJ2UC02421
|
|
25
|
88.31
|
20241007-14:27:36.602
|
EDGA
|
280N5AJUKNHNC02421
|
|
75
|
88.31
|
20241007-14:27:36.602
|
EDGA
|
280N5AJUKNHOC02421
|
|
100
|
88.23
|
20241007-14:28:06.172
|
ARCX
|
280N5AJUKTNHC02421
|
|
100
|
88.18
|
20241007-14:28:40.096
|
XNYS
|
280N5AJUL5P5C02421
|
|
21
|
88.2
|
20241007-14:29:59.895
|
ARCX
|
280N5AJULO26C02421
|
|
66
|
88.2
|
20241007-14:29:59.895
|
ARCX
|
280N5AJULO27C02421
|
|
13
|
88.2
|
20241007-14:29:59.895
|
ARCX
|
280N5AJULO28C02421
|
|
18
|
88.2
|
20241007-14:30:16.859
|
ARCX
|
280N5AJULTE8C02421
|
|
1
|
88.2
|
20241007-14:30:16.859
|
ARCX
|
280N5AJULTE9C02421
|
|
81
|
88.2
|
20241007-14:30:41.317
|
ARCX
|
280N5AJUM52IC02421
|
|
19
|
88.2
|
20241007-14:30:41.318
|
XNAS
|
280N5AJUM52JC02421
|
|
100
|
88.2
|
20241007-14:30:52.623
|
ARCX
|
280N5AJUM86TC02421
|
|
75
|
88.14
|
20241007-14:31:47.178
|
BATY
|
280N5AJUMOQEC02421
|
|
16
|
88.14
|
20241007-14:31:47.178
|
BATY
|
280N5AJUMOQFC02421
|
|
9
|
88.14
|
20241007-14:31:47.178
|
BATY
|
280N5AJUMOQGC02421
|
|
100
|
88.15
|
20241007-14:31:57.882
|
IEXG
|
280N5AJUMRRRC02421
|
|
100
|
88.17
|
20241007-14:32:49.320
|
ARCX
|
280N5AJUN7S7C02421
|
|
100
|
88.16
|
20241007-14:33:01.910
|
BATS
|
280N5AJUNAURC02421
|
|
100
|
88.11
|
20241007-14:33:29.214
|
ARCX
|
280N5AJUNH1SC02421
|
|
44
|
88.18
|
20241007-14:34:52.633
|
BATS
|
280N5AJUO16OC02421
|
|
16
|
88.18
|
20241007-14:34:52.634
|
XNAS
|
280N5AJUO16PC02421
|
|
40
|
88.18
|
20241007-14:34:52.634
|
ARCX
|
280N5AJUO16QC02421
|
|
100
|
88.17
|
20241007-14:35:14.160
|
XPSX
|
280N5AJUO5GNC02421
|
|
100
|
88.17
|
20241007-14:35:14.160
|
XPSX
|
280N5AJUO5GOC02421
|
|
100
|
88.24
|
20241007-14:36:31.843
|
BATY
|
280N5AJUOKAHC02421
|
|
61
|
88.22
|
20241007-14:37:14.612
|
XNYS
|
280N5AJUOTB2C02421
|
|
1
|
88.22
|
20241007-14:37:14.612
|
XNYS
|
280N5AJUOTB3C02421
|
|
38
|
88.22
|
20241007-14:37:14.612
|
XNYS
|
280N5AJUOTB4C02421
|
|
100
|
88.24
|
20241007-14:37:44.913
|
XPSX
|
280N5AJUP34TC02421
|
|
66
|
88.2
|
20241007-14:38:31.547
|
BATS
|
280N5AJUPCV3C02421
|
|
34
|
88.2
|
20241007-14:38:31.547
|
BATS
|
280N5AJUPCV4C02421
|
|
100
|
88.16
|
20241007-14:39:31.504
|
ARCX
|
280N5AJUPQDJC02421
|
|
100
|
88.13
|
20241007-14:40:20.182
|
ARCX
|
280N5AJUQ70LC02421
|
|
100
|
88.18
|
20241007-14:41:08.886
|
XNAS
|
280N5AJUQH9EC02421
|
|
69
|
88.1
|
20241007-14:41:52.046
|
ARCX
|
280N5AJUQQLRC02421
|
|
3
|
88.1
|
20241007-14:41:52.046
|
ARCX
|
280N5AJUQQLSC02421
|
|
3
|
88.1
|
20241007-14:41:52.046
|
ARCX
|
280N5AJUQQLTC02421
|
|
25
|
88.1
|
20241007-14:41:52.047
|
ARCX
|
280N5AJUQQLUC02421
|
|
40
|
88.11
|
20241007-14:42:37.578
|
ARCX
|
280N5AJUR2TVC02421
|
|
60
|
88.11
|
20241007-14:42:37.578
|
ARCX
|
280N5AJUR2U0C02421
|
|
26
|
88.13
|
20241007-14:43:29.715
|
ARCX
|
280N5AJURD8TC02421
|
|
74
|
88.13
|
20241007-14:43:29.715
|
ARCX
|
280N5AJURD8UC02421
|
|
100
|
88.08
|
20241007-14:44:28.325
|
ARCX
|
280N5AJURQOEC02421
|
|
1
|
88.06
|
20241007-14:44:48.564
|
XPSX
|
280N5AJURU1IC02421
|
|
99
|
88.06
|
20241007-14:44:49.969
|
XPSX
|
280N5AJURU95C02421
|
|
100
|
88.01
|
20241007-14:45:17.377
|
XPSX
|
280N5AJUS4PUC02421
|
|
100
|
88
|
20241007-14:45:36.569
|
BATY
|
280N5AJUSA5DC02421
|
|
3
|
87.97
|
20241007-14:46:14.389
|
BATY
|
280N5AJUSH29C02421
|
|
97
|
87.97
|
20241007-14:46:14.389
|
BATY
|
280N5AJUSH2AC02421
|
|
100
|
87.97
|
20241007-14:46:47.976
|
BATY
|
280N5AJUSNOCC02421
|
|
100
|
87.95
|
20241007-14:47:10.001
|
BATY
|
280N5AJUSSBEC02421
|
|
55
|
87.94
|
20241007-14:47:45.805
|
BATY
|
280N5AJUT3GKC02421
|
|
45
|
87.94
|
20241007-14:47:50.458
|
BATY
|
280N5AJUT4K6C02421
|
|
100
|
88.06
|
20241007-14:48:51.988
|
BATY
|
280N5AJUTGHSC02421
|
|
100
|
88.05
|
20241007-14:49:41.176
|
XNAS
|
280N5AJUTROOC02421
|
|
100
|
88.05
|
20241007-14:49:44.152
|
XPSX
|
280N5AJUTSAIC02421
|
|
5
|
88.03
|
20241007-14:50:34.270
|
ARCX
|
280N5AJUU6OGC02421
|
|
95
|
88.03
|
20241007-14:50:34.271
|
ARCX
|
280N5AJUU6OHC02421
|
|
100
|
88.06
|
20241007-14:51:25.309
|
BATY
|
280N5AJUUGHPC02421
|
|
100
|
88.2
|
20241007-14:52:44.564
|
XPSX
|
280N5AJUV1IVC02421
|
|
100
|
88.2
|
20241007-14:52:49.047
|
XPSX
|
280N5AJUV33MC02421
|
|
18
|
88.2
|
20241007-14:52:49.178
|
XPSX
|
280N5AJUV35SC02421
|
|
82
|
88.2
|
20241007-14:52:49.178
|
XPSX
|
280N5AJUV35UC02421
|
|
95
|
88.19
|
20241007-14:53:54.129
|
XPSX
|
280N5AJUVIIJC02421
|
|
5
|
88.19
|
20241007-14:53:54.129
|
XPSX
|
280N5AJUVIIKC02421
|
|
100
|
88.19
|
20241007-14:54:11.261
|
ARCX
|
280N5AJUVMJNC02421
|
|
100
|
88.23
|
20241007-14:55:13.136
|
ARCX
|
280N5AJV036JC02421
|
|
100
|
88.23
|
20241007-14:55:38.684
|
XNYS
|
280N5AJV08C3C02421
|
|
100
|
88.22
|
20241007-14:55:48.173
|
XPSX
|
280N5AJV0A5MC02421
|
|
32
|
88.22
|
20241007-14:55:48.173
|
XPSX
|
280N5AJV0A5NC02421
|
|
68
|
88.22
|
20241007-14:55:48.173
|
XPSX
|
280N5AJV0A5OC02421
|
|
100
|
88.21
|
20241007-14:57:04.862
|
IEXG
|
280N5AJV0QQGC02421
|
|
100
|
88.21
|
20241007-14:57:04.862
|
IEXG
|
280N5AJV0QQHC02421
|
|
100
|
88.22
|
20241007-14:58:31.728
|
XNAS
|
280N5AJV1CQ5C02421
|
|
19
|
88.21
|
20241007-14:58:45.108
|
BATY
|
280N5AJV1FIBC02421
|
|
19
|
88.21
|
20241007-14:58:45.108
|
BATY
|
280N5AJV1FICC02421
|
|
19
|
88.21
|
20241007-14:58:45.108
|
BATY
|
280N5AJV1FIDC02421
|
|
19
|
88.21
|
20241007-14:58:45.108
|
BATY
|
280N5AJV1FIEC02421
|
|
100
|
88.21
|
20241007-14:58:45.108
|
XPSX
|
280N5AJV1FIFC02421
|
|
19
|
88.21
|
20241007-14:58:45.108
|
BATY
|
280N5AJV1FIGC02421
|
|
5
|
88.21
|
20241007-14:58:45.108
|
BATY
|
280N5AJV1FIHC02421
|
|
100
|
88.17
|
20241007-15:00:00.295
|
XPSX
|
280N5AJV243VC02421
|
|
59
|
88.12
|
20241007-15:00:52.363
|
ARCX
|
280N5AJV2L8GC02421
|
|
41
|
88.12
|
20241007-15:00:52.363
|
ARCX
|
280N5AJV2L8HC02421
|
|
100
|
88.13
|
20241007-15:01:37.558
|
XPSX
|
280N5AJV2VUTC02421
|
|
100
|
88.13
|
20241007-15:02:22.895
|
XPSX
|
280N5AJV39Q7C02421
|
|
100
|
88.18
|
20241007-15:03:47.077
|
XNYS
|
280N5AJV3SSDC02421
|
|
100
|
88.17
|
20241007-15:04:04.738
|
ARCX
|
280N5AJV4117C02421
|
|
100
|
88.2
|
20241007-15:05:02.821
|
ARCX
|
280N5AJV4DETC02421
|
|
100
|
88.23
|
20241007-15:05:35.312
|
XNYS
|
280N5AJV4KHNC02421
|
|
100
|
88.22
|
20241007-15:05:36.640
|
XPSX
|
280N5AJV4KPFC02421
|
|
1
|
88.28
|
20241007-15:07:31.666
|
XNYS
|
280N5AJV5D1OC02421
|
|
6
|
88.28
|
20241007-15:07:31.666
|
ARCX
|
280N5AJV5D1PC02421
|
|
50
|
88.29
|
20241007-15:07:38.166
|
XNYS
|
280N5AJV5E4EC02421
|
|
50
|
88.29
|
20241007-15:07:38.166
|
XNYS
|
280N5AJV5E4FC02421
|
|
100
|
88.32
|
20241007-15:08:04.116
|
XNAS
|
280N5AJV5IOVC02421
|
|
100
|
88.31
|
20241007-15:08:26.067
|
ARCX
|
280N5AJV5MMAC02421
|
|
100
|
88.31
|
20241007-15:08:26.129
|
XPSX
|
280N5AJV5MMIC02421
|
|
100
|
88.31
|
20241007-15:09:21.808
|
ARCX
|
280N5AJV60L0C02421
|
|
87
|
88.29
|
20241007-15:10:02.409
|
ARCX
|
280N5AJV67VQC02421
|
|
13
|
88.29
|
20241007-15:10:02.409
|
ARCX
|
280N5AJV67VRC02421
|
|
100
|
88.3
|
20241007-15:11:20.122
|
ARCX
|
280N5AJV6OK7C02421
|
|
100
|
88.28
|
20241007-15:12:03.380
|
ARCX
|
280N5AJV713QC02421
|
|
100
|
88.26
|
20241007-15:12:14.076
|
XNAS
|
280N5AJV73J8C02421
|
|
100
|
88.31
|
20241007-15:13:01.874
|
ARCX
|
280N5AJV7C86C02421
|
|
80
|
88.54
|
20241007-15:14:27.831
|
XNAS
|
280N5AJV7SVMC02421
|
|
20
|
88.54
|
20241007-15:14:27.831
|
XNAS
|
280N5AJV7SVOC02421
|
|
100
|
88.54
|
20241007-15:14:27.831
|
XNAS
|
280N5AJV7SVPC02421
|
|
100
|
88.47
|
20241007-15:14:41.074
|
BATY
|
280N5AJV7VEUC02421
|
|
16
|
88.46
|
20241007-15:15:31.744
|
BATY
|
280N5AJV8BU6C02421
|
|
84
|
88.46
|
20241007-15:15:43.612
|
BATY
|
280N5AJV8DS1C02421
|
|
100
|
88.44
|
20241007-15:16:27.106
|
XPSX
|
280N5AJV8LJVC02421
|
|
100
|
88.46
|
20241007-15:17:05.140
|
XPSX
|
280N5AJV8RM1C02421
|
|
56
|
88.41
|
20241007-15:17:27.105
|
BATY
|
280N5AJV8VEAC02421
|
|
44
|
88.41
|
20241007-15:17:27.105
|
BATY
|
280N5AJV8VEBC02421
|
|
100
|
88.61
|
20241007-15:19:12.665
|
IEXG
|
280N5AJV9HNVC02421
|
|
1
|
88.56
|
20241007-15:19:32.325
|
BATY
|
280N5AJV9KKNC02421
|
|
100
|
88.57
|
20241007-15:20:05.882
|
ARCX
|
280N5AJV9PU9C02421
|
|
100
|
88.57
|
20241007-15:20:05.882
|
ARCX
|
280N5AJV9PUAC02421
|
|
50
|
88.54
|
20241007-15:21:40.200
|
XNAS
|
280N5AJVA9G1C02421
|
|
50
|
88.54
|
20241007-15:21:40.200
|
XNAS
|
280N5AJVA9G2C02421
|
|
44
|
88.54
|
20241007-15:21:43.407
|
XNAS
|
280N5AJVAA0HC02421
|
|
4
|
88.54
|
20241007-15:21:43.407
|
XNAS
|
280N5AJVAA0IC02421
|
|
100
|
88.53
|
20241007-15:21:55.831
|
XNAS
|
280N5AJVABVRC02421
|
|
100
|
88.53
|
20241007-15:21:55.831
|
XNAS
|
280N5AJVABVSC02421
|
|
100
|
88.5
|
20241007-15:23:01.153
|
BATY
|
280N5AJVAPL5C02421
|
|
100
|
88.5
|
20241007-15:23:59.943
|
XPSX
|
280N5AJVB49QC02421
|
|
100
|
88.47
|
20241007-15:24:38.653
|
XPSX
|
280N5AJVBC4IC02421
|
|
100
|
88.49
|
20241007-15:25:44.660
|
XNAS
|
280N5AJVBN2TC02421
|
|
100
|
88.53
|
20241007-15:26:41.190
|
BATY
|
280N5AJVC0TFC02421
|
|
100
|
88.53
|
20241007-15:26:41.190
|
BATY
|
280N5AJVC0TGC02421
|
|
100
|
88.52
|
20241007-15:28:12.714
|
ARCX
|
280N5AJVCIO7C02421
|
|
100
|
88.52
|
20241007-15:28:12.714
|
ARCX
|
280N5AJVCIO8C02421
|
|
100
|
88.53
|
20241007-15:29:10.990
|
ARCX
|
280N5AJVD0F6C02421
|
|
100
|
88.52
|
20241007-15:30:06.852
|
XPSX
|
280N5AJVDD67C02421
|
|
100
|
88.48
|
20241007-15:30:32.037
|
ARCX
|
280N5AJVDMA0C02421
|
|
100
|
88.53
|
20241007-15:31:37.780
|
XPSX
|
280N5AJVE4RVC02421
|
|
100
|
88.53
|
20241007-15:31:54.640
|
XPSX
|
280N5AJVE8PTC02421
|
|
81
|
88.52
|
20241007-15:32:45.816
|
XPSX
|
280N5AJVEIVIC02421
|
|
19
|
88.52
|
20241007-15:32:45.816
|
XPSX
|
280N5AJVEIVJC02421
|
|
100
|
88.51
|
20241007-15:33:56.781
|
ARCX
|
280N5AJVF0MEC02421
|
|
100
|
88.53
|
20241007-15:34:49.840
|
IEXG
|
280N5AJVFBGAC02421
|
|
100
|
88.53
|
20241007-15:34:55.149
|
XASE
|
280N5AJVFCEUC02421
|
|
37
|
88.53
|
20241007-15:34:55.149
|
ARCX
|
280N5AJVFCEVC02421
|
|
100
|
88.53
|
20241007-15:34:55.149
|
ARCX
|
280N5AJVFCF0C02421
|
|
63
|
88.53
|
20241007-15:34:55.149
|
ARCX
|
280N5AJVFCF1C02421
|
|
100
|
88.53
|
20241007-15:34:58.797
|
XPSX
|
280N5AJVFD13C02421
|
|
100
|
88.51
|
20241007-15:34:58.799
|
XNAS
|
280N5AJVFD14C02421
|
|
100
|
88.5
|
20241007-15:35:02.003
|
EDGX
|
280N5AJVFDJ6C02421
|
|
100
|
88.5
|
20241007-15:35:37.908
|
XPSX
|
280N5AJVFLGCC02421
|
|
100
|
88.5
|
20241007-15:36:37.931
|
ARCX
|
280N5AJVG086C02421
|
|
100
|
88.49
|
20241007-15:37:53.369
|
XNYS
|
280N5AJVGDQMC02421
|
|
100
|
88.49
|
20241007-15:38:22.815
|
XPSX
|
280N5AJVGJKRC02421
|
|
100
|
88.49
|
20241007-15:38:41.526
|
XPSX
|
280N5AJVGN6PC02421
|
|
100
|
88.51
|
20241007-15:40:00.310
|
XNYS
|
280N5AJVH68QC02421
|
|
100
|
88.62
|
20241007-15:40:43.308
|
XNAS
|
280N5AJVHE7GC02421
|
|
2
|
88.62
|
20241007-15:40:52.187
|
BATY
|
280N5AJVHFNAC02421
|
|
100
|
88.64
|
20241007-15:41:34.986
|
BATY
|
280N5AJVHNL0C02421
|
|
1
|
88.62
|
20241007-15:42:11.453
|
BATY
|
280N5AJVHV86C02421
|
|
99
|
88.62
|
20241007-15:42:11.453
|
BATY
|
280N5AJVHV87C02421
|
|
100
|
88.62
|
20241007-15:42:54.613
|
ARCX
|
280N5AJVI6PSC02421
|
|
100
|
88.57
|
20241007-15:43:55.372
|
BATY
|
280N5AJVIJM9C02421
|
|
100
|
88.54
|
20241007-15:44:58.022
|
ARCX
|
280N5AJVJ08FC02421
|
|
74
|
88.53
|
20241007-15:45:53.555
|
BATY
|
280N5AJVJC9AC02421
|
|
100
|
88.59
|
20241007-15:47:53.004
|
ARCX
|
280N5AJVK1E6C02421
|
|
100
|
88.58
|
20241007-15:47:54.390
|
ARCX
|
280N5AJVK1MRC02421
|
|
1
|
88.55
|
20241007-15:49:24.490
|
BATY
|
280N5AJVKHS9C02421
|
|
99
|
88.55
|
20241007-15:49:27.007
|
BATY
|
280N5AJVKICPC02421
|
|
100
|
88.515
|
20241007-15:51:14.367
|
ARCX
|
280N5AJVL5URC02421
|
|
76
|
88.51
|
20241007-15:51:17.243
|
BATY
|
280N5AJVL6GUC02421
|
|
4
|
88.51
|
20241007-15:51:17.243
|
BATY
|
280N5AJVL6GVC02421
|
|
4
|
88.51
|
20241007-15:51:17.243
|
BATY
|
280N5AJVL6H0C02421
|
|
100
|
88.51
|
20241007-15:51:17.243
|
ARCX
|
280N5AJVL6H1C02421
|
|
1
|
88.51
|
20241007-15:51:17.243
|
BATY
|
280N5AJVL6H2C02421
|
|
15
|
88.51
|
20241007-15:51:17.266
|
BATY
|
280N5AJVL6H7C02421
|
|
100
|
88.54
|
20241007-15:53:33.237
|
BATY
|
280N5AJVM292C02421
|
|
100
|
88.56
|
20241007-15:55:25.203
|
XNYS
|
280N5AJVMPN7C02421
|
|
100
|
88.56
|
20241007-15:55:50.255
|
ARCX
|
280N5AJVMU6OC02421
|
|
41
|
88.57
|
20241007-15:56:26.895
|
ARCX
|
280N5AJVN4VLC02421
|
|
6
|
88.57
|
20241007-15:56:26.895
|
ARCX
|
280N5AJVN4VMC02421
|
|
53
|
88.57
|
20241007-15:56:26.895
|
ARCX
|
280N5AJVN4VNC02421
|
|
72
|
88.54
|
20241007-15:57:28.594
|
ARCX
|
280N5AJVNFOLC02421
|
|
28
|
88.54
|
20241007-15:57:28.594
|
ARCX
|
280N5AJVNFOMC02421
|
|
54
|
88.55
|
20241007-15:58:52.219
|
ARCX
|
280N5AJVNU49C02421
|
|
46
|
88.55
|
20241007-15:58:52.219
|
ARCX
|
280N5AJVNU4AC02421
|
|
100
|
88.51
|
20241007-16:00:32.539
|
ARCX
|
280N5AJVOIT1C02421
|
|
2
|
88.49
|
20241007-16:02:08.769
|
ARCX
|
280N5AJVP4A2C02421
|
|
98
|
88.49
|
20241007-16:02:08.769
|
ARCX
|
280N5AJVP4A3C02421
|
|
100
|
88.46
|
20241007-16:03:26.520
|
BATY
|
280N5AJVPM1FC02421
|
|
1
|
88.45
|
20241007-16:03:49.494
|
BATY
|
280N5AJVPQ5QC02421
|
|
8
|
88.45
|
20241007-16:03:49.899
|
BATY
|
280N5AJVPQ73C02421
|
|
100
|
88.58
|
20241007-16:05:34.164
|
XNYS
|
280N5AJVQE17C02421
|
|
44
|
88.56
|
20241007-16:06:14.806
|
ARCX
|
280N5AJVQKP3C02421
|
|
56
|
88.56
|
20241007-16:06:14.806
|
ARCX
|
280N5AJVQKP4C02421
|
|
52
|
88.55
|
20241007-16:06:31.263
|
BATY
|
280N5AJVQNGIC02421
|
|
48
|
88.55
|
20241007-16:06:31.263
|
BATY
|
280N5AJVQNGJC02421
|
|
28
|
88.51
|
20241007-16:07:53.428
|
BATY
|
280N5AJVR5C8C02421
|
|
72
|
88.51
|
20241007-16:07:53.428
|
BATY
|
280N5AJVR5C9C02421
|
|
100
|
88.47
|
20241007-16:08:40.705
|
ARCX
|
280N5AJVRDN7C02421
|
|
100
|
88.45
|
20241007-16:09:43.543
|
ARCX
|
280N5AJVROJEC02421
|
|
100
|
88.44
|
20241007-16:12:12.607
|
IEXG
|
280N5AJVSKJ0C02421
|
|
23
|
88.43
|
20241007-16:12:36.062
|
ARCX
|
280N5AJVSOANC02421
|
|
77
|
88.43
|
20241007-16:12:36.062
|
ARCX
|
280N5AJVSOAOC02421
|
|
7
|
88.39
|
20241007-16:15:02.508
|
ARCX
|
280N5AJVTJ9JC02421
|
|
93
|
88.39
|
20241007-16:15:02.508
|
ARCX
|
280N5AJVTJ9KC02421
|
|
100
|
88.39
|
20241007-16:15:41.047
|
ARCX
|
280N5AJVTRSPC02421
|
|
100
|
88.5
|
20241007-16:18:16.690
|
XNAS
|
280N5AJVURQ3C02421
|
|
100
|
88.5
|
20241007-16:19:14.140
|
XNYS
|
280N5AJVV8URC02421
|
|
12
|
88.49
|
20241007-16:19:16.044
|
ARCX
|
280N5AJVV9BPC02421
|
|
100
|
88.51
|
20241007-16:20:54.521
|
XNYS
|
280N5AJVVT52C02421
|
|
67
|
88.5
|
20241007-16:21:10.849
|
XNAS
|
280N5AK000FVC02421
|
|
33
|
88.5
|
20241007-16:21:10.849
|
XNAS
|
280N5AK000G0C02421
|
|
100
|
88.5
|
20241007-16:21:10.849
|
XNAS
|
280N5AK000G1C02421
|
|
100
|
88.52
|
20241007-16:21:53.758
|
ARCX
|
280N5AK007S8C02421
|
|
13
|
88.53
|
20241007-16:23:47.103
|
XPSX
|
280N5AK00T4OC02421
|
|
100
|
88.56
|
20241007-16:24:29.998
|
EDGX
|
280N5AK015E1C02421
|
|
100
|
88.65
|
20241007-16:26:10.653
|
ARCX
|
280N5AK01Q4GC02421
|
|
100
|
88.64
|
20241007-16:26:41.379
|
XNAS
|
280N5AK0206HC02421
|
|
100
|
88.61
|
20241007-16:27:41.071
|
ARCX
|
280N5AK029S0C02421
|
|
100
|
88.61
|
20241007-16:28:30.407
|
BATY
|
280N5AK02J29C02421
|
|
71
|
88.58
|
20241007-16:30:43.616
|
ARCX
|
280N5AK03EMRC02421
|
|
29
|
88.58
|
20241007-16:30:43.616
|
ARCX
|
280N5AK03EMSC02421
|
|
77
|
88.57
|
20241007-16:32:02.341
|
ARCX
|
280N5AK040M8C02421
|
|
23
|
88.57
|
20241007-16:32:02.341
|
ARCX
|
280N5AK040M9C02421
|
|
100
|
88.58
|
20241007-16:32:41.663
|
ARCX
|
280N5AK049VVC02421
|
|
100
|
88.57
|
20241007-16:34:41.269
|
ARCX
|
280N5AK050U3C02421
|
|
100
|
88.55
|
20241007-16:36:02.429
|
ARCX
|
280N5AK05G2HC02421
|
|
100
|
88.61
|
20241007-16:38:01.890
|
ARCX
|
280N5AK065MHC02421
|
|
100
|
88.6
|
20241007-16:38:29.395
|
ARCX
|
280N5AK06AVBC02421
|
|
100
|
88.53
|
20241007-16:40:00.260
|
EDGX
|
280N5AK06SRRC02421
|
|
100
|
88.48
|
20241007-16:41:31.758
|
XNAS
|
280N5AK07D5OC02421
|
|
100
|
88.44
|
20241007-16:42:43.601
|
ARCX
|
280N5AK07P57C02421
|
|
50
|
88.43
|
20241007-16:45:41.927
|
XNYS
|
280N5AK08R2GC02421
|
|
50
|
88.43
|
20241007-16:45:41.927
|
XNYS
|
280N5AK08R2HC02421
|
|
100
|
88.41
|
20241007-16:46:14.883
|
ARCX
|
280N5AK090OTC02421
|
|
100
|
88.41
|
20241007-16:46:14.883
|
ARCX
|
280N5AK090OUC02421
|
|
100
|
88.5
|
20241007-16:48:20.175
|
ARCX
|
280N5AK09M84C02421
|
|
100
|
88.49
|
20241007-16:48:33.352
|
ARCX
|
280N5AK09OKCC02421
|
|
100
|
88.48
|
20241007-16:48:42.613
|
ARCX
|
280N5AK09Q2FC02421
|
|
100
|
88.49
|
20241007-16:50:02.858
|
XNYS
|
280N5AK0A6PNC02421
|
|
10
|
88.49
|
20241007-16:50:02.859
|
XNAS
|
280N5AK0A6POC02421
|
|
100
|
88.49
|
20241007-16:50:03.860
|
XNYS
|
280N5AK0A6UQC02421
|
|
100
|
88.55
|
20241007-16:50:37.568
|
XPSX
|
280N5AK0ACF0C02421
|
|
100
|
88.54
|
20241007-16:52:06.948
|
XPSX
|
280N5AK0AS07C02421
|
|
55
|
88.56
|
20241007-16:53:32.699
|
XPSX
|
280N5AK0B8M0C02421
|
|
45
|
88.56
|
20241007-16:53:32.699
|
XPSX
|
280N5AK0B8M1C02421
|
|
100
|
88.55
|
20241007-16:55:18.811
|
ARCX
|
280N5AK0BQF2C02421
|
|
100
|
88.56
|
20241007-16:57:53.453
|
XNYS
|
280N5AK0CL26C02421
|
|
100
|
88.6
|
20241007-16:59:24.263
|
XNYS
|
280N5AK0D51FC02421
|
|
100
|
88.59
|
20241007-16:59:28.431
|
ARCX
|
280N5AK0D5S2C02421
|
|
100
|
88.54
|
20241007-17:02:08.394
|
XNAS
|
280N5AK0E7GGC02421
|
|
21
|
88.54
|
20241007-17:02:58.640
|
ARCX
|
280N5AK0EH8TC02421
|
|
79
|
88.54
|
20241007-17:02:58.640
|
ARCX
|
280N5AK0EH8UC02421
|
|
100
|
88.53
|
20241007-17:04:44.755
|
ARCX
|
280N5AK0F74PC02421
|
|
100
|
88.52
|
20241007-17:06:34.180
|
BATS
|
280N5AK0FRQIC02421
|
|
44
|
88.52
|
20241007-17:08:27.964
|
ARCX
|
280N5AK0GG8DC02421
|
|
56
|
88.52
|
20241007-17:08:27.964
|
ARCX
|
280N5AK0GG8EC02421
|
|
100
|
88.53
|
20241007-17:10:24.212
|
ARCX
|
280N5AK0H687C02421
|
|
100
|
88.54
|
20241007-17:12:47.029
|
XNYS
|
280N5AK0HVHGC02421
|
|
100
|
88.56
|
20241007-17:14:24.516
|
XNAS
|
280N5AK0IGE6C02421
|
|
70
|
88.56
|
20241007-17:14:24.516
|
ARCX
|
280N5AK0IGE7C02421
|
|
30
|
88.56
|
20241007-17:14:24.516
|
ARCX
|
280N5AK0IGE8C02421
|
|
100
|
88.61
|
20241007-17:16:24.143
|
XPSX
|
280N5AK0J6P4C02421
|
|
94
|
88.61
|
20241007-17:18:08.279
|
XNYS
|
280N5AK0JN4UC02421
|
|
6
|
88.61
|
20241007-17:18:08.279
|
XNYS
|
280N5AK0JN4VC02421
|
|
100
|
88.56
|
20241007-17:20:19.483
|
XPSX
|
280N5AK0KDO3C02421
|
|
100
|
88.57
|
20241007-17:21:05.261
|
BATY
|
280N5AK0KM2NC02421
|
|
100
|
88.61
|
20241007-17:23:29.177
|
ARCX
|
280N5AK0LFP7C02421
|
|
100
|
88.64
|
20241007-17:26:01.039
|
XPSX
|
280N5AK0MDJUC02421
|
|
23
|
88.64
|
20241007-17:26:01.039
|
ARCX
|
280N5AK0MDJVC02421
|
|
77
|
88.64
|
20241007-17:26:01.039
|
ARCX
|
280N5AK0MDK0C02421
|
|
20
|
88.69
|
20241007-17:27:55.854
|
XPSX
|
280N5AK0N2SBC02421
|
|
80
|
88.69
|
20241007-17:27:55.855
|
XPSX
|
280N5AK0N2SCC02421
|
|
100
|
88.63
|
20241007-17:29:59.388
|
ARCX
|
280N5AK0NPE9C02421
|
|
100
|
88.61
|
20241007-17:31:37.054
|
XPSX
|
280N5AK0OFDCC02421
|
|
11
|
88.63
|
20241007-17:33:04.170
|
BATY
|
280N5AK0OVC7C02421
|
|
16
|
88.63
|
20241007-17:33:04.170
|
BATY
|
280N5AK0OVC8C02421
|
|
73
|
88.63
|
20241007-17:33:04.170
|
BATY
|
280N5AK0OVC9C02421
|
|
100
|
88.7
|
20241007-17:35:21.295
|
BATS
|
280N5AK0PMUGC02421
|
|
100
|
88.69
|
20241007-17:35:35.348
|
XPSX
|
280N5AK0PP64C02421
|
|
8
|
88.75
|
20241007-17:37:24.521
|
EDGX
|
280N5AK0QAABC02421
|
|
33
|
88.75
|
20241007-17:37:24.521
|
EDGX
|
280N5AK0QAACC02421
|
|
59
|
88.75
|
20241007-17:37:24.521
|
EDGX
|
280N5AK0QAADC02421
|
|
93
|
88.76
|
20241007-17:38:17.434
|
ARCX
|
280N5AK0QIQPC02421
|
|
7
|
88.76
|
20241007-17:38:17.434
|
ARCX
|
280N5AK0QIQQC02421
|
|
100
|
88.75
|
20241007-17:39:22.338
|
IEXG
|
280N5AK0QUHHC02421
|
|
100
|
88.73
|
20241007-17:40:14.268
|
ARCX
|
280N5AK0R8LAC02421
|
|
91
|
88.74
|
20241007-17:42:05.267
|
ARCX
|
280N5AK0RQJJC02421
|
|
5
|
88.74
|
20241007-17:42:05.267
|
ARCX
|
280N5AK0RQJKC02421
|
|
4
|
88.74
|
20241007-17:42:05.267
|
ARCX
|
280N5AK0RQJLC02421
|
|
100
|
88.73
|
20241007-17:42:39.532
|
XPSX
|
280N5AK0S02BC02421
|
|
100
|
88.73
|
20241007-17:44:00.039
|
ARCX
|
280N5AK0SCPVC02421
|
|
100
|
88.75
|
20241007-17:45:57.737
|
ARCX
|
280N5AK0T1I8C02421
|
|
1
|
88.72
|
20241007-17:47:02.134
|
BATY
|
280N5AK0TBQ7C02421
|
|
32
|
88.72
|
20241007-17:47:02.134
|
BATY
|
280N5AK0TBQ8C02421
|
|
28
|
88.72
|
20241007-17:47:02.144
|
BATY
|
280N5AK0TBQ9C02421
|
|
39
|
88.72
|
20241007-17:47:02.144
|
BATY
|
280N5AK0TBQAC02421
|
|
15
|
88.71
|
20241007-17:48:26.204
|
ARCX
|
280N5AK0TPNFC02421
|
|
85
|
88.71
|
20241007-17:48:26.205
|
ARCX
|
280N5AK0TPNGC02421
|
|
74
|
88.69
|
20241007-17:49:18.633
|
IEXG
|
280N5AK0U2EJC02421
|
|
100
|
88.66
|
20241007-17:50:08.537
|
IEXG
|
280N5AK0UD8HC02421
|
|
100
|
88.68
|
20241007-17:51:07.899
|
XPSX
|
280N5AK0UPTGC02421
|
|
100
|
88.74
|
20241007-17:52:14.713
|
ARCX
|
280N5AK0V41JC02421
|
|
100
|
88.76
|
20241007-17:54:01.543
|
ARCX
|
280N5AK0VNVUC02421
|
|
100
|
88.73
|
20241007-17:55:13.072
|
ARCX
|
280N5AK104EIC02421
|
|
34
|
88.73
|
20241007-17:56:39.699
|
ARCX
|
280N5AK10JEMC02421
|
|
66
|
88.73
|
20241007-17:56:40.610
|
ARCX
|
280N5AK10JIAC02421
|
|
100
|
88.72
|
20241007-17:57:44.319
|
XNYS
|
280N5AK10T8GC02421
|
|
100
|
88.71
|
20241007-17:58:17.323
|
XPSX
|
280N5AK1128HC02421
|
|
100
|
88.7
|
20241007-17:58:29.003
|
XPSX
|
280N5AK113U3C02421
|
|
100
|
88.75
|
20241007-17:59:45.620
|
ARCX
|
280N5AK11IE0C02421
|
|
100
|
88.74
|
20241007-17:59:45.631
|
XPSX
|
280N5AK11IE6C02421
|
|
100
|
88.68
|
20241007-18:01:05.596
|
ARCX
|
280N5AK124JFC02421
|
|
100
|
88.62
|
20241007-18:02:08.287
|
XNYS
|
280N5AK12JRAC02421
|
|
100
|
88.55
|
20241007-18:03:23.230
|
IEXG
|
280N5AK133U9C02421
|
|
100
|
88.51
|
20241007-18:04:50.636
|
ARCX
|
280N5AK13KJDC02421
|
|
100
|
88.63
|
20241007-18:06:40.387
|
XPSX
|
280N5AK149MPC02421
|
|
10
|
88.62
|
20241007-18:07:12.583
|
ARCX
|
280N5AK14EOHC02421
|
|
100
|
88.64
|
20241007-18:08:01.802
|
XPSX
|
280N5AK14O0AC02421
|
|
96
|
88.69
|
20241007-18:09:20.019
|
XPSX
|
280N5AK1554NC02421
|
|
4
|
88.69
|
20241007-18:09:20.019
|
XPSX
|
280N5AK1554OC02421
|
|
100
|
88.73
|
20241007-18:10:51.897
|
XPSX
|
280N5AK15J6UC02421
|
|
69
|
88.76
|
20241007-18:11:24.826
|
ARCX
|
280N5AK15ON7C02421
|
|
3
|
88.76
|
20241007-18:11:26.040
|
ARCX
|
280N5AK15OTBC02421
|
|
100
|
88.82
|
20241007-18:12:58.590
|
XPSX
|
280N5AK1676VC02421
|
|
100
|
88.79
|
20241007-18:13:57.831
|
XPSX
|
280N5AK16HHHC02421
|
|
100
|
88.77
|
20241007-18:16:16.041
|
XPSX
|
280N5AK17ADRC02421
|
|
100
|
88.77
|
20241007-18:16:45.641
|
ARCX
|
280N5AK17G3GC02421
|
|
100
|
88.74
|
20241007-18:17:43.895
|
XPSX
|
280N5AK17PD2C02421
|
|
68
|
88.66
|
20241007-18:19:20.247
|
XPSX
|
280N5AK18AOOC02421
|
|
32
|
88.66
|
20241007-18:19:20.247
|
XPSX
|
280N5AK18AOPC02421
|
|
18
|
88.64
|
20241007-18:21:09.727
|
ARCX
|
280N5AK18RTPC02421
|
|
82
|
88.64
|
20241007-18:21:09.727
|
ARCX
|
280N5AK18RTQC02421
|
|
73
|
88.63
|
20241007-18:22:00.361
|
ARCX
|
280N5AK1932SC02421
|
|
27
|
88.63
|
20241007-18:22:00.361
|
ARCX
|
280N5AK1932TC02421
|
|
34
|
88.68
|
20241007-18:23:54.524
|
XNAS
|
280N5AK19LOFC02421
|
|
39
|
88.68
|
20241007-18:23:54.524
|
XNAS
|
280N5AK19LOGC02421
|
|
27
|
88.68
|
20241007-18:23:54.524
|
XNAS
|
280N5AK19LOHC02421
|
|
100
|
88.7
|
20241007-18:24:12.034
|
EPRL
|
280N5AK19PC0C02421
|
|
100
|
88.68
|
20241007-18:24:54.028
|
ARCX
|
280N5AK1A0G0C02421
|
|
100
|
88.68
|
20241007-18:27:03.474
|
XNAS
|
280N5AK1AMJPC02421
|
|
31
|
88.67
|
20241007-18:27:08.825
|
ARCX
|
280N5AK1ANH5C02421
|
|
14
|
88.67
|
20241007-18:27:08.825
|
ARCX
|
280N5AK1ANH6C02421
|
|
55
|
88.67
|
20241007-18:27:08.825
|
ARCX
|
280N5AK1ANH7C02421
|
|
33
|
88.67
|
20241007-18:27:08.825
|
ARCX
|
280N5AK1ANH8C02421
|
|
67
|
88.67
|
20241007-18:27:08.825
|
ARCX
|
280N5AK1ANH9C02421
|
|
86
|
88.67
|
20241007-18:29:49.028
|
ARCX
|
280N5AK1BNATC02421
|
|
100
|
88.54
|
20241007-18:31:11.967
|
ARCX
|
280N5AK1CQ1HC02421
|
|
100
|
88.62
|
20241007-18:32:27.660
|
XPSX
|
280N5AK1DA76C02421
|
|
100
|
88.59
|
20241007-18:33:08.220
|
ARCX
|
280N5AK1DJH3C02421
|
|
100
|
88.66
|
20241007-18:34:47.961
|
IEXG
|
280N5AK1E9G1C02421
|
|
100
|
88.52
|
20241007-18:35:45.927
|
XPSX
|
280N5AK1ENK5C02421
|
|
72
|
88.5
|
20241007-18:37:43.552
|
ARCX
|
280N5AK1FGGQC02421
|
|
28
|
88.5
|
20241007-18:37:43.552
|
ARCX
|
280N5AK1FGGSC02421
|
|
89
|
88.51
|
20241007-18:38:37.680
|
ARCX
|
280N5AK1FS7KC02421
|
|
11
|
88.51
|
20241007-18:38:37.680
|
ARCX
|
280N5AK1FS7LC02421
|
|
100
|
88.5
|
20241007-18:39:40.989
|
ARCX
|
280N5AK1G890C02421
|
|
100
|
88.57
|
20241007-18:40:55.507
|
ARCX
|
280N5AK1GMBDC02421
|
|
100
|
88.63
|
20241007-18:42:07.035
|
XPSX
|
280N5AK1H2JEC02421
|
|
100
|
88.53
|
20241007-18:43:09.265
|
XPSX
|
280N5AK1HECOC02421
|
|
100
|
88.5
|
20241007-18:44:27.583
|
ARCX
|
280N5AK1HUCSC02421
|
|
100
|
88.43
|
20241007-18:46:00.651
|
IEXG
|
280N5AK1IKGHC02421
|
|
100
|
88.33
|
20241007-18:47:00.587
|
XPSX
|
280N5AK1J3A4C02421
|
|
100
|
88.22
|
20241007-18:47:58.996
|
XNYS
|
280N5AK1JIGEC02421
|
|
100
|
88.2
|
20241007-18:49:09.401
|
XNYS
|
280N5AK1K357C02421
|
|
100
|
88.22
|
20241007-18:50:00.749
|
IEXG
|
280N5AK1KDC5C02421
|
|
100
|
88.25
|
20241007-18:51:07.946
|
XPSX
|
280N5AK1KPHNC02421
|
|
100
|
88.32
|
20241007-18:52:47.924
|
XPSX
|
280N5AK1LB8VC02421
|
|
100
|
88.32
|
20241007-18:53:56.153
|
XPSX
|
280N5AK1LN8GC02421
|
|
100
|
88.37
|
20241007-18:55:25.897
|
ARCX
|
280N5AK1M73LC02421
|
|
100
|
88.43
|
20241007-18:57:04.867
|
IEXG
|
280N5AK1MNN7C02421
|
|
100
|
88.42
|
20241007-18:58:24.313
|
XPSX
|
280N5AK1N5R6C02421
|
|
100
|
88.42
|
20241007-18:59:05.902
|
XPSX
|
280N5AK1ND5RC02421
|
|
100
|
88.33
|
20241007-19:00:10.063
|
XPSX
|
280N5AK1NTP9C02421
|
|
100
|
88.36
|
20241007-19:00:51.216
|
ARCX
|
280N5AK1O745C02421
|
|
100
|
88.43
|
20241007-19:02:10.348
|
XPSX
|
280N5AK1ONLEC02421
|
|
100
|
88.46
|
20241007-19:03:30.916
|
XNYS
|
280N5AK1P9DMC02421
|
|
100
|
88.48
|
20241007-19:04:02.246
|
XNYS
|
280N5AK1PFK2C02421
|
|
100
|
88.51
|
20241007-19:04:46.041
|
ARCX
|
280N5AK1POIMC02421
|
|
100
|
88.55
|
20241007-19:06:08.029
|
ARCX
|
280N5AK1Q99UC02421
|
|
100
|
88.56
|
20241007-19:07:00.945
|
XPSX
|
280N5AK1QJ7JC02421
|
|
100
|
88.58
|
20241007-19:08:10.989
|
XPSX
|
280N5AK1R052C02421
|
|
100
|
88.59
|
20241007-19:08:57.224
|
XPSX
|
280N5AK1RA5MC02421
|
|
100
|
88.64
|
20241007-19:09:53.852
|
XPSX
|
280N5AK1RN7MC02421
|
|
100
|
88.65
|
20241007-19:10:21.381
|
XPSX
|
280N5AK1RTB1C02421
|
|
37
|
88.66
|
20241007-19:11:16.872
|
ARCX
|
280N5AK1S83LC02421
|
|
63
|
88.66
|
20241007-19:11:16.872
|
ARCX
|
280N5AK1S83MC02421
|
|
90
|
88.67
|
20241007-19:12:03.440
|
XPSX
|
280N5AK1SFSNC02421
|
|
10
|
88.67
|
20241007-19:12:03.440
|
XPSX
|
280N5AK1SFSOC02421
|
|
100
|
88.65
|
20241007-19:13:19.209
|
XPSX
|
280N5AK1SSQ1C02421
|
|
100
|
88.63
|
20241007-19:14:30.874
|
XNYS
|
280N5AK1TA3HC02421
|
|
25
|
88.62
|
20241007-19:14:36.482
|
XPSX
|
280N5AK1TAVIC02421
|
|
100
|
88.62
|
20241007-19:14:58.396
|
XPSX
|
280N5AK1TE6GC02421
|
|
100
|
88.63
|
20241007-19:16:02.643
|
XPSX
|
280N5AK1TRJIC02421
|
|
2
|
88.63
|
20241007-19:17:08.895
|
ARCX
|
280N5AK1U7O1C02421
|
|
98
|
88.63
|
20241007-19:17:08.897
|
ARCX
|
280N5AK1U7O2C02421
|
|
100
|
88.62
|
20241007-19:17:43.590
|
XPSX
|
280N5AK1UDL2C02421
|
|
100
|
88.62
|
20241007-19:18:38.206
|
XPSX
|
280N5AK1UNP9C02421
|
|
77
|
88.59
|
20241007-19:20:00.812
|
IEXG
|
280N5AK1V5UNC02421
|
|
100
|
88.63
|
20241007-19:21:00.811
|
EPRL
|
280N5AK1VIP9C02421
|
|
100
|
88.68
|
20241007-19:22:37.680
|
XPSX
|
280N5AK2046PC02421
|
|
100
|
88.68
|
20241007-19:23:08.664
|
XPSX
|
280N5AK209UGC02421
|
|
100
|
88.68
|
20241007-19:23:51.223
|
XPSX
|
280N5AK20HIMC02421
|
|
100
|
88.74
|
20241007-19:25:15.959
|
XPSX
|
280N5AK211JEC02421
|
|
100
|
88.75
|
20241007-19:25:55.573
|
XPSX
|
280N5AK2188LC02421
|
|
31
|
88.74
|
20241007-19:26:47.702
|
ARCX
|
280N5AK21J7IC02421
|
|
69
|
88.74
|
20241007-19:26:47.702
|
ARCX
|
280N5AK21J7JC02421
|
|
72
|
88.77
|
20241007-19:27:43.862
|
ARCX
|
280N5AK21U3JC02421
|
|
100
|
88.79
|
20241007-19:28:03.746
|
XASE
|
280N5AK221OVC02421
|
|
100
|
88.77
|
20241007-19:28:21.446
|
ARCX
|
280N5AK2254SC02421
|
|
100
|
88.73
|
20241007-19:29:31.386
|
XNYS
|
280N5AK22JPPC02421
|
|
100
|
88.75
|
20241007-19:29:56.495
|
XPSX
|
280N5AK22O9OC02421
|
|
100
|
88.74
|
20241007-19:30:08.550
|
ARCX
|
280N5AK22RFMC02421
|
|
100
|
88.67
|
20241007-19:30:49.199
|
XPSX
|
280N5AK239E6C02421
|
|
100
|
88.68
|
20241007-19:31:58.422
|
XPSX
|
280N5AK23PPKC02421
|
|
100
|
88.68
|
20241007-19:33:14.853
|
XNYS
|
280N5AK24CJ7C02421
|
|
100
|
88.67
|
20241007-19:33:18.081
|
XPSX
|
280N5AK24DC2C02421
|
|
100
|
88.69
|
20241007-19:33:44.065
|
ARCX
|
280N5AK24L6VC02421
|
|
1
|
88.72
|
20241007-19:34:05.357
|
XASE
|
280N5AK24T9TC02421
|
|
99
|
88.72
|
20241007-19:34:08.867
|
XASE
|
280N5AK24UATC02421
|
|
1
|
88.72
|
20241007-19:34:08.868
|
XNAS
|
280N5AK24UB0C02421
|
|
100
|
88.71
|
20241007-19:34:35.640
|
XASE
|
280N5AK258CSC02421
|
|
35
|
88.7
|
20241007-19:35:05.869
|
XASE
|
280N5AK25S4MC02421
|
|
65
|
88.7
|
20241007-19:35:05.870
|
XASE
|
280N5AK25S4NC02421
|
|
100
|
88.67
|
20241007-19:35:28.908
|
XASE
|
280N5AK269M3C02421
|
|
100
|
88.66
|
20241007-19:36:27.772
|
XNAS
|
280N5AK26PCDC02421
|
|
44
|
88.71
|
20241007-19:36:56.406
|
BATY
|
280N5AK271I4C02421
|
|
31
|
88.71
|
20241007-19:36:56.406
|
BATY
|
280N5AK271I5C02421
|
|
18
|
88.71
|
20241007-19:36:56.406
|
BATY
|
280N5AK271I6C02421
|
|
7
|
88.71
|
20241007-19:36:56.406
|
BATY
|
280N5AK271I7C02421
|
|
6
|
88.7
|
20241007-19:37:08.869
|
ARCX
|
280N5AK2748NC02421
|
|
100
|
88.71
|
20241007-19:37:17.174
|
XASE
|
280N5AK27APDC02421
|
|
100
|
88.75
|
20241007-19:38:07.326
|
XASE
|
280N5AK27PE7C02421
|
|
100
|
88.76
|
20241007-19:39:12.213
|
ARCX
|
280N5AK287FKC02421
|
|
100
|
88.76
|
20241007-19:39:14.153
|
XASE
|
280N5AK287SJC02421
|
|
5
|
88.75
|
20241007-19:39:47.148
|
ARCX
|
280N5AK28E90C02421
|
|
1
|
88.75
|
20241007-19:39:47.148
|
ARCX
|
280N5AK28E91C02421
|
|
94
|
88.75
|
20241007-19:39:47.148
|
ARCX
|
280N5AK28E94C02421
|
|
100
|
88.76
|
20241007-19:40:11.490
|
XASE
|
280N5AK28KG9C02421
|
|
100
|
88.76
|
20241007-19:40:42.433
|
XASE
|
280N5AK28RT9C02421
|
|
100
|
88.78
|
20241007-19:41:34.956
|
XNAS
|
280N5AK2973FC02421
|
|
100
|
88.77
|
20241007-19:41:35.106
|
XASE
|
280N5AK29756C02421
|
|
88
|
88.77
|
20241007-19:41:35.106
|
XASE
|
280N5AK29757C02421
|
|
12
|
88.77
|
20241007-19:41:35.106
|
XASE
|
280N5AK29758C02421
|
|
100
|
88.73
|
20241007-19:42:42.643
|
XASE
|
280N5AK29LOJC02421
|
|
7
|
88.76
|
20241007-19:43:43.629
|
XNAS
|
280N5AK2A29QC02421
|
|
93
|
88.76
|
20241007-19:43:43.629
|
XNAS
|
280N5AK2A29RC02421
|
|
100
|
88.76
|
20241007-19:43:59.556
|
IEXG
|
280N5AK2A545C02421
|
|
100
|
88.74
|
20241007-19:44:13.016
|
EPRL
|
280N5AK2A84KC02421
|
|
1
|
88.74
|
20241007-19:44:13.016
|
XNAS
|
280N5AK2A84LC02421
|
|
100
|
88.74
|
20241007-19:44:13.017
|
BATS
|
280N5AK2A84MC02421
|
|
23
|
88.74
|
20241007-19:44:13.017
|
XNYS
|
280N5AK2A84NC02421
|
|
11
|
88.74
|
20241007-19:44:13.017
|
ARCX
|
280N5AK2A84OC02421
|
|
36
|
88.74
|
20241007-19:44:13.018
|
XNYS
|
280N5AK2A84PC02421
|
|
9
|
88.74
|
20241007-19:44:13.018
|
XNYS
|
280N5AK2A84QC02421
|
|
32
|
88.74
|
20241007-19:44:13.018
|
XNYS
|
280N5AK2A84RC02421
|
|
200
|
88.75
|
20241007-19:44:13.393
|
LTSE
|
280N5AK2A87LC02421
|
|
200
|
88.75
|
20241007-19:44:13.393
|
ARCX
|
280N5AK2A87MC02421
|
|
100
|
88.75
|
20241007-19:44:13.393
|
XNYS
|
280N5AK2A87NC02421
|
|
70
|
88.75
|
20241007-19:44:13.393
|
XNYS
|
280N5AK2A87OC02421
|
|
100
|
88.75
|
20241007-19:44:13.393
|
XCHI
|
280N5AK2A87PC02421
|
|
30
|
88.74
|
20241007-19:44:13.393
|
IEXG
|
280N5AK2A87QC02421
|
|
100
|
88.74
|
20241007-19:44:37.231
|
XPSX
|
280N5AK2AD54C02421
|
|
150
|
88.74
|
20241007-19:44:37.231
|
XASE
|
280N5AK2AD55C02421
|
|
100
|
88.74
|
20241007-19:44:37.232
|
BATS
|
280N5AK2AD56C02421
|
|
50
|
88.74
|
20241007-19:44:37.232
|
XASE
|
280N5AK2AD57C02421
|
|
70
|
88.74
|
20241007-19:44:37.232
|
XNYS
|
280N5AK2AD58C02421
|
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
POSQKFBKFBDKPKK
Crh (LSE:CRH)
과거 데이터 주식 차트
부터 9월(9) 2024 으로 10월(10) 2024
Crh (LSE:CRH)
과거 데이터 주식 차트
부터 10월(10) 2023 으로 10월(10) 2024
