CRH PLC Transaction in Own Shares
22 10월 2024 - 5:30PM
RNS Regulatory News
RNS Number : 1176J
CRH PLC
22 October 2024
22nd October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 21st
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
|
|
5,682
|
$92.68
|
$93.37
|
$92.01
|
XNYS
|
|
600
|
$92.51
|
$92.76
|
$92.37
|
EDGX
|
|
16,338
|
$92.45
|
$93.37
|
$91.97
|
ARCX
|
|
602
|
$92.52
|
$93.09
|
$92.01
|
BATS
|
|
4,431
|
$92.73
|
$93.38
|
$91.99
|
XNAS
|
|
5,124
|
$92.61
|
$93.16
|
$92.03
|
BATY
|
|
1,196
|
$92.06
|
$92.56
|
$91.98
|
XASE
|
|
400
|
$92.66
|
$93.04
|
$92.12
|
EPRL
|
|
6,026
|
$92.34
|
$93.19
|
$92.00
|
IEXG
|
|
500
|
$92.92
|
$93.24
|
$92.50
|
MEMX
|
|
4,300
|
$92.47
|
$93.31
|
$92.01
|
XPSX
|
|
2,601
|
$92.42
|
$93.07
|
$91.99
|
EDGA
|
|
1,100
|
$92.75
|
$93.30
|
$92.03
|
LTSE
|
|
100
|
$92.87
|
$92.87
|
$92.87
|
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
679,531,708 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.703% 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
21st 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:
|
|
21st October
2024
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See
attached schedule
|
USD
|
$92.5122
|
49,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
93.05
|
20241021-09:31:07.195
|
XNYS
|
280OA7S40TDCC02421
|
|
1
|
93.05
|
20241021-09:31:07.195
|
ARCX
|
280OA7S40TDDC02421
|
|
1
|
93.05
|
20241021-09:31:07.195
|
ARCX
|
280OA7S40TDEC02421
|
|
1
|
93.05
|
20241021-09:31:07.195
|
ARCX
|
280OA7S40TDFC02421
|
|
1
|
93.05
|
20241021-09:31:07.195
|
ARCX
|
280OA7S40TDGC02421
|
|
75
|
93.04
|
20241021-09:31:12.589
|
XNYS
|
280OA7S40TR3C02421
|
|
25
|
93.04
|
20241021-09:31:12.589
|
XNYS
|
280OA7S40TR4C02421
|
|
25
|
93.04
|
20241021-09:31:12.589
|
XNYS
|
280OA7S40TR5C02421
|
|
25
|
93.04
|
20241021-09:31:12.589
|
XNYS
|
280OA7S40TR6C02421
|
|
50
|
93.04
|
20241021-09:31:12.589
|
XNYS
|
280OA7S40TR7C02421
|
|
75
|
93.04
|
20241021-09:31:12.589
|
ARCX
|
280OA7S40TR8C02421
|
|
100
|
93.04
|
20241021-09:31:12.589
|
XNAS
|
280OA7S40TR9C02421
|
|
50
|
93.1
|
20241021-09:31:37.696
|
LTSE
|
280OA7S410VPC02421
|
|
50
|
93.1
|
20241021-09:31:37.696
|
LTSE
|
280OA7S410VQC02421
|
|
1
|
93.09
|
20241021-09:31:49.086
|
BATS
|
280OA7S412D0C02421
|
|
1
|
93.09
|
20241021-09:31:49.086
|
BATS
|
280OA7S412D1C02421
|
|
13
|
93.07
|
20241021-09:31:49.088
|
XNAS
|
280OA7S412D2C02421
|
|
37
|
93.09
|
20241021-09:31:49.088
|
XNAS
|
280OA7S412D3C02421
|
|
42
|
93.09
|
20241021-09:31:49.088
|
XNAS
|
280OA7S412D4C02421
|
|
6
|
93.09
|
20241021-09:31:49.088
|
XNAS
|
280OA7S412D5C02421
|
|
12
|
93.13
|
20241021-09:32:05.496
|
XNYS
|
280OA7S4150GC02421
|
|
88
|
93.13
|
20241021-09:32:05.496
|
XNYS
|
280OA7S4150HC02421
|
|
50
|
93.12
|
20241021-09:32:12.179
|
XNAS
|
280OA7S415S3C02421
|
|
100
|
93.12
|
20241021-09:32:12.179
|
XNYS
|
280OA7S415S4C02421
|
|
50
|
93.12
|
20241021-09:32:12.187
|
XNAS
|
280OA7S415S5C02421
|
|
78
|
93.09
|
20241021-09:32:24.908
|
XNYS
|
280OA7S417N4C02421
|
|
22
|
93.09
|
20241021-09:32:24.908
|
XNYS
|
280OA7S417N5C02421
|
|
50
|
93.16
|
20241021-09:33:09.701
|
LTSE
|
280OA7S41DIRC02421
|
|
50
|
93.16
|
20241021-09:33:09.701
|
LTSE
|
280OA7S41DISC02421
|
|
100
|
93.11
|
20241021-09:33:35.313
|
LTSE
|
280OA7S41GQ9C02421
|
|
100
|
93.09
|
20241021-09:33:46.776
|
XNYS
|
280OA7S41I35C02421
|
|
75
|
93.08
|
20241021-09:33:54.079
|
XNAS
|
280OA7S41J15C02421
|
|
41
|
93.08
|
20241021-09:33:54.079
|
ARCX
|
280OA7S41J16C02421
|
|
59
|
93.08
|
20241021-09:33:54.079
|
ARCX
|
280OA7S41J17C02421
|
|
25
|
93.08
|
20241021-09:33:54.079
|
XNAS
|
280OA7S41J18C02421
|
|
100
|
93.08
|
20241021-09:34:23.465
|
ARCX
|
280OA7S41MT7C02421
|
|
30
|
93.11
|
20241021-09:35:00.176
|
XNYS
|
280OA7S41S2GC02421
|
|
70
|
93.11
|
20241021-09:35:00.176
|
XNYS
|
280OA7S41S2HC02421
|
|
100
|
93.04
|
20241021-09:35:49.758
|
EPRL
|
280OA7S424DFC02421
|
|
100
|
93
|
20241021-09:36:06.061
|
XNYS
|
280OA7S4273QC02421
|
|
100
|
93.05
|
20241021-09:36:21.394
|
XNYS
|
280OA7S429PIC02421
|
|
100
|
93.17
|
20241021-09:36:35.704
|
ARCX
|
280OA7S42BUHC02421
|
|
100
|
93.18
|
20241021-09:37:11.847
|
XNAS
|
280OA7S42HECC02421
|
|
100
|
93.15
|
20241021-09:37:35.840
|
XNYS
|
280OA7S42KGNC02421
|
|
100
|
93.15
|
20241021-09:37:35.840
|
XNYS
|
280OA7S42KGOC02421
|
|
100
|
93.18
|
20241021-09:38:44.994
|
XNAS
|
280OA7S42UKVC02421
|
|
100
|
93.18
|
20241021-09:38:44.994
|
XNYS
|
280OA7S42UL0C02421
|
|
50
|
93.18
|
20241021-09:38:44.994
|
ARCX
|
280OA7S42UL1C02421
|
|
50
|
93.18
|
20241021-09:38:45.004
|
ARCX
|
280OA7S42UL5C02421
|
|
100
|
93.19
|
20241021-09:39:13.220
|
XNAS
|
280OA7S432O1C02421
|
|
14
|
93.16
|
20241021-09:39:30.500
|
XNAS
|
280OA7S4352MC02421
|
|
86
|
93.16
|
20241021-09:39:30.500
|
XNAS
|
280OA7S4352NC02421
|
|
100
|
93.11
|
20241021-09:39:47.250
|
XNAS
|
280OA7S43795C02421
|
|
100
|
93.09
|
20241021-09:40:24.962
|
IEXG
|
280OA7S43DFUC02421
|
|
10
|
93.05
|
20241021-09:40:55.415
|
XNYS
|
280OA7S43HKPC02421
|
|
90
|
93.05
|
20241021-09:40:58.847
|
XNYS
|
280OA7S43I61C02421
|
|
100
|
93.18
|
20241021-09:41:31.048
|
ARCX
|
280OA7S43O71C02421
|
|
50
|
93.15
|
20241021-09:42:27.052
|
XNAS
|
280OA7S440I1C02421
|
|
100
|
93.16
|
20241021-09:42:31.969
|
ARCX
|
280OA7S4423PC02421
|
|
100
|
93.19
|
20241021-09:42:45.657
|
XNYS
|
280OA7S4452HC02421
|
|
100
|
93.23
|
20241021-09:43:04.433
|
LTSE
|
280OA7S448AQC02421
|
|
100
|
93.19
|
20241021-09:43:16.330
|
ARCX
|
280OA7S44AD4C02421
|
|
100
|
93.19
|
20241021-09:43:16.330
|
ARCX
|
280OA7S44AD5C02421
|
|
100
|
93.09
|
20241021-09:44:13.770
|
BATS
|
280OA7S44K08C02421
|
|
35
|
93.09
|
20241021-09:44:33.323
|
XNAS
|
280OA7S44MVAC02421
|
|
35
|
93.09
|
20241021-09:44:33.323
|
XNAS
|
280OA7S44MVBC02421
|
|
30
|
93.09
|
20241021-09:44:33.323
|
XNAS
|
280OA7S44MVCC02421
|
|
100
|
93.12
|
20241021-09:45:06.790
|
ARCX
|
280OA7S44TQAC02421
|
|
100
|
93.12
|
20241021-09:45:06.790
|
ARCX
|
280OA7S44TQBC02421
|
|
100
|
93.12
|
20241021-09:45:51.981
|
XNAS
|
280OA7S457GSC02421
|
|
100
|
93.12
|
20241021-09:45:51.981
|
XNAS
|
280OA7S457GTC02421
|
|
100
|
93.22
|
20241021-09:46:38.984
|
ARCX
|
280OA7S45GTEC02421
|
|
34
|
93.17
|
20241021-09:47:09.941
|
XPSX
|
280OA7S45LUOC02421
|
|
66
|
93.17
|
20241021-09:47:09.941
|
XPSX
|
280OA7S45LUPC02421
|
|
33
|
93.18
|
20241021-09:47:22.311
|
XNAS
|
280OA7S45O2SC02421
|
|
91
|
93.24
|
20241021-09:48:10.934
|
MEMX
|
280OA7S4615DC02421
|
|
9
|
93.24
|
20241021-09:48:10.934
|
MEMX
|
280OA7S4615EC02421
|
|
91
|
93.24
|
20241021-09:48:10.934
|
MEMX
|
280OA7S4615FC02421
|
|
9
|
93.24
|
20241021-09:48:10.935
|
MEMX
|
280OA7S4615GC02421
|
|
25
|
93.3
|
20241021-09:48:52.835
|
LTSE
|
280OA7S468KAC02421
|
|
25
|
93.3
|
20241021-09:48:52.835
|
LTSE
|
280OA7S468KBC02421
|
|
50
|
93.3
|
20241021-09:48:52.835
|
LTSE
|
280OA7S468KCC02421
|
|
98
|
93.31
|
20241021-09:49:22.658
|
XNAS
|
280OA7S46EV5C02421
|
|
2
|
93.31
|
20241021-09:49:22.658
|
XNAS
|
280OA7S46EV6C02421
|
|
98
|
93.31
|
20241021-09:49:22.658
|
XNAS
|
280OA7S46EV7C02421
|
|
2
|
93.31
|
20241021-09:49:22.659
|
XNAS
|
280OA7S46EV8C02421
|
|
100
|
93.33
|
20241021-09:50:21.006
|
XNYS
|
280OA7S46QC0C02421
|
|
80
|
93.34
|
20241021-09:50:25.476
|
XNAS
|
280OA7S46R1SC02421
|
|
20
|
93.34
|
20241021-09:50:25.477
|
XNAS
|
280OA7S46R1TC02421
|
|
4
|
93.37
|
20241021-09:51:22.866
|
XNYS
|
280OA7S475OUC02421
|
|
96
|
93.37
|
20241021-09:51:22.866
|
XNYS
|
280OA7S475OVC02421
|
|
100
|
93.37
|
20241021-09:51:35.516
|
XNAS
|
280OA7S478HBC02421
|
|
100
|
93.38
|
20241021-09:52:01.626
|
XNAS
|
280OA7S47DEHC02421
|
|
100
|
93.37
|
20241021-09:52:48.219
|
XNYS
|
280OA7S47LR3C02421
|
|
100
|
93.37
|
20241021-09:52:48.219
|
ARCX
|
280OA7S47LR4C02421
|
|
85
|
93.31
|
20241021-09:53:32.796
|
XPSX
|
280OA7S47TO6C02421
|
|
15
|
93.31
|
20241021-09:53:32.796
|
XPSX
|
280OA7S47TO7C02421
|
|
100
|
93.26
|
20241021-09:54:17.112
|
ARCX
|
280OA7S486DSC02421
|
|
100
|
93.25
|
20241021-09:54:44.513
|
ARCX
|
280OA7S48BHIC02421
|
|
89
|
93.24
|
20241021-09:55:25.196
|
ARCX
|
280OA7S48J17C02421
|
|
11
|
93.24
|
20241021-09:55:25.196
|
ARCX
|
280OA7S48J18C02421
|
|
100
|
93.19
|
20241021-09:55:52.392
|
XPSX
|
280OA7S48NRIC02421
|
|
100
|
93.23
|
20241021-09:56:51.069
|
XNAS
|
280OA7S492H0C02421
|
|
100
|
93.23
|
20241021-09:56:51.069
|
XNAS
|
280OA7S492H1C02421
|
|
35
|
93.16
|
20241021-09:57:28.993
|
XNYS
|
280OA7S49A6JC02421
|
|
50
|
93.17
|
20241021-09:57:28.993
|
XNYS
|
280OA7S49A6KC02421
|
|
15
|
93.17
|
20241021-09:57:28.993
|
XNYS
|
280OA7S49A6LC02421
|
|
66
|
93.16
|
20241021-09:58:00.475
|
BATY
|
280OA7S49FO0C02421
|
|
34
|
93.16
|
20241021-09:58:00.475
|
BATY
|
280OA7S49FO1C02421
|
|
100
|
93.16
|
20241021-09:58:00.551
|
XNAS
|
280OA7S49FO6C02421
|
|
50
|
93.15
|
20241021-09:58:51.170
|
XNYS
|
280OA7S49O15C02421
|
|
3
|
93.15
|
20241021-09:58:51.170
|
XNYS
|
280OA7S49O16C02421
|
|
47
|
93.15
|
20241021-09:58:51.170
|
XNYS
|
280OA7S49O17C02421
|
|
100
|
93.18
|
20241021-09:59:17.049
|
LTSE
|
280OA7S49T28C02421
|
|
100
|
93.21
|
20241021-09:59:59.511
|
XNYS
|
280OA7S4A3TFC02421
|
|
100
|
93.22
|
20241021-10:00:33.388
|
XNYS
|
280OA7S4AC5VC02421
|
|
66
|
93.25
|
20241021-10:00:51.906
|
ARCX
|
280OA7S4AGDAC02421
|
|
100
|
93.25
|
20241021-10:00:51.906
|
XPSX
|
280OA7S4AGDBC02421
|
|
50
|
93.25
|
20241021-10:00:51.906
|
ARCX
|
280OA7S4AGDCC02421
|
|
50
|
93.25
|
20241021-10:00:51.906
|
XNYS
|
280OA7S4AGDDC02421
|
|
75
|
93.25
|
20241021-10:00:51.906
|
ARCX
|
280OA7S4AGDEC02421
|
|
50
|
93.25
|
20241021-10:00:51.906
|
XNYS
|
280OA7S4AGDFC02421
|
|
9
|
93.25
|
20241021-10:00:51.929
|
ARCX
|
280OA7S4AGDJC02421
|
|
50
|
93.2
|
20241021-10:01:43.791
|
XNYS
|
280OA7S4AS58C02421
|
|
50
|
93.2
|
20241021-10:01:43.791
|
XNYS
|
280OA7S4AS59C02421
|
|
80
|
93.18
|
20241021-10:01:43.954
|
ARCX
|
280OA7S4AS63C02421
|
|
20
|
93.18
|
20241021-10:01:43.955
|
ARCX
|
280OA7S4AS64C02421
|
|
34
|
93.18
|
20241021-10:02:00.470
|
XNYS
|
280OA7S4B03VC02421
|
|
66
|
93.18
|
20241021-10:02:00.472
|
XNYS
|
280OA7S4B042C02421
|
|
100
|
93.2
|
20241021-10:02:48.751
|
ARCX
|
280OA7S4BFTEC02421
|
|
44
|
93.2
|
20241021-10:02:48.751
|
ARCX
|
280OA7S4BFTFC02421
|
|
56
|
93.2
|
20241021-10:02:48.751
|
ARCX
|
280OA7S4BFTGC02421
|
|
100
|
93.24
|
20241021-10:03:37.775
|
XNYS
|
280OA7S4BULGC02421
|
|
100
|
93.23
|
20241021-10:03:41.104
|
XPSX
|
280OA7S4BVEIC02421
|
|
100
|
93.23
|
20241021-10:03:41.104
|
XPSX
|
280OA7S4BVEJC02421
|
|
100
|
93.23
|
20241021-10:04:05.719
|
ARCX
|
280OA7S4C5ONC02421
|
|
100
|
93.19
|
20241021-10:04:24.707
|
IEXG
|
280OA7S4CB7PC02421
|
|
100
|
93.08
|
20241021-10:04:46.340
|
BATY
|
280OA7S4CGAOC02421
|
|
31
|
93.09
|
20241021-10:05:06.476
|
ARCX
|
280OA7S4CM07C02421
|
|
69
|
93.09
|
20241021-10:05:06.476
|
ARCX
|
280OA7S4CM08C02421
|
|
100
|
93.07
|
20241021-10:05:57.098
|
EDGA
|
280OA7S4D2O9C02421
|
|
75
|
93.07
|
20241021-10:06:13.447
|
ARCX
|
280OA7S4D7GSC02421
|
|
25
|
93.07
|
20241021-10:06:13.447
|
ARCX
|
280OA7S4D7GTC02421
|
|
50
|
93.07
|
20241021-10:06:13.448
|
XNAS
|
280OA7S4D7GUC02421
|
|
100
|
93.02
|
20241021-10:06:27.388
|
BATY
|
280OA7S4DAQRC02421
|
|
100
|
93.03
|
20241021-10:07:13.562
|
BATY
|
280OA7S4DL4UC02421
|
|
100
|
93.03
|
20241021-10:07:54.947
|
IEXG
|
280OA7S4DTP4C02421
|
|
100
|
93
|
20241021-10:08:39.150
|
BATY
|
280OA7S4E7LDC02421
|
|
100
|
92.95
|
20241021-10:09:09.929
|
BATY
|
280OA7S4EEB9C02421
|
|
100
|
92.91
|
20241021-10:09:29.241
|
IEXG
|
280OA7S4EIFQC02421
|
|
100
|
92.89
|
20241021-10:10:01.041
|
BATY
|
280OA7S4EQHJC02421
|
|
100
|
92.82
|
20241021-10:10:50.116
|
IEXG
|
280OA7S4F7DHC02421
|
|
100
|
92.82
|
20241021-10:10:52.074
|
BATY
|
280OA7S4F7RGC02421
|
|
62
|
92.82
|
20241021-10:11:32.293
|
IEXG
|
280OA7S4FHK3C02421
|
|
38
|
92.82
|
20241021-10:11:32.293
|
IEXG
|
280OA7S4FHK4C02421
|
|
100
|
92.8
|
20241021-10:11:53.618
|
BATY
|
280OA7S4FMIOC02421
|
|
97
|
92.86
|
20241021-10:12:56.935
|
BATY
|
280OA7S4G5LVC02421
|
|
3
|
92.86
|
20241021-10:12:56.935
|
BATY
|
280OA7S4G5M0C02421
|
|
89
|
92.86
|
20241021-10:12:56.935
|
BATY
|
280OA7S4G5M1C02421
|
|
100
|
92.87
|
20241021-10:13:57.014
|
XNYS
|
280OA7S4GKUGC02421
|
|
100
|
92.87
|
20241021-10:14:41.204
|
XBOS
|
280OA7S4GVE3C02421
|
|
100
|
92.87
|
20241021-10:14:47.004
|
XNAS
|
280OA7S4H0KNC02421
|
|
100
|
92.85
|
20241021-10:14:52.391
|
BATY
|
280OA7S4H1OLC02421
|
|
100
|
92.85
|
20241021-10:14:52.392
|
EPRL
|
280OA7S4H1OMC02421
|
|
100
|
92.85
|
20241021-10:14:54.437
|
EDGA
|
280OA7S4H284C02421
|
|
1
|
92.84
|
20241021-10:16:39.341
|
ARCX
|
280OA7S4HTA6C02421
|
|
99
|
92.84
|
20241021-10:16:39.341
|
ARCX
|
280OA7S4HTA7C02421
|
|
100
|
92.83
|
20241021-10:16:50.844
|
BATY
|
280OA7S4HVNCC02421
|
|
100
|
92.83
|
20241021-10:17:39.732
|
XNAS
|
280OA7S4IAK4C02421
|
|
100
|
92.81
|
20241021-10:18:06.585
|
MEMX
|
280OA7S4IH1EC02421
|
|
100
|
92.81
|
20241021-10:18:06.585
|
MEMX
|
280OA7S4IH1FC02421
|
|
83
|
92.81
|
20241021-10:19:08.575
|
XNAS
|
280OA7S4IVLDC02421
|
|
17
|
92.81
|
20241021-10:19:08.575
|
XNAS
|
280OA7S4IVLEC02421
|
|
100
|
92.79
|
20241021-10:19:37.174
|
BATY
|
280OA7S4J77RC02421
|
|
100
|
92.78
|
20241021-10:19:56.644
|
BATY
|
280OA7S4JALOC02421
|
|
100
|
92.76
|
20241021-10:20:34.065
|
EDGX
|
280OA7S4JJ34C02421
|
|
100
|
92.77
|
20241021-10:21:13.903
|
BATY
|
280OA7S4JRHLC02421
|
|
6
|
92.74
|
20241021-10:22:06.043
|
BATY
|
280OA7S4K71BC02421
|
|
10
|
92.74
|
20241021-10:22:06.043
|
BATY
|
280OA7S4K71CC02421
|
|
84
|
92.74
|
20241021-10:22:06.043
|
BATY
|
280OA7S4K71DC02421
|
|
75
|
92.76
|
20241021-10:22:22.773
|
BATY
|
280OA7S4KAM3C02421
|
|
25
|
92.76
|
20241021-10:22:22.773
|
BATY
|
280OA7S4KAM4C02421
|
|
100
|
92.79
|
20241021-10:23:05.381
|
EDGA
|
280OA7S4KJC9C02421
|
|
47
|
92.77
|
20241021-10:23:35.536
|
ARCX
|
280OA7S4KPDFC02421
|
|
50
|
92.77
|
20241021-10:23:35.536
|
ARCX
|
280OA7S4KPDGC02421
|
|
3
|
92.77
|
20241021-10:23:35.536
|
ARCX
|
280OA7S4KPDHC02421
|
|
100
|
92.76
|
20241021-10:24:18.073
|
IEXG
|
280OA7S4L2OUC02421
|
|
100
|
92.73
|
20241021-10:25:05.057
|
BATY
|
280OA7S4LCLGC02421
|
|
100
|
92.69
|
20241021-10:25:22.136
|
IEXG
|
280OA7S4LI8NC02421
|
|
44
|
92.67
|
20241021-10:26:00.690
|
EDGA
|
280OA7S4LRCFC02421
|
|
56
|
92.67
|
20241021-10:26:00.798
|
EDGA
|
280OA7S4LRCOC02421
|
|
100
|
92.65
|
20241021-10:26:51.315
|
XNYS
|
280OA7S4M6C5C02421
|
|
100
|
92.67
|
20241021-10:27:00.761
|
BATY
|
280OA7S4M7OLC02421
|
|
100
|
92.66
|
20241021-10:27:54.214
|
ARCX
|
280OA7S4MJ8DC02421
|
|
100
|
92.64
|
20241021-10:28:17.923
|
ARCX
|
280OA7S4MPJ8C02421
|
|
83
|
92.55
|
20241021-10:28:59.367
|
BATS
|
280OA7S4N24PC02421
|
|
17
|
92.55
|
20241021-10:28:59.367
|
BATS
|
280OA7S4N24QC02421
|
|
100
|
92.53
|
20241021-10:29:57.585
|
IEXG
|
280OA7S4NGI0C02421
|
|
100
|
92.51
|
20241021-10:30:06.068
|
IEXG
|
280OA7S4NJADC02421
|
|
100
|
92.52
|
20241021-10:30:43.268
|
BATY
|
280OA7S4NU2VC02421
|
|
100
|
92.52
|
20241021-10:31:00.590
|
IEXG
|
280OA7S4O1R2C02421
|
|
87
|
92.5
|
20241021-10:31:35.377
|
IEXG
|
280OA7S4OBA3C02421
|
|
13
|
92.5
|
20241021-10:31:35.377
|
IEXG
|
280OA7S4OBA4C02421
|
|
100
|
92.51
|
20241021-10:32:26.109
|
BATY
|
280OA7S4ON9EC02421
|
|
1
|
92.49
|
20241021-10:32:44.344
|
EDGA
|
280OA7S4OQO5C02421
|
|
100
|
92.62
|
20241021-10:33:25.714
|
LTSE
|
280OA7S4P3A1C02421
|
|
100
|
92.59
|
20241021-10:33:53.527
|
XNYS
|
280OA7S4P9GJC02421
|
|
100
|
92.61
|
20241021-10:34:37.895
|
EDGA
|
280OA7S4PJCGC02421
|
|
100
|
92.61
|
20241021-10:34:37.895
|
EPRL
|
280OA7S4PJCHC02421
|
|
5
|
92.58
|
20241021-10:35:43.823
|
ARCX
|
280OA7S4Q0U6C02421
|
|
95
|
92.58
|
20241021-10:35:49.579
|
ARCX
|
280OA7S4Q205C02421
|
|
5
|
92.58
|
20241021-10:35:49.585
|
ARCX
|
280OA7S4Q206C02421
|
|
3
|
92.54
|
20241021-10:36:06.968
|
ARCX
|
280OA7S4Q5E0C02421
|
|
97
|
92.54
|
20241021-10:36:06.968
|
ARCX
|
280OA7S4Q5E1C02421
|
|
100
|
92.55
|
20241021-10:37:18.463
|
BATY
|
280OA7S4QKF4C02421
|
|
100
|
92.52
|
20241021-10:37:36.978
|
ARCX
|
280OA7S4QNO5C02421
|
|
100
|
92.56
|
20241021-10:38:12.143
|
BATY
|
280OA7S4QUL5C02421
|
|
100
|
92.51
|
20241021-10:38:55.904
|
ARCX
|
280OA7S4R6U9C02421
|
|
100
|
92.47
|
20241021-10:40:06.471
|
BATY
|
280OA7S4RMH3C02421
|
|
100
|
92.45
|
20241021-10:40:10.048
|
ARCX
|
280OA7S4RNPMC02421
|
|
100
|
92.43
|
20241021-10:41:11.588
|
XPSX
|
280OA7S4S57NC02421
|
|
100
|
92.49
|
20241021-10:42:31.369
|
EDGX
|
280OA7S4SI9IC02421
|
|
100
|
92.49
|
20241021-10:42:38.872
|
BATY
|
280OA7S4SJIRC02421
|
|
100
|
92.48
|
20241021-10:43:14.874
|
BATY
|
280OA7S4SRCBC02421
|
|
100
|
92.51
|
20241021-10:44:10.602
|
XPSX
|
280OA7S4T7T0C02421
|
|
100
|
92.49
|
20241021-10:44:45.713
|
XPSX
|
280OA7S4TE3GC02421
|
|
100
|
92.43
|
20241021-10:45:28.999
|
BATY
|
280OA7S4TOSBC02421
|
|
100
|
92.44
|
20241021-10:45:48.621
|
BATY
|
280OA7S4TTEJC02421
|
|
100
|
92.44
|
20241021-10:47:18.083
|
XNYS
|
280OA7S4UK6CC02421
|
|
100
|
92.5
|
20241021-10:47:56.362
|
XNYS
|
280OA7S4UR5MC02421
|
|
100
|
92.48
|
20241021-10:48:00.386
|
XPSX
|
280OA7S4URTSC02421
|
|
100
|
92.48
|
20241021-10:48:00.386
|
XPSX
|
280OA7S4URTTC02421
|
|
100
|
92.45
|
20241021-10:48:57.897
|
ARCX
|
280OA7S4V9CKC02421
|
|
100
|
92.43
|
20241021-10:49:29.124
|
BATY
|
280OA7S4VG0FC02421
|
|
100
|
92.49
|
20241021-10:50:40.443
|
EDGA
|
280OA7S4VV3VC02421
|
|
100
|
92.47
|
20241021-10:50:52.092
|
ARCX
|
280OA7S501J4C02421
|
|
100
|
92.5
|
20241021-10:51:21.638
|
IEXG
|
280OA7S508GCC02421
|
|
11
|
92.54
|
20241021-10:52:16.903
|
XNAS
|
280OA7S50ITDC02421
|
|
89
|
92.54
|
20241021-10:52:16.903
|
XNAS
|
280OA7S50ITEC02421
|
|
100
|
92.55
|
20241021-10:52:27.034
|
IEXG
|
280OA7S50KT3C02421
|
|
100
|
92.49
|
20241021-10:52:58.661
|
XPSX
|
280OA7S50RQ4C02421
|
|
83
|
92.47
|
20241021-10:53:35.109
|
BATY
|
280OA7S5138PC02421
|
|
9
|
92.47
|
20241021-10:53:35.109
|
BATY
|
280OA7S5138QC02421
|
|
100
|
92.51
|
20241021-10:54:20.798
|
BATY
|
280OA7S51BCBC02421
|
|
96
|
92.48
|
20241021-10:54:36.187
|
BATY
|
280OA7S51E61C02421
|
|
4
|
92.48
|
20241021-10:54:36.187
|
BATY
|
280OA7S51E62C02421
|
|
100
|
92.49
|
20241021-10:55:12.179
|
BATY
|
280OA7S51L0GC02421
|
|
100
|
92.44
|
20241021-10:55:45.153
|
BATY
|
280OA7S51RLMC02421
|
|
100
|
92.44
|
20241021-10:56:39.771
|
LTSE
|
280OA7S526MPC02421
|
|
2
|
92.42
|
20241021-10:57:00.020
|
ARCX
|
280OA7S52AJ4C02421
|
|
25
|
92.42
|
20241021-10:57:00.020
|
ARCX
|
280OA7S52AJ5C02421
|
|
73
|
92.42
|
20241021-10:57:00.021
|
ARCX
|
280OA7S52AJ6C02421
|
|
100
|
92.39
|
20241021-10:57:26.645
|
BATY
|
280OA7S52GBHC02421
|
|
100
|
92.43
|
20241021-10:58:25.400
|
EDGA
|
280OA7S52S7HC02421
|
|
100
|
92.48
|
20241021-10:59:39.772
|
XNYS
|
280OA7S53E6IC02421
|
|
100
|
92.5
|
20241021-11:00:09.509
|
BATY
|
280OA7S53MKHC02421
|
|
63
|
92.5
|
20241021-11:00:58.656
|
ARCX
|
280OA7S543F9C02421
|
|
37
|
92.5
|
20241021-11:00:58.656
|
ARCX
|
280OA7S543FAC02421
|
|
100
|
92.49
|
20241021-11:01:07.559
|
ARCX
|
280OA7S545HEC02421
|
|
100
|
92.43
|
20241021-11:01:57.737
|
XNYS
|
280OA7S54H7EC02421
|
|
100
|
92.39
|
20241021-11:02:31.622
|
ARCX
|
280OA7S54RLUC02421
|
|
100
|
92.4
|
20241021-11:03:16.754
|
BATY
|
280OA7S558OMC02421
|
|
50
|
92.41
|
20241021-11:03:52.232
|
XNYS
|
280OA7S55FT8C02421
|
|
50
|
92.41
|
20241021-11:03:52.232
|
XNYS
|
280OA7S55FT9C02421
|
|
100
|
92.39
|
20241021-11:03:52.795
|
ARCX
|
280OA7S55FVSC02421
|
|
100
|
92.39
|
20241021-11:03:52.795
|
ARCX
|
280OA7S55FVTC02421
|
|
100
|
92.41
|
20241021-11:05:10.742
|
ARCX
|
280OA7S55VADC02421
|
|
100
|
92.4
|
20241021-11:05:49.116
|
ARCX
|
280OA7S56966C02421
|
|
6
|
92.41
|
20241021-11:06:38.569
|
BATY
|
280OA7S56IF7C02421
|
|
94
|
92.41
|
20241021-11:06:41.624
|
BATY
|
280OA7S56J11C02421
|
|
1
|
92.33
|
20241021-11:07:18.480
|
ARCX
|
280OA7S56RGIC02421
|
|
50
|
92.35
|
20241021-11:07:41.536
|
EDGA
|
280OA7S570G1C02421
|
|
50
|
92.35
|
20241021-11:07:41.537
|
EDGA
|
280OA7S570G7C02421
|
|
97
|
92.36
|
20241021-11:08:18.598
|
IEXG
|
280OA7S57961C02421
|
|
3
|
92.36
|
20241021-11:08:18.598
|
IEXG
|
280OA7S57962C02421
|
|
100
|
92.31
|
20241021-11:08:53.827
|
XNAS
|
280OA7S57IT2C02421
|
|
100
|
92.29
|
20241021-11:09:28.184
|
ARCX
|
280OA7S57QODC02421
|
|
100
|
92.3
|
20241021-11:10:02.020
|
ARCX
|
280OA7S5834KC02421
|
|
100
|
92.33
|
20241021-11:11:01.732
|
ARCX
|
280OA7S58GRSC02421
|
|
89
|
92.33
|
20241021-11:11:41.609
|
ARCX
|
280OA7S58P0IC02421
|
|
11
|
92.33
|
20241021-11:11:41.616
|
ARCX
|
280OA7S58P0OC02421
|
|
57
|
92.36
|
20241021-11:11:59.883
|
BATY
|
280OA7S58SJ6C02421
|
|
43
|
92.36
|
20241021-11:11:59.883
|
BATY
|
280OA7S58SJ7C02421
|
|
100
|
92.37
|
20241021-11:12:44.436
|
ARCX
|
280OA7S596FNC02421
|
|
100
|
92.38
|
20241021-11:13:15.491
|
IEXG
|
280OA7S59C8LC02421
|
|
100
|
92.38
|
20241021-11:13:52.913
|
ARCX
|
280OA7S59JEMC02421
|
|
36
|
92.39
|
20241021-11:14:35.184
|
XPSX
|
280OA7S59RJ7C02421
|
|
64
|
92.39
|
20241021-11:14:35.184
|
XPSX
|
280OA7S59RJ8C02421
|
|
100
|
92.39
|
20241021-11:15:29.940
|
ARCX
|
280OA7S5A7H8C02421
|
|
100
|
92.34
|
20241021-11:16:03.028
|
XNAS
|
280OA7S5AE8NC02421
|
|
5
|
92.33
|
20241021-11:17:17.818
|
XNYS
|
280OA7S5AS6GC02421
|
|
95
|
92.33
|
20241021-11:17:17.818
|
XNYS
|
280OA7S5AS6HC02421
|
|
100
|
92.36
|
20241021-11:17:53.491
|
BATY
|
280OA7S5B29UC02421
|
|
100
|
92.39
|
20241021-11:18:24.153
|
IEXG
|
280OA7S5B8BRC02421
|
|
24
|
92.37
|
20241021-11:19:02.561
|
ARCX
|
280OA7S5BFOVC02421
|
|
100
|
92.4
|
20241021-11:19:50.025
|
XNYS
|
280OA7S5BNVPC02421
|
|
100
|
92.4
|
20241021-11:20:10.747
|
ARCX
|
280OA7S5BRM9C02421
|
|
70
|
92.38
|
20241021-11:20:34.028
|
ARCX
|
280OA7S5BVUJC02421
|
|
30
|
92.38
|
20241021-11:20:34.028
|
ARCX
|
280OA7S5BVUKC02421
|
|
100
|
92.37
|
20241021-11:20:59.686
|
ARCX
|
280OA7S5C7GIC02421
|
|
78
|
92.36
|
20241021-11:21:46.157
|
ARCX
|
280OA7S5CG1UC02421
|
|
22
|
92.36
|
20241021-11:21:46.158
|
ARCX
|
280OA7S5CG1VC02421
|
|
100
|
92.31
|
20241021-11:22:05.101
|
IEXG
|
280OA7S5CKA9C02421
|
|
100
|
92.3
|
20241021-11:23:06.428
|
ARCX
|
280OA7S5D07FC02421
|
|
50
|
92.34
|
20241021-11:23:54.271
|
XNAS
|
280OA7S5D8EFC02421
|
|
50
|
92.34
|
20241021-11:23:54.271
|
XNAS
|
280OA7S5D8EGC02421
|
|
100
|
92.32
|
20241021-11:24:27.438
|
ARCX
|
280OA7S5DEQNC02421
|
|
100
|
92.31
|
20241021-11:24:52.730
|
ARCX
|
280OA7S5DIT6C02421
|
|
88
|
92.31
|
20241021-11:25:29.548
|
ARCX
|
280OA7S5DPLOC02421
|
|
28
|
92.3
|
20241021-11:26:06.036
|
XPSX
|
280OA7S5E3IIC02421
|
|
72
|
92.3
|
20241021-11:26:06.036
|
XPSX
|
280OA7S5E3IJC02421
|
|
37
|
92.3
|
20241021-11:26:42.574
|
ARCX
|
280OA7S5ED9NC02421
|
|
63
|
92.3
|
20241021-11:26:42.574
|
ARCX
|
280OA7S5ED9OC02421
|
|
100
|
92.33
|
20241021-11:27:50.238
|
XPSX
|
280OA7S5ERB9C02421
|
|
100
|
92.33
|
20241021-11:28:38.356
|
EDGA
|
280OA7S5F4C1C02421
|
|
80
|
92.35
|
20241021-11:29:55.154
|
ARCX
|
280OA7S5FJMPC02421
|
|
20
|
92.35
|
20241021-11:29:55.154
|
ARCX
|
280OA7S5FJMQC02421
|
|
43
|
92.34
|
20241021-11:30:40.354
|
IEXG
|
280OA7S5FV5LC02421
|
|
57
|
92.34
|
20241021-11:30:48.784
|
IEXG
|
280OA7S5G1DEC02421
|
|
43
|
92.34
|
20241021-11:30:48.786
|
XNYS
|
280OA7S5G1DHC02421
|
|
100
|
92.33
|
20241021-11:31:11.865
|
ARCX
|
280OA7S5G6URC02421
|
|
100
|
92.35
|
20241021-11:31:45.843
|
ARCX
|
280OA7S5GEE9C02421
|
|
100
|
92.33
|
20241021-11:32:11.496
|
XPSX
|
280OA7S5GKB3C02421
|
|
100
|
92.36
|
20241021-11:32:55.637
|
ARCX
|
280OA7S5GUCSC02421
|
|
100
|
92.35
|
20241021-11:33:02.631
|
ARCX
|
280OA7S5GVU3C02421
|
|
100
|
92.33
|
20241021-11:34:21.161
|
IEXG
|
280OA7S5HGCOC02421
|
|
25
|
92.335
|
20241021-11:34:30.169
|
XNYS
|
280OA7S5HHTIC02421
|
|
75
|
92.34
|
20241021-11:34:30.169
|
XNYS
|
280OA7S5HHTJC02421
|
|
100
|
92.35
|
20241021-11:34:50.039
|
IEXG
|
280OA7S5HLUBC02421
|
|
100
|
92.35
|
20241021-11:34:50.039
|
IEXG
|
280OA7S5HLUCC02421
|
|
100
|
92.35
|
20241021-11:35:23.036
|
EDGA
|
280OA7S5HSPJC02421
|
|
100
|
92.36
|
20241021-11:36:32.674
|
XNAS
|
280OA7S5IC7FC02421
|
|
100
|
92.37
|
20241021-11:36:43.226
|
XPSX
|
280OA7S5IE4AC02421
|
|
80
|
92.42
|
20241021-11:38:17.160
|
ARCX
|
280OA7S5J2LJC02421
|
|
20
|
92.42
|
20241021-11:38:17.160
|
ARCX
|
280OA7S5J2LKC02421
|
|
73
|
92.42
|
20241021-11:38:17.160
|
ARCX
|
280OA7S5J2LLC02421
|
|
27
|
92.42
|
20241021-11:38:17.160
|
ARCX
|
280OA7S5J2LNC02421
|
|
100
|
92.48
|
20241021-11:39:03.377
|
IEXG
|
280OA7S5JD14C02421
|
|
100
|
92.47
|
20241021-11:39:21.212
|
IEXG
|
280OA7S5JH1VC02421
|
|
100
|
92.53
|
20241021-11:39:51.097
|
XPSX
|
280OA7S5JNHIC02421
|
|
3
|
92.52
|
20241021-11:40:07.543
|
BATS
|
280OA7S5JRHDC02421
|
|
97
|
92.52
|
20241021-11:40:07.543
|
BATS
|
280OA7S5JRHEC02421
|
|
100
|
92.55
|
20241021-11:41:00.140
|
XPSX
|
280OA7S5K5QBC02421
|
|
100
|
92.55
|
20241021-11:41:27.819
|
ARCX
|
280OA7S5KBMCC02421
|
|
100
|
92.54
|
20241021-11:42:16.525
|
ARCX
|
280OA7S5KL69C02421
|
|
100
|
92.5
|
20241021-11:43:25.771
|
ARCX
|
280OA7S5L29RC02421
|
|
100
|
92.55
|
20241021-11:44:37.014
|
BATY
|
280OA7S5LFUVC02421
|
|
100
|
92.53
|
20241021-11:45:36.862
|
ARCX
|
280OA7S5LSJGC02421
|
|
10
|
92.5
|
20241021-11:46:10.515
|
ARCX
|
280OA7S5M4KSC02421
|
|
90
|
92.5
|
20241021-11:46:11.052
|
ARCX
|
280OA7S5M4OHC02421
|
|
19
|
92.5
|
20241021-11:48:09.056
|
ARCX
|
280OA7S5MQ69C02421
|
|
81
|
92.5
|
20241021-11:48:09.056
|
ARCX
|
280OA7S5MQ6BC02421
|
|
100
|
92.47
|
20241021-11:49:22.595
|
XPSX
|
280OA7S5N83AC02421
|
|
100
|
92.46
|
20241021-11:49:53.310
|
ARCX
|
280OA7S5ND4BC02421
|
|
100
|
92.43
|
20241021-11:51:38.336
|
XPSX
|
280OA7S5NUVSC02421
|
|
100
|
92.42
|
20241021-11:52:25.211
|
BATY
|
280OA7S5O75VC02421
|
|
100
|
92.44
|
20241021-11:53:42.842
|
BATY
|
280OA7S5OKR8C02421
|
|
100
|
92.43
|
20241021-11:54:33.876
|
XPSX
|
280OA7S5OTA2C02421
|
|
100
|
92.52
|
20241021-11:56:14.711
|
BATY
|
280OA7S5PGAKC02421
|
|
100
|
92.53
|
20241021-11:57:37.009
|
ARCX
|
280OA7S5PVFJC02421
|
|
100
|
92.51
|
20241021-11:58:16.281
|
EDGA
|
280OA7S5Q5ISC02421
|
|
1
|
92.46
|
20241021-11:59:19.367
|
BATY
|
280OA7S5QI57C02421
|
|
99
|
92.46
|
20241021-11:59:26.005
|
BATY
|
280OA7S5QJG8C02421
|
|
84
|
92.46
|
20241021-12:00:19.851
|
BATY
|
280OA7S5QUKSC02421
|
|
16
|
92.46
|
20241021-12:00:19.851
|
BATY
|
280OA7S5QUKTC02421
|
|
100
|
92.43
|
20241021-12:02:19.108
|
BATY
|
280OA7S5RMM6C02421
|
|
100
|
92.42
|
20241021-12:03:29.750
|
ARCX
|
280OA7S5S3UQC02421
|
|
100
|
92.46
|
20241021-12:05:24.506
|
ARCX
|
280OA7S5SSDPC02421
|
|
100
|
92.45
|
20241021-12:05:27.297
|
ARCX
|
280OA7S5SSQLC02421
|
|
100
|
92.45
|
20241021-12:05:27.297
|
ARCX
|
280OA7S5SSQPC02421
|
|
9
|
92.41
|
20241021-12:08:54.761
|
ARCX
|
280OA7S5U167C02421
|
|
58
|
92.41
|
20241021-12:08:54.761
|
ARCX
|
280OA7S5U168C02421
|
|
9
|
92.41
|
20241021-12:08:54.761
|
ARCX
|
280OA7S5U169C02421
|
|
90
|
92.43
|
20241021-12:10:00.042
|
XNYS
|
280OA7S5UBG0C02421
|
|
10
|
92.43
|
20241021-12:10:00.042
|
XNYS
|
280OA7S5UBG1C02421
|
|
100
|
92.42
|
20241021-12:10:31.377
|
ARCX
|
280OA7S5UGQ1C02421
|
|
100
|
92.42
|
20241021-12:10:36.733
|
ARCX
|
280OA7S5UHIIC02421
|
|
19
|
92.38
|
20241021-12:13:21.702
|
ARCX
|
280OA7S5VE61C02421
|
|
5
|
92.38
|
20241021-12:13:21.703
|
ARCX
|
280OA7S5VE62C02421
|
|
61
|
92.38
|
20241021-12:13:21.703
|
ARCX
|
280OA7S5VE63C02421
|
|
15
|
92.38
|
20241021-12:13:21.703
|
ARCX
|
280OA7S5VE64C02421
|
|
100
|
92.36
|
20241021-12:15:18.002
|
EDGA
|
280OA7S603FJC02421
|
|
100
|
92.37
|
20241021-12:16:08.924
|
ARCX
|
280OA7S60DOBC02421
|
|
40
|
92.37
|
20241021-12:18:19.581
|
ARCX
|
280OA7S619SEC02421
|
|
1
|
92.42
|
20241021-12:19:14.546
|
XNAS
|
280OA7S61N7VC02421
|
|
99
|
92.42
|
20241021-12:19:14.546
|
XNAS
|
280OA7S61N80C02421
|
|
100
|
92.43
|
20241021-12:20:03.322
|
IEXG
|
280OA7S62205C02421
|
|
75
|
92.42
|
20241021-12:20:34.120
|
ARCX
|
280OA7S628T7C02421
|
|
25
|
92.42
|
20241021-12:20:34.120
|
ARCX
|
280OA7S628T8C02421
|
|
100
|
92.39
|
20241021-12:21:39.604
|
ARCX
|
280OA7S62N4CC02421
|
|
6
|
92.38
|
20241021-12:23:16.550
|
IEXG
|
280OA7S639TIC02421
|
|
94
|
92.38
|
20241021-12:23:16.550
|
IEXG
|
280OA7S639TJC02421
|
|
100
|
92.37
|
20241021-12:23:57.343
|
IEXG
|
280OA7S63ILHC02421
|
|
100
|
92.39
|
20241021-12:26:26.219
|
IEXG
|
280OA7S64HMJC02421
|
|
100
|
92.39
|
20241021-12:27:42.257
|
ARCX
|
280OA7S6516VC02421
|
|
100
|
92.37
|
20241021-12:28:17.631
|
EDGX
|
280OA7S6599MC02421
|
|
100
|
92.39
|
20241021-12:29:51.568
|
IEXG
|
280OA7S65T06C02421
|
|
1
|
92.39
|
20241021-12:32:01.000
|
XNAS
|
280OA7S66OG0C02421
|
|
99
|
92.39
|
20241021-12:32:01.000
|
XNAS
|
280OA7S66OG1C02421
|
|
100
|
92.39
|
20241021-12:33:24.301
|
XNAS
|
280OA7S678V6C02421
|
|
100
|
92.4
|
20241021-12:34:48.156
|
ARCX
|
280OA7S67OJLC02421
|
|
100
|
92.4
|
20241021-12:35:20.953
|
ARCX
|
280OA7S67UQCC02421
|
|
100
|
92.42
|
20241021-12:36:47.948
|
ARCX
|
280OA7S68F72C02421
|
|
100
|
92.41
|
20241021-12:37:28.044
|
EDGX
|
280OA7S68MNMC02421
|
|
35
|
92.39
|
20241021-12:38:25.866
|
ARCX
|
280OA7S691QMC02421
|
|
65
|
92.39
|
20241021-12:38:25.866
|
ARCX
|
280OA7S691QNC02421
|
|
100
|
92.39
|
20241021-12:41:17.174
|
ARCX
|
280OA7S6A1FHC02421
|
|
98
|
92.38
|
20241021-12:42:46.233
|
XNYS
|
280OA7S6AFPDC02421
|
|
2
|
92.38
|
20241021-12:42:46.233
|
XNYS
|
280OA7S6AFPEC02421
|
|
100
|
92.39
|
20241021-12:43:01.047
|
ARCX
|
280OA7S6AHUFC02421
|
|
100
|
92.39
|
20241021-12:44:39.386
|
ARCX
|
280OA7S6B2JTC02421
|
|
62
|
92.38
|
20241021-12:45:59.163
|
ARCX
|
280OA7S6BI2RC02421
|
|
100
|
92.4
|
20241021-12:46:53.685
|
EDGA
|
280OA7S6BQSDC02421
|
|
35
|
92.4
|
20241021-12:49:10.158
|
ARCX
|
280OA7S6CJ8QC02421
|
|
44
|
92.4
|
20241021-12:49:10.158
|
ARCX
|
280OA7S6CJ8RC02421
|
|
3
|
92.4
|
20241021-12:49:10.159
|
ARCX
|
280OA7S6CJ93C02421
|
|
18
|
92.4
|
20241021-12:49:10.560
|
ARCX
|
280OA7S6CJBOC02421
|
|
100
|
92.43
|
20241021-12:50:57.988
|
XPSX
|
280OA7S6D40LC02421
|
|
100
|
92.43
|
20241021-12:50:57.988
|
XPSX
|
280OA7S6D40MC02421
|
|
100
|
92.42
|
20241021-12:52:18.865
|
BATS
|
280OA7S6DHJLC02421
|
|
100
|
92.41
|
20241021-12:53:42.910
|
ARCX
|
280OA7S6E0HBC02421
|
|
100
|
92.45
|
20241021-12:55:02.669
|
XPSX
|
280OA7S6EERFC02421
|
|
52
|
92.46
|
20241021-12:57:07.261
|
XPSX
|
280OA7S6F491C02421
|
|
48
|
92.46
|
20241021-12:57:07.261
|
XPSX
|
280OA7S6F496C02421
|
|
100
|
92.5
|
20241021-12:58:53.675
|
ARCX
|
280OA7S6FKOTC02421
|
|
100
|
92.51
|
20241021-12:59:50.712
|
BATY
|
280OA7S6FV44C02421
|
|
100
|
92.51
|
20241021-13:00:54.952
|
XPSX
|
280OA7S6GCO8C02421
|
|
100
|
92.5
|
20241021-13:02:24.981
|
XPSX
|
280OA7S6GTITC02421
|
|
42
|
92.49
|
20241021-13:05:13.040
|
BATY
|
280OA7S6HSR1C02421
|
|
1
|
92.49
|
20241021-13:05:57.781
|
BATY
|
280OA7S6I4D0C02421
|
|
100
|
92.495
|
20241021-13:06:06.364
|
ARCX
|
280OA7S6I5RMC02421
|
|
56
|
92.53
|
20241021-13:07:04.500
|
BATY
|
280OA7S6IFNMC02421
|
|
44
|
92.53
|
20241021-13:07:04.969
|
BATY
|
280OA7S6IFPOC02421
|
|
100
|
92.57
|
20241021-13:08:53.314
|
EDGX
|
280OA7S6J185C02421
|
|
45
|
92.56
|
20241021-13:10:34.192
|
XASE
|
280OA7S6JHS7C02421
|
|
55
|
92.56
|
20241021-13:10:34.193
|
XASE
|
280OA7S6JHS8C02421
|
|
100
|
92.55
|
20241021-13:10:39.885
|
ARCX
|
280OA7S6JJ2NC02421
|
|
100
|
92.54
|
20241021-13:12:32.755
|
ARCX
|
280OA7S6K45IC02421
|
|
53
|
92.53
|
20241021-13:15:34.705
|
ARCX
|
280OA7S6L3LAC02421
|
|
47
|
92.53
|
20241021-13:15:34.705
|
ARCX
|
280OA7S6L3LBC02421
|
|
100
|
92.54
|
20241021-13:16:05.102
|
EDGA
|
280OA7S6L9E5C02421
|
|
100
|
92.5
|
20241021-13:17:38.331
|
ARCX
|
280OA7S6LPUSC02421
|
|
9
|
92.5
|
20241021-13:19:48.089
|
ARCX
|
280OA7S6MGD0C02421
|
|
91
|
92.5
|
20241021-13:19:48.089
|
ARCX
|
280OA7S6MGD1C02421
|
|
100
|
92.49
|
20241021-13:21:19.137
|
BATS
|
280OA7S6MU0HC02421
|
|
100
|
92.48
|
20241021-13:23:55.838
|
ARCX
|
280OA7S6NM37C02421
|
|
100
|
92.51
|
20241021-13:25:21.441
|
IEXG
|
280OA7S6O37NC02421
|
|
100
|
92.51
|
20241021-13:26:05.750
|
ARCX
|
280OA7S6OAKKC02421
|
|
100
|
92.52
|
20241021-13:28:23.870
|
EDGA
|
280OA7S6OVS6C02421
|
|
100
|
92.51
|
20241021-13:28:33.828
|
EDGA
|
280OA7S6P1C4C02421
|
|
100
|
92.49
|
20241021-13:30:45.295
|
ARCX
|
280OA7S6PPDAC02421
|
|
100
|
92.47
|
20241021-13:32:26.718
|
EDGA
|
280OA7S6QCNDC02421
|
|
77
|
92.46
|
20241021-13:33:48.033
|
ARCX
|
280OA7S6QSMEC02421
|
|
23
|
92.46
|
20241021-13:33:48.033
|
ARCX
|
280OA7S6QSMFC02421
|
|
3
|
92.5
|
20241021-13:35:55.206
|
XNYS
|
280OA7S6RIICC02421
|
|
6
|
92.51
|
20241021-13:35:55.206
|
XNYS
|
280OA7S6RIIDC02421
|
|
91
|
92.51
|
20241021-13:35:55.206
|
XNYS
|
280OA7S6RIIEC02421
|
|
100
|
92.51
|
20241021-13:36:56.292
|
XNAS
|
280OA7S6RRJPC02421
|
|
100
|
92.5
|
20241021-13:37:01.447
|
IEXG
|
280OA7S6RSF8C02421
|
|
1
|
92.5
|
20241021-13:37:57.575
|
MEMX
|
280OA7S6S4R4C02421
|
|
99
|
92.5
|
20241021-13:37:57.575
|
MEMX
|
280OA7S6S4R5C02421
|
|
100
|
92.49
|
20241021-13:38:19.321
|
ARCX
|
280OA7S6S9FCC02421
|
|
100
|
92.48
|
20241021-13:40:12.454
|
ARCX
|
280OA7S6SRCTC02421
|
|
96
|
92.5
|
20241021-13:42:02.657
|
XNYS
|
280OA7S6TCIBC02421
|
|
4
|
92.5
|
20241021-13:42:02.657
|
XNYS
|
280OA7S6TCICC02421
|
|
50
|
92.49
|
20241021-13:43:04.936
|
XPSX
|
280OA7S6TLSCC02421
|
|
50
|
92.49
|
20241021-13:43:04.936
|
XPSX
|
280OA7S6TLSDC02421
|
|
50
|
92.49
|
20241021-13:43:04.936
|
XPSX
|
280OA7S6TLSEC02421
|
|
50
|
92.49
|
20241021-13:43:04.936
|
XPSX
|
280OA7S6TLSFC02421
|
|
100
|
92.47
|
20241021-13:45:20.159
|
ARCX
|
280OA7S6UB17C02421
|
|
10
|
92.48
|
20241021-13:46:22.566
|
IEXG
|
280OA7S6ULP8C02421
|
|
90
|
92.48
|
20241021-13:46:22.566
|
IEXG
|
280OA7S6ULP9C02421
|
|
100
|
92.49
|
20241021-13:48:42.844
|
XNYS
|
280OA7S6VCEJC02421
|
|
1
|
92.49
|
20241021-13:49:07.296
|
EDGA
|
280OA7S6VG97C02421
|
|
99
|
92.49
|
20241021-13:49:43.497
|
EDGA
|
280OA7S6VLAIC02421
|
|
1
|
92.49
|
20241021-13:49:43.498
|
ARCX
|
280OA7S6VLAJC02421
|
|
100
|
92.51
|
20241021-13:51:29.734
|
XNYS
|
280OA7S704KJC02421
|
|
100
|
92.5
|
20241021-13:52:00.461
|
XPSX
|
280OA7S708TSC02421
|
|
100
|
92.49
|
20241021-13:52:33.663
|
ARCX
|
280OA7S70E54C02421
|
|
100
|
92.49
|
20241021-13:54:42.893
|
ARCX
|
280OA7S7118DC02421
|
|
100
|
92.48
|
20241021-13:54:54.466
|
ARCX
|
280OA7S712R7C02421
|
|
100
|
92.45
|
20241021-13:56:24.933
|
IEXG
|
280OA7S71GCMC02421
|
|
100
|
92.46
|
20241021-13:57:48.568
|
ARCX
|
280OA7S71SBNC02421
|
|
86
|
92.46
|
20241021-13:57:48.568
|
ARCX
|
280OA7S71SBOC02421
|
|
100
|
92.47
|
20241021-13:58:51.311
|
IEXG
|
280OA7S725GIC02421
|
|
100
|
92.45
|
20241021-13:59:45.472
|
EDGX
|
280OA7S72DQFC02421
|
|
100
|
92.43
|
20241021-14:00:04.755
|
ARCX
|
280OA7S72HQSC02421
|
|
100
|
92.45
|
20241021-14:01:20.296
|
XPSX
|
280OA7S7318NC02421
|
|
100
|
92.43
|
20241021-14:01:57.551
|
ARCX
|
280OA7S737BBC02421
|
|
100
|
92.43
|
20241021-14:04:36.501
|
ARCX
|
280OA7S742JBC02421
|
|
100
|
92.42
|
20241021-14:05:08.374
|
XPSX
|
280OA7S747M5C02421
|
|
57
|
92.42
|
20241021-14:05:08.376
|
ARCX
|
280OA7S747M6C02421
|
|
85
|
92.4
|
20241021-14:06:42.140
|
ARCX
|
280OA7S74O0AC02421
|
|
15
|
92.4
|
20241021-14:06:42.140
|
ARCX
|
280OA7S74O0BC02421
|
|
100
|
92.38
|
20241021-14:08:00.175
|
EDGA
|
280OA7S754LBC02421
|
|
100
|
92.37
|
20241021-14:08:50.050
|
EDGA
|
280OA7S75CUEC02421
|
|
99
|
92.33
|
20241021-14:09:55.461
|
ARCX
|
280OA7S75N7NC02421
|
|
1
|
92.33
|
20241021-14:09:55.461
|
ARCX
|
280OA7S75N7OC02421
|
|
69
|
92.32
|
20241021-14:12:00.613
|
ARCX
|
280OA7S76AFMC02421
|
|
31
|
92.32
|
20241021-14:12:00.613
|
ARCX
|
280OA7S76AFNC02421
|
|
34
|
92.31
|
20241021-14:12:50.049
|
ARCX
|
280OA7S76I9HC02421
|
|
66
|
92.31
|
20241021-14:12:50.049
|
ARCX
|
280OA7S76I9IC02421
|
|
100
|
92.26
|
20241021-14:14:02.153
|
EDGA
|
280OA7S76V2KC02421
|
|
100
|
92.23
|
20241021-14:15:40.061
|
ARCX
|
280OA7S77GFGC02421
|
|
24
|
92.23
|
20241021-14:17:59.072
|
ARCX
|
280OA7S784PIC02421
|
|
3
|
92.23
|
20241021-14:17:59.072
|
ARCX
|
280OA7S784PJC02421
|
|
73
|
92.23
|
20241021-14:17:59.321
|
ARCX
|
280OA7S784QVC02421
|
|
100
|
92.23
|
20241021-14:17:59.323
|
IEXG
|
280OA7S784R0C02421
|
|
100
|
92.29
|
20241021-14:20:10.906
|
XNAS
|
280OA7S78P8GC02421
|
|
43
|
92.28
|
20241021-14:20:24.384
|
ARCX
|
280OA7S78R8TC02421
|
|
52
|
92.28
|
20241021-14:20:24.384
|
ARCX
|
280OA7S78R8UC02421
|
|
5
|
92.28
|
20241021-14:20:24.385
|
ARCX
|
280OA7S78R8VC02421
|
|
48
|
92.28
|
20241021-14:20:24.385
|
ARCX
|
280OA7S78R90C02421
|
|
52
|
92.28
|
20241021-14:20:24.385
|
ARCX
|
280OA7S78R91C02421
|
|
79
|
92.24
|
20241021-14:22:53.362
|
ARCX
|
280OA7S79G26C02421
|
|
21
|
92.24
|
20241021-14:22:53.362
|
ARCX
|
280OA7S79G27C02421
|
|
100
|
92.24
|
20241021-14:24:09.007
|
IEXG
|
280OA7S79SVJC02421
|
|
100
|
92.13
|
20241021-14:25:48.139
|
XPSX
|
280OA7S7AC04C02421
|
|
30
|
92.12
|
20241021-14:27:52.330
|
IEXG
|
280OA7S7AU2UC02421
|
|
70
|
92.12
|
20241021-14:27:55.555
|
IEXG
|
280OA7S7AUGNC02421
|
|
20
|
92.11
|
20241021-14:28:33.238
|
IEXG
|
280OA7S7B4IAC02421
|
|
11
|
92.11
|
20241021-14:28:33.238
|
IEXG
|
280OA7S7B4IBC02421
|
|
69
|
92.11
|
20241021-14:28:33.238
|
IEXG
|
280OA7S7B4ICC02421
|
|
100
|
92.1
|
20241021-14:29:59.333
|
ARCX
|
280OA7S7BHT4C02421
|
|
10
|
92.07
|
20241021-14:30:33.473
|
IEXG
|
280OA7S7BQ2SC02421
|
|
90
|
92.07
|
20241021-14:30:33.473
|
IEXG
|
280OA7S7BQ2TC02421
|
|
21
|
92.06
|
20241021-14:31:52.365
|
XPSX
|
280OA7S7C8T6C02421
|
|
79
|
92.06
|
20241021-14:31:52.365
|
XPSX
|
280OA7S7C8T7C02421
|
|
100
|
92.06
|
20241021-14:33:14.510
|
ARCX
|
280OA7S7CR1CC02421
|
|
100
|
92.09
|
20241021-14:35:02.711
|
LTSE
|
280OA7S7DH1KC02421
|
|
4
|
92.08
|
20241021-14:35:26.851
|
IEXG
|
280OA7S7DLJEC02421
|
|
50
|
92.08
|
20241021-14:36:09.797
|
IEXG
|
280OA7S7DU7SC02421
|
|
1
|
92.08
|
20241021-14:36:09.797
|
IEXG
|
280OA7S7DU7TC02421
|
|
45
|
92.08
|
20241021-14:36:09.797
|
IEXG
|
280OA7S7DU7UC02421
|
|
4
|
92.08
|
20241021-14:36:09.798
|
XNYS
|
280OA7S7DU7VC02421
|
|
100
|
92.04
|
20241021-14:37:19.292
|
ARCX
|
280OA7S7EARVC02421
|
|
31
|
92.03
|
20241021-14:37:41.700
|
IEXG
|
280OA7S7EEO1C02421
|
|
69
|
92.03
|
20241021-14:37:41.700
|
IEXG
|
280OA7S7EEO2C02421
|
|
100
|
92.04
|
20241021-14:40:02.405
|
LTSE
|
280OA7S7F8ELC02421
|
|
100
|
92.03
|
20241021-14:40:26.921
|
ARCX
|
280OA7S7FCTAC02421
|
|
6
|
92
|
20241021-14:41:30.853
|
ARCX
|
280OA7S7FO56C02421
|
|
94
|
92
|
20241021-14:41:30.853
|
ARCX
|
280OA7S7FO57C02421
|
|
100
|
92.01
|
20241021-14:42:59.236
|
EDGA
|
280OA7S7G6C5C02421
|
|
100
|
92.01
|
20241021-14:44:43.032
|
ARCX
|
280OA7S7GO3PC02421
|
|
100
|
92
|
20241021-14:45:54.595
|
ARCX
|
280OA7S7H595C02421
|
|
100
|
92.01
|
20241021-14:47:28.608
|
ARCX
|
280OA7S7HKS0C02421
|
|
99
|
92
|
20241021-14:48:07.066
|
ARCX
|
280OA7S7HRK9C02421
|
|
1
|
92
|
20241021-14:48:07.066
|
ARCX
|
280OA7S7HRKAC02421
|
|
82
|
92.01
|
20241021-14:48:51.271
|
XPSX
|
280OA7S7I3OVC02421
|
|
18
|
92.01
|
20241021-14:48:51.462
|
XPSX
|
280OA7S7I3Q2C02421
|
|
100
|
92.04
|
20241021-14:51:15.813
|
XNAS
|
280OA7S7ITEAC02421
|
|
35
|
92.04
|
20241021-14:51:15.814
|
IEXG
|
280OA7S7ITEBC02421
|
|
65
|
92.04
|
20241021-14:51:15.888
|
IEXG
|
280OA7S7ITERC02421
|
|
100
|
92.05
|
20241021-14:53:23.762
|
ARCX
|
280OA7S7JJRKC02421
|
|
100
|
92.03
|
20241021-14:54:45.519
|
ARCX
|
280OA7S7K2O2C02421
|
|
100
|
92.04
|
20241021-14:56:21.134
|
ARCX
|
280OA7S7KJNNC02421
|
|
100
|
92.03
|
20241021-14:56:29.706
|
ARCX
|
280OA7S7KLHJC02421
|
|
100
|
92.03
|
20241021-14:56:29.706
|
ARCX
|
280OA7S7KLHKC02421
|
|
100
|
92.01
|
20241021-14:58:45.921
|
IEXG
|
280OA7S7LDRNC02421
|
|
100
|
92
|
20241021-14:59:24.701
|
IEXG
|
280OA7S7LLQCC02421
|
|
100
|
92.03
|
20241021-15:00:24.674
|
BATY
|
280OA7S7M69SC02421
|
|
100
|
92.05
|
20241021-15:01:34.286
|
ARCX
|
280OA7S7ML78C02421
|
|
100
|
92.03
|
20241021-15:01:49.423
|
IEXG
|
280OA7S7MNUFC02421
|
|
100
|
92.06
|
20241021-15:03:09.224
|
ARCX
|
280OA7S7N8K3C02421
|
|
19
|
92.04
|
20241021-15:04:01.932
|
ARCX
|
280OA7S7NJMEC02421
|
|
100
|
92.07
|
20241021-15:05:18.225
|
XPSX
|
280OA7S7O2VCC02421
|
|
100
|
92.06
|
20241021-15:06:17.076
|
XASE
|
280OA7S7OFLSC02421
|
|
100
|
92.07
|
20241021-15:07:16.789
|
IEXG
|
280OA7S7OQT9C02421
|
|
100
|
92.08
|
20241021-15:08:17.120
|
ARCX
|
280OA7S7P672C02421
|
|
100
|
92.12
|
20241021-15:09:37.761
|
EPRL
|
280OA7S7PLG5C02421
|
|
100
|
92.12
|
20241021-15:09:37.761
|
ARCX
|
280OA7S7PLG8C02421
|
|
100
|
92.11
|
20241021-15:10:41.055
|
IEXG
|
280OA7S7Q0C8C02421
|
|
23
|
92.095
|
20241021-15:12:22.965
|
XNAS
|
280OA7S7QIM4C02421
|
|
77
|
92.1
|
20241021-15:12:22.965
|
XNAS
|
280OA7S7QIM5C02421
|
|
100
|
92.12
|
20241021-15:12:43.338
|
XPSX
|
280OA7S7QM82C02421
|
|
100
|
92.1
|
20241021-15:13:44.675
|
XNAS
|
280OA7S7R071C02421
|
|
100
|
92.14
|
20241021-15:14:23.866
|
ARCX
|
280OA7S7R9CIC02421
|
|
100
|
92.15
|
20241021-15:15:17.667
|
ARCX
|
280OA7S7RJJNC02421
|
|
26
|
92.14
|
20241021-15:16:21.008
|
IEXG
|
280OA7S7S02DC02421
|
|
100
|
92.15
|
20241021-15:17:28.802
|
ARCX
|
280OA7S7SCLAC02421
|
|
100
|
92.15
|
20241021-15:17:28.802
|
ARCX
|
280OA7S7SCLBC02421
|
|
100
|
92.15
|
20241021-15:17:58.802
|
XPSX
|
280OA7S7SHNVC02421
|
|
100
|
92.14
|
20241021-15:19:44.726
|
XNAS
|
280OA7S7T469C02421
|
|
100
|
92.14
|
20241021-15:19:56.803
|
ARCX
|
280OA7S7T698C02421
|
|
100
|
92.13
|
20241021-15:20:37.742
|
IEXG
|
280OA7S7TE7JC02421
|
|
100
|
92.09
|
20241021-15:21:25.447
|
IEXG
|
280OA7S7TN63C02421
|
|
100
|
92.07
|
20241021-15:22:41.331
|
ARCX
|
280OA7S7U4HJC02421
|
|
100
|
92.08
|
20241021-15:24:02.844
|
XNYS
|
280OA7S7UJCBC02421
|
|
100
|
92.08
|
20241021-15:24:16.862
|
XNAS
|
280OA7S7UM1HC02421
|
|
7
|
92.07
|
20241021-15:24:57.039
|
IEXG
|
280OA7S7USCPC02421
|
|
100
|
92.07
|
20241021-15:24:57.039
|
IEXG
|
280OA7S7USCQC02421
|
|
93
|
92.07
|
20241021-15:24:57.039
|
IEXG
|
280OA7S7USCRC02421
|
|
100
|
92.07
|
20241021-15:26:25.382
|
ARCX
|
280OA7S7VCQIC02421
|
|
100
|
92.07
|
20241021-15:27:06.343
|
EDGA
|
280OA7S7VK89C02421
|
|
11
|
92.05
|
20241021-15:27:19.029
|
XNAS
|
280OA7S7VMRPC02421
|
|
89
|
92.05
|
20241021-15:27:21.865
|
XNAS
|
280OA7S7VNI2C02421
|
|
79
|
92.04
|
20241021-15:28:12.680
|
IEXG
|
280OA7S801IUC02421
|
|
21
|
92.04
|
20241021-15:28:12.680
|
IEXG
|
280OA7S801IVC02421
|
|
100
|
92.03
|
20241021-15:28:50.943
|
ARCX
|
280OA7S8088DC02421
|
|
100
|
92.04
|
20241021-15:30:00.263
|
XNYS
|
280OA7S80MB1C02421
|
|
100
|
92.03
|
20241021-15:30:00.895
|
IEXG
|
280OA7S80MI4C02421
|
|
5
|
92.03
|
20241021-15:30:00.895
|
IEXG
|
280OA7S80MI5C02421
|
|
95
|
92.03
|
20241021-15:30:00.895
|
IEXG
|
280OA7S80MI6C02421
|
|
20
|
92
|
20241021-15:31:10.785
|
EDGA
|
280OA7S81B53C02421
|
|
80
|
92
|
20241021-15:31:10.785
|
EDGA
|
280OA7S81B54C02421
|
|
73
|
92.02
|
20241021-15:31:54.517
|
IEXG
|
280OA7S81NB7C02421
|
|
27
|
92.02
|
20241021-15:31:54.518
|
IEXG
|
280OA7S81NB8C02421
|
|
44
|
92
|
20241021-15:32:26.400
|
ARCX
|
280OA7S81UKPC02421
|
|
56
|
92
|
20241021-15:32:26.400
|
ARCX
|
280OA7S81UKQC02421
|
|
1
|
92.03
|
20241021-15:33:31.896
|
XNYS
|
280OA7S82HO7C02421
|
|
99
|
92.03
|
20241021-15:33:31.896
|
XNYS
|
280OA7S82HO8C02421
|
|
100
|
92.02
|
20241021-15:33:59.928
|
XPSX
|
280OA7S82P5MC02421
|
|
100
|
92.01
|
20241021-15:34:02.212
|
XPSX
|
280OA7S82QUHC02421
|
|
100
|
92.01
|
20241021-15:34:40.560
|
IEXG
|
280OA7S83AB8C02421
|
|
100
|
92.03
|
20241021-15:35:42.025
|
LTSE
|
280OA7S83Q7QC02421
|
|
100
|
92.02
|
20241021-15:35:51.987
|
XPSX
|
280OA7S83SBQC02421
|
|
80
|
92.02
|
20241021-15:35:51.987
|
IEXG
|
280OA7S83SBRC02421
|
|
20
|
92.02
|
20241021-15:35:51.987
|
IEXG
|
280OA7S83SBSC02421
|
|
100
|
92.01
|
20241021-15:36:36.688
|
EDGA
|
280OA7S8476AC02421
|
|
14
|
92.01
|
20241021-15:37:33.759
|
ARCX
|
280OA7S84KS1C02421
|
|
86
|
92.01
|
20241021-15:37:33.759
|
ARCX
|
280OA7S84KS2C02421
|
|
100
|
91.99
|
20241021-15:38:08.957
|
EDGA
|
280OA7S84SVOC02421
|
|
100
|
92.02
|
20241021-15:38:50.415
|
XNYS
|
280OA7S856E6C02421
|
|
1
|
92.01
|
20241021-15:38:57.717
|
XASE
|
280OA7S85814C02421
|
|
100
|
92
|
20241021-15:39:13.340
|
ARCX
|
280OA7S85BQNC02421
|
|
100
|
92.02
|
20241021-15:39:55.886
|
XASE
|
280OA7S85MHTC02421
|
|
100
|
92.02
|
20241021-15:40:36.093
|
XASE
|
280OA7S861GOC02421
|
|
95
|
92.01
|
20241021-15:41:11.760
|
XASE
|
280OA7S86EAMC02421
|
|
100
|
92
|
20241021-15:41:24.607
|
IEXG
|
280OA7S86K4DC02421
|
|
100
|
92
|
20241021-15:41:46.051
|
IEXG
|
280OA7S86O8IC02421
|
|
8
|
92.02
|
20241021-15:42:57.060
|
XNYS
|
280OA7S8776NC02421
|
|
92
|
92.02
|
20241021-15:42:57.060
|
XNYS
|
280OA7S8776OC02421
|
|
8
|
92.02
|
20241021-15:42:57.779
|
XNYS
|
280OA7S877BVC02421
|
|
5
|
92.02
|
20241021-15:42:57.779
|
XNYS
|
280OA7S877C0C02421
|
|
87
|
92.02
|
20241021-15:42:57.779
|
XNYS
|
280OA7S877C1C02421
|
|
13
|
92.02
|
20241021-15:43:02.774
|
XNYS
|
280OA7S878FMC02421
|
|
87
|
92.02
|
20241021-15:43:02.774
|
XNYS
|
280OA7S878FNC02421
|
|
100
|
92.01
|
20241021-15:43:26.456
|
XPSX
|
280OA7S87DUQC02421
|
|
100
|
92.01
|
20241021-15:43:26.457
|
IEXG
|
280OA7S87DURC02421
|
|
100
|
92.01
|
20241021-15:43:38.054
|
ARCX
|
280OA7S87GFRC02421
|
|
100
|
92.005
|
20241021-15:44:16.158
|
XNYS
|
280OA7S87O6JC02421
|
|
100
|
92
|
20241021-15:44:16.206
|
ARCX
|
280OA7S87O79C02421
|
|
100
|
92.01
|
20241021-15:45:00.202
|
XASE
|
280OA7S88195C02421
|
|
8
|
92.01
|
20241021-15:45:00.202
|
XASE
|
280OA7S88196C02421
|
|
92
|
92.01
|
20241021-15:45:00.202
|
XASE
|
280OA7S88197C02421
|
|
100
|
92
|
20241021-15:45:14.470
|
XASE
|
280OA7S886E7C02421
|
|
82
|
92.01
|
20241021-15:45:50.047
|
BATS
|
280OA7S88IM0C02421
|
|
18
|
92.01
|
20241021-15:45:50.047
|
BATS
|
280OA7S88IM1C02421
|
|
100
|
92.01
|
20241021-15:45:54.390
|
XASE
|
280OA7S88JULC02421
|
|
100
|
92
|
20241021-15:45:58.443
|
XASE
|
280OA7S88KQCC02421
|
|
86
|
91.98
|
20241021-15:46:13.136
|
ARCX
|
280OA7S88TUTC02421
|
|
14
|
91.98
|
20241021-15:46:13.136
|
ARCX
|
280OA7S88TUUC02421
|
|
100
|
91.98
|
20241021-15:46:44.388
|
ARCX
|
280OA7S89GJUC02421
|
|
100
|
91.98
|
20241021-15:46:44.390
|
XASE
|
280OA7S89GJVC02421
|
|
100
|
91.99
|
20241021-15:46:58.121
|
XASE
|
280OA7S89LC1C02421
|
|
100
|
91.97
|
20241021-15:47:15.568
|
ARCX
|
280OA7S89QGDC02421
|
|
100
|
91.98
|
20241021-15:47:38.561
|
ARCX
|
280OA7S8A1NJC02421
|
|
100
|
91.99
|
20241021-15:48:07.917
|
XNAS
|
280OA7S8ABM9C02421
|
|
100
|
92.01
|
20241021-15:48:39.314
|
XNYS
|
280OA7S8AKTOC02421
|
|
1
|
92.01
|
20241021-15:48:39.314
|
XNYS
|
280OA7S8AKTPC02421
|
|
100
|
92.01
|
20241021-15:48:39.314
|
XNYS
|
280OA7S8AKTQC02421
|
|
2
|
92.01
|
20241021-15:48:39.314
|
XNYS
|
280OA7S8AKTRC02421
|
|
32
|
92.01
|
20241021-15:48:39.314
|
XNYS
|
280OA7S8AKTSC02421
|
|
200
|
92.01
|
20241021-15:48:39.315
|
XNAS
|
280OA7S8AKTTC02421
|
|
100
|
92.01
|
20241021-15:48:39.315
|
XNAS
|
280OA7S8AKTUC02421
|
|
100
|
92.01
|
20241021-15:48:39.315
|
XNYS
|
280OA7S8AKTVC02421
|
|
100
|
92.01
|
20241021-15:48:39.315
|
XNYS
|
280OA7S8AKU0C02421
|
|
100
|
92.01
|
20241021-15:48:39.315
|
XNYS
|
280OA7S8AKU1C02421
|
|
100
|
92.01
|
20241021-15:48:39.315
|
ARCX
|
280OA7S8AKU2C02421
|
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
POSQKBBKFBDKPKB
Crh (LSE:CRH)
과거 데이터 주식 차트
부터 10월(10) 2024 으로 11월(11) 2024
Crh (LSE:CRH)
과거 데이터 주식 차트
부터 11월(11) 2023 으로 11월(11) 2024
