CRH PLC Transaction in Own Shares
August 27 2024 - 4:30AM
RNS Regulatory News
RNS Number : 8206B
CRH PLC
27 August 2024
27th August
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 26th
August 2024 it acquired the following number of its ordinary shares
(the "ordinary shares") in
the United States through CRH's broker BNP Paribas Securities Corp.
The ordinary shares acquired (by way of redemption) will be
cancelled.
|
Aggregate number of ordinary shares acquired
|
Daily volume weighted average price paid
|
Daily highest price paid per share
|
Daily lowest price per share
|
Trading Venue
|
|
7,154
|
$90.52
|
$90.95
|
$90.31
|
XNYS
|
|
1,400
|
$90.53
|
$90.71
|
$90.36
|
EDGX
|
|
10,022
|
$90.50
|
$90.95
|
$89.95
|
ARCX
|
|
1,511
|
$90.54
|
$90.71
|
$90.37
|
BATS
|
|
10,884
|
$90.56
|
$90.93
|
$90.35
|
XNAS
|
|
5,553
|
$90.48
|
$90.69
|
$90.19
|
BATY
|
|
1,100
|
$90.46
|
$90.67
|
$90.36
|
XASE
|
|
2,000
|
$90.52
|
$90.71
|
$90.29
|
EPRL
|
|
2,240
|
$90.53
|
$90.66
|
$90.39
|
IEXG
|
|
300
|
$90.60
|
$90.80
|
$90.41
|
XCHI
|
|
1,400
|
$90.54
|
$90.78
|
$90.46
|
MEMX
|
|
10,936
|
$90.51
|
$90.88
|
$90.32
|
XPSX
|
|
1,400
|
$90.53
|
$90.63
|
$90.41
|
EDGA
|
|
100
|
$90.59
|
$90.59
|
$90.59
|
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
681,557,532 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,115,068 of its ordinary shares in treasury,
which represents 5.689% 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
26th August 2024 by BNP Paribas Securities Corp on
behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes
of the UK Financial Conduct Authority's Listing Rule
14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company
Secretary
Tel: 00 3531 6344340
|
Issuer name:
|
|
CRH plc
|
|
|
|
LEI
|
|
549300MIDJNNTH068E74
|
|
|
ISIN:
|
|
IE0001827041
|
|
|
US Broker name:
|
BNP Paribas Securities
Corp
|
|
|
US Broker code (CRD#):
|
15794
|
|
|
Time Zone:
|
EST
|
|
|
Currency
|
USD
|
|
|
Date of Transactions:
|
|
26th August 2024
|
|
|
Aggregated Information
|
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$90.5202
|
56,000
|
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
90.2
|
20240826-13:30:01.155
|
ARCX
|
280JMIR90IDPC02421
|
|
100
|
89.95
|
20240826-13:30:24.209
|
ARCX
|
280JMIR90NI1C02421
|
|
100
|
90.52
|
20240826-13:31:36.990
|
XNYS
|
280JMIR9103SC02421
|
|
100
|
90.52
|
20240826-13:31:36.992
|
XNYS
|
280JMIR9103TC02421
|
|
89
|
90.52
|
20240826-13:31:36.992
|
XNYS
|
280JMIR9103UC02421
|
|
59
|
90.52
|
20240826-13:31:36.993
|
XNYS
|
280JMIR9103VC02421
|
|
46
|
90.52
|
20240826-13:31:36.993
|
XNYS
|
280JMIR91040C02421
|
|
100
|
90.52
|
20240826-13:31:37.120
|
XNYS
|
280JMIR9104BC02421
|
|
106
|
90.52
|
20240826-13:31:37.120
|
XNYS
|
280JMIR9104CC02421
|
|
200
|
90.51
|
20240826-13:34:03.901
|
XNYS
|
280JMIR91GG9C02421
|
|
99
|
90.53
|
20240826-13:34:03.901
|
XNYS
|
280JMIR91GGAC02421
|
|
1
|
90.44
|
20240826-13:34:03.901
|
XNAS
|
280JMIR91GGBC02421
|
|
100
|
90.44
|
20240826-13:34:03.901
|
IEXG
|
280JMIR91GGCC02421
|
|
100
|
90.35
|
20240826-13:34:25.180
|
XNAS
|
280JMIR91JI3C02421
|
|
100
|
90.35
|
20240826-13:34:25.180
|
XNAS
|
280JMIR91JI4C02421
|
|
100
|
90.35
|
20240826-13:34:25.180
|
XNAS
|
280JMIR91JI5C02421
|
|
100
|
90.35
|
20240826-13:34:25.180
|
XNYS
|
280JMIR91JI6C02421
|
|
100
|
90.35
|
20240826-13:34:25.180
|
XNYS
|
280JMIR91JI7C02421
|
|
100
|
90.35
|
20240826-13:34:25.180
|
XNYS
|
280JMIR91JI8C02421
|
|
27
|
90.35
|
20240826-13:34:25.180
|
XNYS
|
280JMIR91JI9C02421
|
|
73
|
90.35
|
20240826-13:34:25.180
|
XNYS
|
280JMIR91JIAC02421
|
|
100
|
90.57
|
20240826-13:38:37.394
|
XNYS
|
280JMIR92PALC02421
|
|
10
|
90.57
|
20240826-13:38:37.394
|
XNYS
|
280JMIR92PAMC02421
|
|
25
|
90.57
|
20240826-13:38:37.395
|
XNYS
|
280JMIR92PANC02421
|
|
25
|
90.57
|
20240826-13:38:37.395
|
XNYS
|
280JMIR92PAOC02421
|
|
25
|
90.57
|
20240826-13:38:37.395
|
XNYS
|
280JMIR92PAPC02421
|
|
15
|
90.57
|
20240826-13:38:37.395
|
XNYS
|
280JMIR92PAQC02421
|
|
100
|
90.63
|
20240826-13:38:51.520
|
XNYS
|
280JMIR92R8QC02421
|
|
200
|
90.65
|
20240826-13:39:04.007
|
XNYS
|
280JMIR92SS7C02421
|
|
100
|
90.65
|
20240826-13:39:04.007
|
XNYS
|
280JMIR92SS8C02421
|
|
6
|
90.69
|
20240826-13:39:36.188
|
XNAS
|
280JMIR9324EC02421
|
|
12
|
90.69
|
20240826-13:39:36.188
|
XNAS
|
280JMIR9324FC02421
|
|
82
|
90.69
|
20240826-13:39:36.188
|
XNAS
|
280JMIR9324GC02421
|
|
100
|
90.59
|
20240826-13:40:56.153
|
EDGX
|
280JMIR93DIJC02421
|
|
50
|
90.59
|
20240826-13:40:56.153
|
XNYS
|
280JMIR93DIKC02421
|
|
50
|
90.59
|
20240826-13:40:56.153
|
ARCX
|
280JMIR93DILC02421
|
|
50
|
90.59
|
20240826-13:40:56.153
|
ARCX
|
280JMIR93DIMC02421
|
|
200
|
90.59
|
20240826-13:40:56.153
|
XNAS
|
280JMIR93DINC02421
|
|
50
|
90.59
|
20240826-13:40:56.153
|
XNYS
|
280JMIR93DIOC02421
|
|
100
|
90.58
|
20240826-13:41:23.656
|
XNAS
|
280JMIR93HJIC02421
|
|
100
|
90.55
|
20240826-13:41:35.360
|
BATS
|
280JMIR93JDFC02421
|
|
100
|
90.51
|
20240826-13:42:04.126
|
XNAS
|
280JMIR93NC5C02421
|
|
34
|
90.48
|
20240826-13:42:19.123
|
XNYS
|
280JMIR93PV0C02421
|
|
66
|
90.48
|
20240826-13:42:19.124
|
XNYS
|
280JMIR93PV1C02421
|
|
100
|
90.47
|
20240826-13:42:51.782
|
XNAS
|
280JMIR93UM5C02421
|
|
100
|
90.54
|
20240826-13:43:52.721
|
MEMX
|
280JMIR946S9C02421
|
|
100
|
90.51
|
20240826-13:44:11.551
|
XNYS
|
280JMIR949M5C02421
|
|
100
|
90.51
|
20240826-13:44:12.558
|
XNYS
|
280JMIR949Q6C02421
|
|
100
|
90.76
|
20240826-13:45:08.728
|
XNAS
|
280JMIR94HV0C02421
|
|
100
|
90.86
|
20240826-13:45:46.947
|
XNAS
|
280JMIR94O89C02421
|
|
180
|
90.95
|
20240826-13:46:42.672
|
XNYS
|
280JMIR950NUC02421
|
|
20
|
90.95
|
20240826-13:46:42.672
|
XNYS
|
280JMIR950NVC02421
|
|
7
|
90.95
|
20240826-13:46:43.852
|
ARCX
|
280JMIR950T1C02421
|
|
92
|
90.95
|
20240826-13:46:43.852
|
ARCX
|
280JMIR950T2C02421
|
|
1
|
90.95
|
20240826-13:46:43.852
|
ARCX
|
280JMIR950T3C02421
|
|
100
|
90.93
|
20240826-13:47:05.230
|
XNAS
|
280JMIR953NUC02421
|
|
100
|
90.93
|
20240826-13:47:05.230
|
XNAS
|
280JMIR953NVC02421
|
|
100
|
90.88
|
20240826-13:47:39.116
|
XPSX
|
280JMIR958DPC02421
|
|
100
|
90.75
|
20240826-13:47:50.474
|
XPSX
|
280JMIR95A90C02421
|
|
6
|
90.71
|
20240826-13:48:51.488
|
BATS
|
280JMIR95L9GC02421
|
|
70
|
90.71
|
20240826-13:48:51.488
|
BATS
|
280JMIR95L9HC02421
|
|
23
|
90.71
|
20240826-13:48:51.488
|
XNAS
|
280JMIR95L9IC02421
|
|
1
|
90.71
|
20240826-13:48:51.488
|
XNAS
|
280JMIR95L9JC02421
|
|
100
|
90.78
|
20240826-13:49:54.546
|
MEMX
|
280JMIR95UMEC02421
|
|
100
|
90.7
|
20240826-13:50:05.238
|
ARCX
|
280JMIR960DMC02421
|
|
5
|
90.7
|
20240826-13:50:05.239
|
XPSX
|
280JMIR960DNC02421
|
|
100
|
90.69
|
20240826-13:50:46.927
|
XNAS
|
280JMIR968F5C02421
|
|
100
|
90.69
|
20240826-13:50:46.928
|
XNAS
|
280JMIR968F6C02421
|
|
25
|
90.69
|
20240826-13:50:46.928
|
XNAS
|
280JMIR968F7C02421
|
|
44
|
90.69
|
20240826-13:50:46.928
|
XNAS
|
280JMIR968F8C02421
|
|
25
|
90.69
|
20240826-13:50:46.928
|
XNAS
|
280JMIR968F9C02421
|
|
6
|
90.69
|
20240826-13:50:46.928
|
XNAS
|
280JMIR968FAC02421
|
|
100
|
90.69
|
20240826-13:50:46.928
|
XNAS
|
280JMIR968FBC02421
|
|
100
|
90.61
|
20240826-13:51:57.651
|
IEXG
|
280JMIR96K95C02421
|
|
100
|
90.62
|
20240826-13:51:59.670
|
IEXG
|
280JMIR96KHEC02421
|
|
94
|
90.71
|
20240826-13:52:16.135
|
XNAS
|
280JMIR96NG2C02421
|
|
6
|
90.71
|
20240826-13:52:16.135
|
XNAS
|
280JMIR96NG3C02421
|
|
100
|
90.8
|
20240826-13:53:08.110
|
XCHI
|
280JMIR9703FC02421
|
|
100
|
90.71
|
20240826-13:53:26.679
|
EPRL
|
280JMIR972MIC02421
|
|
100
|
90.71
|
20240826-13:53:26.679
|
EPRL
|
280JMIR972MJC02421
|
|
100
|
90.71
|
20240826-13:53:26.722
|
XPSX
|
280JMIR972OBC02421
|
|
100
|
90.64
|
20240826-13:54:46.936
|
XNAS
|
280JMIR97H9DC02421
|
|
100
|
90.65
|
20240826-13:55:20.127
|
XNAS
|
280JMIR97MQJC02421
|
|
25
|
90.59
|
20240826-13:55:20.500
|
XNAS
|
280JMIR97MSJC02421
|
|
75
|
90.59
|
20240826-13:55:20.500
|
XNAS
|
280JMIR97MSKC02421
|
|
41
|
90.59
|
20240826-13:55:20.500
|
XNAS
|
280JMIR97MSLC02421
|
|
100
|
90.59
|
20240826-13:56:02.938
|
XNAS
|
280JMIR97SNKC02421
|
|
2
|
90.6
|
20240826-13:56:49.933
|
ARCX
|
280JMIR9830IC02421
|
|
1
|
90.6
|
20240826-13:56:49.933
|
ARCX
|
280JMIR9830JC02421
|
|
2
|
90.6
|
20240826-13:56:49.933
|
ARCX
|
280JMIR9830KC02421
|
|
95
|
90.6
|
20240826-13:56:49.933
|
ARCX
|
280JMIR9830LC02421
|
|
100
|
90.6
|
20240826-13:57:15.711
|
ARCX
|
280JMIR986CNC02421
|
|
100
|
90.56
|
20240826-13:57:29.849
|
IEXG
|
280JMIR9887KC02421
|
|
100
|
90.57
|
20240826-13:58:11.881
|
IEXG
|
280JMIR98E3GC02421
|
|
100
|
90.55
|
20240826-13:58:43.666
|
XNYS
|
280JMIR98IDIC02421
|
|
100
|
90.55
|
20240826-13:58:43.666
|
XNYS
|
280JMIR98IDJC02421
|
|
91
|
90.5
|
20240826-13:59:24.871
|
XNAS
|
280JMIR98OLTC02421
|
|
9
|
90.5
|
20240826-13:59:24.871
|
XNAS
|
280JMIR98OLUC02421
|
|
100
|
90.52
|
20240826-14:00:09.576
|
XNAS
|
280JMIR990OBC02421
|
|
99
|
90.53
|
20240826-14:00:17.433
|
XNAS
|
280JMIR9925HC02421
|
|
1
|
90.53
|
20240826-14:00:17.433
|
XNAS
|
280JMIR9925IC02421
|
|
100
|
90.5
|
20240826-14:00:18.407
|
XNAS
|
280JMIR992ASC02421
|
|
100
|
90.5
|
20240826-14:00:18.407
|
XNAS
|
280JMIR992ATC02421
|
|
100
|
90.49
|
20240826-14:01:00.374
|
BATS
|
280JMIR99AUTC02421
|
|
100
|
90.49
|
20240826-14:01:00.374
|
XNAS
|
280JMIR99AUUC02421
|
|
100
|
90.53
|
20240826-14:01:53.352
|
XNYS
|
280JMIR99O9DC02421
|
|
5
|
90.54
|
20240826-14:02:12.549
|
XNAS
|
280JMIR99T80C02421
|
|
95
|
90.54
|
20240826-14:02:12.549
|
ARCX
|
280JMIR99T81C02421
|
|
100
|
90.56
|
20240826-14:02:45.336
|
EPRL
|
280JMIR9A637C02421
|
|
100
|
90.56
|
20240826-14:02:45.336
|
EPRL
|
280JMIR9A638C02421
|
|
100
|
90.53
|
20240826-14:03:04.137
|
EPRL
|
280JMIR9AA6PC02421
|
|
100
|
90.44
|
20240826-14:03:34.137
|
BATY
|
280JMIR9AGT4C02421
|
|
96
|
90.47
|
20240826-14:04:36.846
|
XNAS
|
280JMIR9AUEJC02421
|
|
1
|
90.47
|
20240826-14:04:36.846
|
XNYS
|
280JMIR9AUEKC02421
|
|
1
|
90.47
|
20240826-14:04:36.846
|
ARCX
|
280JMIR9AUELC02421
|
|
2
|
90.47
|
20240826-14:04:36.848
|
ARCX
|
280JMIR9AUEMC02421
|
|
100
|
90.49
|
20240826-14:05:06.567
|
XNYS
|
280JMIR9B496C02421
|
|
34
|
90.44
|
20240826-14:05:35.127
|
XPSX
|
280JMIR9BA2GC02421
|
|
66
|
90.44
|
20240826-14:05:35.127
|
XPSX
|
280JMIR9BA2HC02421
|
|
34
|
90.44
|
20240826-14:05:35.127
|
XNAS
|
280JMIR9BA2IC02421
|
|
66
|
90.44
|
20240826-14:05:35.127
|
XNAS
|
280JMIR9BA2JC02421
|
|
34
|
90.41
|
20240826-14:06:21.573
|
EPRL
|
280JMIR9BITTC02421
|
|
66
|
90.41
|
20240826-14:06:21.573
|
EPRL
|
280JMIR9BITUC02421
|
|
4
|
90.41
|
20240826-14:06:21.574
|
XPSX
|
280JMIR9BITVC02421
|
|
96
|
90.41
|
20240826-14:06:21.575
|
XPSX
|
280JMIR9BIU0C02421
|
|
100
|
90.44
|
20240826-14:07:15.099
|
XNAS
|
280JMIR9BSH9C02421
|
|
75
|
90.44
|
20240826-14:07:15.099
|
XNAS
|
280JMIR9BSHAC02421
|
|
25
|
90.44
|
20240826-14:07:15.099
|
XNAS
|
280JMIR9BSHBC02421
|
|
17
|
90.47
|
20240826-14:08:11.503
|
ARCX
|
280JMIR9C6VMC02421
|
|
17
|
90.47
|
20240826-14:08:11.503
|
ARCX
|
280JMIR9C6VNC02421
|
|
66
|
90.47
|
20240826-14:08:11.503
|
ARCX
|
280JMIR9C6VOC02421
|
|
17
|
90.47
|
20240826-14:08:11.503
|
ARCX
|
280JMIR9C6VPC02421
|
|
83
|
90.47
|
20240826-14:08:12.001
|
ARCX
|
280JMIR9C79UC02421
|
|
100
|
90.56
|
20240826-14:08:58.571
|
XNYS
|
280JMIR9CFQFC02421
|
|
44
|
90.63
|
20240826-14:09:39.152
|
XNAS
|
280JMIR9COISC02421
|
|
17
|
90.62
|
20240826-14:09:39.152
|
ARCX
|
280JMIR9COITC02421
|
|
12
|
90.62
|
20240826-14:09:39.153
|
ARCX
|
280JMIR9COIUC02421
|
|
9
|
90.62
|
20240826-14:09:39.154
|
ARCX
|
280JMIR9COIVC02421
|
|
6
|
90.62
|
20240826-14:09:39.154
|
ARCX
|
280JMIR9COJ0C02421
|
|
4
|
90.62
|
20240826-14:09:39.155
|
ARCX
|
280JMIR9COJ1C02421
|
|
3
|
90.62
|
20240826-14:09:39.155
|
ARCX
|
280JMIR9COJ2C02421
|
|
3
|
90.62
|
20240826-14:09:39.156
|
ARCX
|
280JMIR9COJ3C02421
|
|
2
|
90.62
|
20240826-14:09:39.156
|
ARCX
|
280JMIR9COJ6C02421
|
|
1
|
90.64
|
20240826-14:10:48.791
|
ARCX
|
280JMIR9D73EC02421
|
|
99
|
90.64
|
20240826-14:10:48.791
|
ARCX
|
280JMIR9D73FC02421
|
|
100
|
90.61
|
20240826-14:10:48.912
|
XNAS
|
280JMIR9D73KC02421
|
|
100
|
90.61
|
20240826-14:10:48.912
|
XNAS
|
280JMIR9D73LC02421
|
|
69
|
90.59
|
20240826-14:10:53.083
|
EPRL
|
280JMIR9D8TAC02421
|
|
31
|
90.59
|
20240826-14:10:53.083
|
EPRL
|
280JMIR9D8TBC02421
|
|
100
|
90.56
|
20240826-14:11:47.104
|
EDGX
|
280JMIR9DKR2C02421
|
|
95
|
90.65
|
20240826-14:12:44.636
|
BATS
|
280JMIR9DVVMC02421
|
|
100
|
90.64
|
20240826-14:13:01.591
|
ARCX
|
280JMIR9E2RKC02421
|
|
100
|
90.62
|
20240826-14:13:04.646
|
EPRL
|
280JMIR9E3EQC02421
|
|
10
|
90.615
|
20240826-14:14:03.604
|
BATS
|
280JMIR9EEH9C02421
|
|
10
|
90.615
|
20240826-14:14:03.604
|
BATS
|
280JMIR9EEHAC02421
|
|
43
|
90.63
|
20240826-14:14:03.604
|
BATS
|
280JMIR9EEHBC02421
|
|
37
|
90.63
|
20240826-14:14:03.604
|
BATS
|
280JMIR9EEHCC02421
|
|
100
|
90.6
|
20240826-14:14:13.083
|
MEMX
|
280JMIR9EG82C02421
|
|
100
|
90.6
|
20240826-14:14:13.083
|
MEMX
|
280JMIR9EG83C02421
|
|
100
|
90.53
|
20240826-14:15:15.551
|
ARCX
|
280JMIR9ETHNC02421
|
|
100
|
90.56
|
20240826-14:16:04.575
|
XNYS
|
280JMIR9F98TC02421
|
|
100
|
90.59
|
20240826-14:16:37.144
|
XCHI
|
280JMIR9FFU8C02421
|
|
100
|
90.59
|
20240826-14:16:40.619
|
XBOS
|
280JMIR9FGN8C02421
|
|
75
|
90.56
|
20240826-14:17:10.575
|
BATY
|
280JMIR9FM3AC02421
|
|
100
|
90.56
|
20240826-14:17:10.575
|
BATY
|
280JMIR9FM3CC02421
|
|
25
|
90.56
|
20240826-14:17:10.576
|
BATY
|
280JMIR9FM3EC02421
|
|
100
|
90.56
|
20240826-14:17:10.576
|
XNAS
|
280JMIR9FM3HC02421
|
|
100
|
90.55
|
20240826-14:17:51.943
|
XNAS
|
280JMIR9FT5NC02421
|
|
100
|
90.55
|
20240826-14:17:51.943
|
XNAS
|
280JMIR9FT5OC02421
|
|
100
|
90.56
|
20240826-14:18:21.160
|
ARCX
|
280JMIR9G2U0C02421
|
|
100
|
90.53
|
20240826-14:18:44.070
|
BATY
|
280JMIR9G70OC02421
|
|
100
|
90.53
|
20240826-14:18:46.310
|
EDGA
|
280JMIR9G7ENC02421
|
|
100
|
90.51
|
20240826-14:19:24.164
|
BATY
|
280JMIR9GF1LC02421
|
|
100
|
90.54
|
20240826-14:20:46.786
|
XNAS
|
280JMIR9H242C02421
|
|
100
|
90.54
|
20240826-14:20:46.786
|
XNAS
|
280JMIR9H243C02421
|
|
100
|
90.52
|
20240826-14:21:30.933
|
XNAS
|
280JMIR9H911C02421
|
|
99
|
90.52
|
20240826-14:21:30.939
|
ARCX
|
280JMIR9H912C02421
|
|
1
|
90.52
|
20240826-14:21:30.939
|
ARCX
|
280JMIR9H913C02421
|
|
18
|
90.47
|
20240826-14:22:06.523
|
XNAS
|
280JMIR9HF5VC02421
|
|
82
|
90.47
|
20240826-14:22:06.523
|
XNAS
|
280JMIR9HF60C02421
|
|
99
|
90.41
|
20240826-14:22:41.216
|
ARCX
|
280JMIR9HL3SC02421
|
|
1
|
90.41
|
20240826-14:22:41.216
|
ARCX
|
280JMIR9HL3TC02421
|
|
100
|
90.47
|
20240826-14:23:49.162
|
XPSX
|
280JMIR9I0PPC02421
|
|
100
|
90.47
|
20240826-14:23:49.162
|
XPSX
|
280JMIR9I0PQC02421
|
|
100
|
90.55
|
20240826-14:24:49.135
|
IEXG
|
280JMIR9ICIHC02421
|
|
100
|
90.61
|
20240826-14:25:35.268
|
XNAS
|
280JMIR9IMDPC02421
|
|
100
|
90.61
|
20240826-14:25:35.268
|
XNAS
|
280JMIR9IMDQC02421
|
|
47
|
90.56
|
20240826-14:26:19.339
|
XPSX
|
280JMIR9IUQJC02421
|
|
53
|
90.56
|
20240826-14:26:19.339
|
XPSX
|
280JMIR9IUQKC02421
|
|
100
|
90.55
|
20240826-14:27:03.029
|
BATY
|
280JMIR9J6B5C02421
|
|
50
|
90.55
|
20240826-14:27:03.029
|
BATY
|
280JMIR9J6B6C02421
|
|
50
|
90.55
|
20240826-14:27:03.029
|
BATY
|
280JMIR9J6B7C02421
|
|
100
|
90.55
|
20240826-14:28:09.053
|
EDGA
|
280JMIR9JI9CC02421
|
|
100
|
90.61
|
20240826-14:28:54.700
|
XNYS
|
280JMIR9JQLHC02421
|
|
100
|
90.62
|
20240826-14:29:48.983
|
XNYS
|
280JMIR9K5V6C02421
|
|
100
|
90.65
|
20240826-14:30:07.846
|
XNAS
|
280JMIR9KDH0C02421
|
|
93
|
90.64
|
20240826-14:30:26.183
|
XPSX
|
280JMIR9KJHSC02421
|
|
7
|
90.64
|
20240826-14:30:26.183
|
XPSX
|
280JMIR9KJHTC02421
|
|
100
|
90.66
|
20240826-14:31:09.193
|
XNAS
|
280JMIR9KSHEC02421
|
|
1
|
90.66
|
20240826-14:31:09.193
|
XNAS
|
280JMIR9KSHFC02421
|
|
9
|
90.66
|
20240826-14:31:09.193
|
XNAS
|
280JMIR9KSHHC02421
|
|
3
|
90.66
|
20240826-14:31:09.193
|
XNAS
|
280JMIR9KSHIC02421
|
|
18
|
90.66
|
20240826-14:31:09.193
|
XNAS
|
280JMIR9KSHJC02421
|
|
69
|
90.66
|
20240826-14:31:09.193
|
XNAS
|
280JMIR9KSHKC02421
|
|
100
|
90.64
|
20240826-14:31:18.820
|
XNAS
|
280JMIR9KVK1C02421
|
|
100
|
90.6
|
20240826-14:31:49.879
|
ARCX
|
280JMIR9L6KTC02421
|
|
100
|
90.55
|
20240826-14:32:52.922
|
XNYS
|
280JMIR9LK84C02421
|
|
100
|
90.57
|
20240826-14:33:19.139
|
BATY
|
280JMIR9LQPCC02421
|
|
99
|
90.56
|
20240826-14:33:47.826
|
XPSX
|
280JMIR9LVGHC02421
|
|
1
|
90.56
|
20240826-14:33:49.017
|
XPSX
|
280JMIR9LVR3C02421
|
|
100
|
90.56
|
20240826-14:33:49.017
|
ARCX
|
280JMIR9LVR4C02421
|
|
41
|
90.51
|
20240826-14:34:19.139
|
ARCX
|
280JMIR9M5S2C02421
|
|
59
|
90.51
|
20240826-14:34:19.139
|
ARCX
|
280JMIR9M5S3C02421
|
|
100
|
90.51
|
20240826-14:36:04.151
|
ARCX
|
280JMIR9MQ25C02421
|
|
100
|
90.51
|
20240826-14:36:04.151
|
XNAS
|
280JMIR9MQ26C02421
|
|
9
|
90.51
|
20240826-14:36:04.151
|
XNAS
|
280JMIR9MQ27C02421
|
|
91
|
90.51
|
20240826-14:36:04.151
|
XNAS
|
280JMIR9MQ28C02421
|
|
2
|
90.5
|
20240826-14:36:34.454
|
ARCX
|
280JMIR9MUV9C02421
|
|
98
|
90.5
|
20240826-14:36:34.454
|
ARCX
|
280JMIR9MUVAC02421
|
|
100
|
90.46
|
20240826-14:37:34.153
|
MEMX
|
280JMIR9N834C02421
|
|
56
|
90.46
|
20240826-14:37:34.153
|
MEMX
|
280JMIR9N835C02421
|
|
44
|
90.46
|
20240826-14:37:34.153
|
MEMX
|
280JMIR9N836C02421
|
|
100
|
90.39
|
20240826-14:38:26.439
|
BATS
|
280JMIR9NH1MC02421
|
|
100
|
90.41
|
20240826-14:38:44.762
|
ARCX
|
280JMIR9NKUJC02421
|
|
100
|
90.39
|
20240826-14:39:12.636
|
EPRL
|
280JMIR9NPQOC02421
|
|
100
|
90.39
|
20240826-14:39:12.636
|
EPRL
|
280JMIR9NPQPC02421
|
|
96
|
90.45
|
20240826-14:40:09.789
|
XNAS
|
280JMIR9O481C02421
|
|
4
|
90.45
|
20240826-14:40:09.789
|
XNAS
|
280JMIR9O482C02421
|
|
100
|
90.44
|
20240826-14:40:31.548
|
ARCX
|
280JMIR9O7TFC02421
|
|
35
|
90.5
|
20240826-14:40:57.418
|
XNAS
|
280JMIR9OEPQC02421
|
|
65
|
90.5
|
20240826-14:40:57.418
|
XNAS
|
280JMIR9OEPRC02421
|
|
100
|
90.46
|
20240826-14:41:49.126
|
EPRL
|
280JMIR9ONL5C02421
|
|
100
|
90.46
|
20240826-14:41:49.127
|
ARCX
|
280JMIR9ONL8C02421
|
|
32
|
90.51
|
20240826-14:42:45.704
|
XNAS
|
280JMIR9P0KUC02421
|
|
68
|
90.51
|
20240826-14:42:45.704
|
XNAS
|
280JMIR9P0KVC02421
|
|
18
|
90.51
|
20240826-14:42:45.704
|
XNAS
|
280JMIR9P0L0C02421
|
|
18
|
90.51
|
20240826-14:42:45.704
|
XNAS
|
280JMIR9P0L1C02421
|
|
18
|
90.51
|
20240826-14:42:45.704
|
XNAS
|
280JMIR9P0L2C02421
|
|
18
|
90.51
|
20240826-14:42:45.704
|
XNAS
|
280JMIR9P0L3C02421
|
|
28
|
90.51
|
20240826-14:42:45.704
|
XNAS
|
280JMIR9P0L4C02421
|
|
10
|
90.495
|
20240826-14:43:45.778
|
XNAS
|
280JMIR9PA38C02421
|
|
10
|
90.495
|
20240826-14:43:45.778
|
XNAS
|
280JMIR9PA39C02421
|
|
12
|
90.5
|
20240826-14:43:45.778
|
XNAS
|
280JMIR9PA3AC02421
|
|
24
|
90.5
|
20240826-14:43:45.778
|
XNAS
|
280JMIR9PA3BC02421
|
|
12
|
90.5
|
20240826-14:43:45.778
|
XNAS
|
280JMIR9PA3CC02421
|
|
3
|
90.5
|
20240826-14:43:45.779
|
XNYS
|
280JMIR9PA3DC02421
|
|
7
|
90.5
|
20240826-14:43:45.779
|
XNYS
|
280JMIR9PA3EC02421
|
|
7
|
90.5
|
20240826-14:43:45.779
|
XNYS
|
280JMIR9PA3FC02421
|
|
6
|
90.5
|
20240826-14:43:45.779
|
XNYS
|
280JMIR9PA3GC02421
|
|
9
|
90.5
|
20240826-14:43:45.779
|
XNYS
|
280JMIR9PA3HC02421
|
|
20
|
90.51
|
20240826-14:44:04.155
|
BATY
|
280JMIR9PDJ6C02421
|
|
80
|
90.51
|
20240826-14:44:10.296
|
BATY
|
280JMIR9PF6SC02421
|
|
30
|
90.46
|
20240826-14:44:21.907
|
IEXG
|
280JMIR9PI5EC02421
|
|
70
|
90.46
|
20240826-14:44:21.907
|
IEXG
|
280JMIR9PI5FC02421
|
|
100
|
90.55
|
20240826-14:45:32.146
|
XNYS
|
280JMIR9Q15LC02421
|
|
100
|
90.58
|
20240826-14:46:22.033
|
ARCX
|
280JMIR9QC7KC02421
|
|
100
|
90.55
|
20240826-14:46:27.345
|
IEXG
|
280JMIR9QD4RC02421
|
|
100
|
90.56
|
20240826-14:46:47.536
|
XPSX
|
280JMIR9QH2QC02421
|
|
100
|
90.63
|
20240826-14:47:47.010
|
BATS
|
280JMIR9QRHRC02421
|
|
100
|
90.65
|
20240826-14:48:33.762
|
EPRL
|
280JMIR9R4CKC02421
|
|
1
|
90.65
|
20240826-14:48:33.762
|
XNAS
|
280JMIR9R4CLC02421
|
|
99
|
90.65
|
20240826-14:48:33.762
|
XNAS
|
280JMIR9R4CMC02421
|
|
15
|
90.61
|
20240826-14:49:32.063
|
XNAS
|
280JMIR9RGHPC02421
|
|
85
|
90.61
|
20240826-14:49:32.063
|
XNAS
|
280JMIR9RGHQC02421
|
|
100
|
90.59
|
20240826-14:49:35.670
|
XNAS
|
280JMIR9RHHFC02421
|
|
100
|
90.57
|
20240826-14:50:37.964
|
XNYS
|
280JMIR9RRMAC02421
|
|
100
|
90.53
|
20240826-14:50:49.127
|
BATY
|
280JMIR9RTDIC02421
|
|
100
|
90.49
|
20240826-14:51:21.577
|
BATY
|
280JMIR9S34NC02421
|
|
76
|
90.49
|
20240826-14:51:54.420
|
BATY
|
280JMIR9S7MIC02421
|
|
24
|
90.49
|
20240826-14:51:54.420
|
BATY
|
280JMIR9S7MJC02421
|
|
100
|
90.54
|
20240826-14:52:34.158
|
XNAS
|
280JMIR9SES5C02421
|
|
100
|
90.55
|
20240826-14:53:06.138
|
ARCX
|
280JMIR9SK59C02421
|
|
90
|
90.55
|
20240826-14:53:09.224
|
BATY
|
280JMIR9SKJNC02421
|
|
10
|
90.55
|
20240826-14:53:09.774
|
BATY
|
280JMIR9SKL7C02421
|
|
15
|
90.57
|
20240826-14:54:09.311
|
XNAS
|
280JMIR9SU3BC02421
|
|
85
|
90.58
|
20240826-14:54:09.311
|
XNAS
|
280JMIR9SU3CC02421
|
|
18
|
90.57
|
20240826-14:54:15.772
|
EDGA
|
280JMIR9SV3CC02421
|
|
16
|
90.57
|
20240826-14:54:15.772
|
EDGA
|
280JMIR9SV3DC02421
|
|
66
|
90.57
|
20240826-14:54:15.772
|
EDGA
|
280JMIR9SV3EC02421
|
|
100
|
90.69
|
20240826-14:55:29.146
|
XPSX
|
280JMIR9TB28C02421
|
|
100
|
90.69
|
20240826-14:55:29.146
|
XPSX
|
280JMIR9TB29C02421
|
|
2
|
90.69
|
20240826-14:55:29.180
|
BATY
|
280JMIR9TB2KC02421
|
|
98
|
90.69
|
20240826-14:55:29.180
|
BATY
|
280JMIR9TB2LC02421
|
|
100
|
90.67
|
20240826-14:56:04.323
|
BATY
|
280JMIR9TGR6C02421
|
|
100
|
90.63
|
20240826-14:57:01.877
|
XPSX
|
280JMIR9TQ2DC02421
|
|
100
|
90.49
|
20240826-14:57:38.295
|
XPSX
|
280JMIR9U0S5C02421
|
|
100
|
90.5
|
20240826-14:58:18.046
|
IEXG
|
280JMIR9U6VVC02421
|
|
100
|
90.51
|
20240826-14:59:02.080
|
EPRL
|
280JMIR9UE1VC02421
|
|
100
|
90.57
|
20240826-14:59:47.793
|
BATY
|
280JMIR9ULE2C02421
|
|
100
|
90.53
|
20240826-15:00:27.448
|
BATY
|
280JMIR9UTHQC02421
|
|
100
|
90.57
|
20240826-15:01:18.894
|
XNYS
|
280JMIR9V79BC02421
|
|
100
|
90.54
|
20240826-15:01:33.845
|
EDGA
|
280JMIR9VA9HC02421
|
|
100
|
90.57
|
20240826-15:02:40.116
|
XPSX
|
280JMIR9VN2BC02421
|
|
59
|
90.57
|
20240826-15:02:40.116
|
XPSX
|
280JMIR9VN2CC02421
|
|
41
|
90.57
|
20240826-15:02:40.120
|
XPSX
|
280JMIR9VN2DC02421
|
|
100
|
90.57
|
20240826-15:03:04.524
|
XNYS
|
280JMIR9VRC5C02421
|
|
100
|
90.59
|
20240826-15:03:41.247
|
EDGA
|
280JMIRA02UVC02421
|
|
100
|
90.57
|
20240826-15:04:10.493
|
IEXG
|
280JMIRA08TDC02421
|
|
30
|
90.61
|
20240826-15:04:49.152
|
XNAS
|
280JMIRA0FTKC02421
|
|
30
|
90.61
|
20240826-15:04:49.152
|
XNAS
|
280JMIRA0FTLC02421
|
|
30
|
90.61
|
20240826-15:04:49.152
|
XNAS
|
280JMIRA0FTMC02421
|
|
10
|
90.62
|
20240826-15:04:49.152
|
XNAS
|
280JMIRA0FTNC02421
|
|
100
|
90.61
|
20240826-15:05:13.578
|
XNAS
|
280JMIRA0JOJC02421
|
|
100
|
90.59
|
20240826-15:05:18.441
|
XPSX
|
280JMIRA0KLHC02421
|
|
100
|
90.67
|
20240826-15:07:05.215
|
XNYS
|
280JMIRA16N2C02421
|
|
90
|
90.67
|
20240826-15:07:16.566
|
XPSX
|
280JMIRA1875C02421
|
|
10
|
90.67
|
20240826-15:07:16.566
|
XPSX
|
280JMIRA1876C02421
|
|
100
|
90.64
|
20240826-15:07:33.260
|
XPSX
|
280JMIRA1BD5C02421
|
|
100
|
90.6
|
20240826-15:08:01.206
|
ARCX
|
280JMIRA1G4JC02421
|
|
100
|
90.61
|
20240826-15:08:55.821
|
BATS
|
280JMIRA1QFCC02421
|
|
56
|
90.57
|
20240826-15:09:51.623
|
XPSX
|
280JMIRA232SC02421
|
|
44
|
90.57
|
20240826-15:09:51.623
|
XPSX
|
280JMIRA232TC02421
|
|
100
|
90.55
|
20240826-15:10:07.284
|
IEXG
|
280JMIRA25QVC02421
|
|
96
|
90.49
|
20240826-15:10:50.000
|
XNYS
|
280JMIRA2CPSC02421
|
|
4
|
90.49
|
20240826-15:10:50.000
|
XNYS
|
280JMIRA2CPTC02421
|
|
100
|
90.48
|
20240826-15:11:33.820
|
XNAS
|
280JMIRA2JQGC02421
|
|
13
|
90.66
|
20240826-15:13:22.621
|
IEXG
|
280JMIRA3546C02421
|
|
10
|
90.66
|
20240826-15:13:22.621
|
IEXG
|
280JMIRA3547C02421
|
|
7
|
90.66
|
20240826-15:13:22.621
|
IEXG
|
280JMIRA3548C02421
|
|
10
|
90.66
|
20240826-15:13:22.621
|
IEXG
|
280JMIRA3549C02421
|
|
10
|
90.65
|
20240826-15:13:22.621
|
XNAS
|
280JMIRA354AC02421
|
|
50
|
90.66
|
20240826-15:13:22.621
|
XNAS
|
280JMIRA354BC02421
|
|
100
|
90.64
|
20240826-15:13:48.432
|
EPRL
|
280JMIRA38K0C02421
|
|
100
|
90.64
|
20240826-15:13:48.434
|
XPSX
|
280JMIRA38K1C02421
|
|
100
|
90.62
|
20240826-15:14:32.712
|
BATY
|
280JMIRA3F40C02421
|
|
100
|
90.6
|
20240826-15:15:13.776
|
XPSX
|
280JMIRA3KTUC02421
|
|
100
|
90.59
|
20240826-15:15:54.681
|
XNAS
|
280JMIRA3SMUC02421
|
|
53
|
90.53
|
20240826-15:16:23.860
|
XPSX
|
280JMIRA41CNC02421
|
|
47
|
90.53
|
20240826-15:16:23.860
|
XPSX
|
280JMIRA41COC02421
|
|
100
|
90.5
|
20240826-15:17:16.229
|
XNAS
|
280JMIRA4AF8C02421
|
|
100
|
90.49
|
20240826-15:17:55.551
|
IEXG
|
280JMIRA4GRTC02421
|
|
100
|
90.6
|
20240826-15:18:49.275
|
XNAS
|
280JMIRA4P0QC02421
|
|
74
|
90.61
|
20240826-15:19:38.023
|
ARCX
|
280JMIRA50FNC02421
|
|
26
|
90.61
|
20240826-15:19:38.024
|
ARCX
|
280JMIRA50FOC02421
|
|
100
|
90.61
|
20240826-15:19:38.024
|
ARCX
|
280JMIRA50FPC02421
|
|
100
|
90.58
|
20240826-15:20:30.213
|
XNAS
|
280JMIRA5878C02421
|
|
100
|
90.55
|
20240826-15:21:00.740
|
EDGX
|
280JMIRA5FE5C02421
|
|
59
|
90.55
|
20240826-15:21:00.741
|
XNAS
|
280JMIRA5FE6C02421
|
|
100
|
90.59
|
20240826-15:21:28.403
|
XPSX
|
280JMIRA5L44C02421
|
|
100
|
90.59
|
20240826-15:22:00.117
|
XPSX
|
280JMIRA5QQRC02421
|
|
10
|
90.645
|
20240826-15:23:11.999
|
XNAS
|
280JMIRA67D2C02421
|
|
29
|
90.65
|
20240826-15:23:11.999
|
XNAS
|
280JMIRA67D3C02421
|
|
44
|
90.65
|
20240826-15:23:11.999
|
XNAS
|
280JMIRA67D4C02421
|
|
17
|
90.65
|
20240826-15:23:11.999
|
ARCX
|
280JMIRA67D5C02421
|
|
100
|
90.68
|
20240826-15:23:52.260
|
ARCX
|
280JMIRA6EOFC02421
|
|
36
|
90.68
|
20240826-15:23:52.260
|
ARCX
|
280JMIRA6EOHC02421
|
|
64
|
90.68
|
20240826-15:23:52.260
|
ARCX
|
280JMIRA6EOJC02421
|
|
91
|
90.68
|
20240826-15:23:52.260
|
ARCX
|
280JMIRA6EOKC02421
|
|
9
|
90.68
|
20240826-15:23:52.260
|
ARCX
|
280JMIRA6EOLC02421
|
|
100
|
90.67
|
20240826-15:23:55.685
|
XNYS
|
280JMIRA6F8KC02421
|
|
100
|
90.67
|
20240826-15:24:58.119
|
XASE
|
280JMIRA6OR8C02421
|
|
59
|
90.71
|
20240826-15:25:34.163
|
XNAS
|
280JMIRA6UDAC02421
|
|
3
|
90.72
|
20240826-15:25:34.163
|
XNAS
|
280JMIRA6UDBC02421
|
|
37
|
90.71
|
20240826-15:25:34.163
|
ARCX
|
280JMIRA6UDCC02421
|
|
1
|
90.72
|
20240826-15:25:34.163
|
XNYS
|
280JMIRA6UDDC02421
|
|
97
|
90.71
|
20240826-15:25:49.064
|
EDGX
|
280JMIRA7183C02421
|
|
3
|
90.71
|
20240826-15:25:49.064
|
EDGX
|
280JMIRA7184C02421
|
|
100
|
90.65
|
20240826-15:26:12.619
|
XASE
|
280JMIRA75O5C02421
|
|
100
|
90.63
|
20240826-15:27:05.441
|
BATY
|
280JMIRA7EJOC02421
|
|
100
|
90.66
|
20240826-15:27:59.463
|
BATS
|
280JMIRA7PEEC02421
|
|
100
|
90.68
|
20240826-15:28:29.745
|
XNAS
|
280JMIRA7VGBC02421
|
|
100
|
90.68
|
20240826-15:28:29.745
|
XNAS
|
280JMIRA7VGCC02421
|
|
100
|
90.65
|
20240826-15:28:51.814
|
XPSX
|
280JMIRA82RBC02421
|
|
100
|
90.64
|
20240826-15:29:42.885
|
XNAS
|
280JMIRA8CS3C02421
|
|
100
|
90.63
|
20240826-15:30:02.446
|
BATS
|
280JMIRA8GT3C02421
|
|
4
|
90.63
|
20240826-15:30:02.446
|
XPSX
|
280JMIRA8GT7C02421
|
|
4
|
90.63
|
20240826-15:30:02.447
|
XPSX
|
280JMIRA8GTAC02421
|
|
92
|
90.63
|
20240826-15:30:02.448
|
XPSX
|
280JMIRA8GTBC02421
|
|
10
|
90.605
|
20240826-15:30:45.147
|
XNAS
|
280JMIRA8U8AC02421
|
|
90
|
90.61
|
20240826-15:30:45.147
|
XNAS
|
280JMIRA8U8BC02421
|
|
100
|
90.59
|
20240826-15:30:51.824
|
XNAS
|
280JMIRA8VJ1C02421
|
|
100
|
90.62
|
20240826-15:31:25.620
|
XNYS
|
280JMIRA97QFC02421
|
|
100
|
90.62
|
20240826-15:31:36.388
|
EPRL
|
280JMIRA9AISC02421
|
|
100
|
90.6
|
20240826-15:31:40.874
|
XPSX
|
280JMIRA9BEHC02421
|
|
100
|
90.6
|
20240826-15:31:40.874
|
XPSX
|
280JMIRA9BEIC02421
|
|
100
|
90.6
|
20240826-15:31:40.876
|
XNAS
|
280JMIRA9BEMC02421
|
|
3
|
90.63
|
20240826-15:33:14.988
|
XNYS
|
280JMIRAA0P8C02421
|
|
97
|
90.63
|
20240826-15:33:14.988
|
XNYS
|
280JMIRAA0P9C02421
|
|
100
|
90.6
|
20240826-15:33:18.338
|
BATY
|
280JMIRAA1EGC02421
|
|
100
|
90.6
|
20240826-15:33:18.338
|
BATY
|
280JMIRAA1EKC02421
|
|
100
|
90.6
|
20240826-15:33:18.338
|
XNAS
|
280JMIRAA1ELC02421
|
|
100
|
90.62
|
20240826-15:34:26.462
|
XNAS
|
280JMIRAAFTGC02421
|
|
100
|
90.59
|
20240826-15:34:44.116
|
BATY
|
280JMIRAAJGQC02421
|
|
100
|
90.59
|
20240826-15:34:47.936
|
XPSX
|
280JMIRAAKMBC02421
|
|
100
|
90.57
|
20240826-15:35:17.400
|
XPSX
|
280JMIRAAR80C02421
|
|
31
|
90.57
|
20240826-15:35:17.404
|
XPSX
|
280JMIRAAR81C02421
|
|
10
|
90.58
|
20240826-15:35:53.453
|
XNAS
|
280JMIRAB2OHC02421
|
|
50
|
90.58
|
20240826-15:35:53.453
|
XNAS
|
280JMIRAB2OIC02421
|
|
40
|
90.59
|
20240826-15:35:53.453
|
XNAS
|
280JMIRAB2OJC02421
|
|
100
|
90.57
|
20240826-15:36:01.059
|
MEMX
|
280JMIRAB41GC02421
|
|
100
|
90.57
|
20240826-15:36:01.059
|
MEMX
|
280JMIRAB41HC02421
|
|
92
|
90.56
|
20240826-15:36:28.502
|
ARCX
|
280JMIRAB94HC02421
|
|
8
|
90.56
|
20240826-15:36:28.502
|
ARCX
|
280JMIRAB94IC02421
|
|
100
|
90.56
|
20240826-15:37:14.818
|
ARCX
|
280JMIRABIQ8C02421
|
|
100
|
90.55
|
20240826-15:38:25.554
|
BATS
|
280JMIRAC1QFC02421
|
|
100
|
90.54
|
20240826-15:38:52.436
|
EDGA
|
280JMIRAC7N4C02421
|
|
100
|
90.55
|
20240826-15:39:30.403
|
ARCX
|
280JMIRACFI1C02421
|
|
100
|
90.59
|
20240826-15:40:49.874
|
ARCX
|
280JMIRACV0FC02421
|
|
100
|
90.66
|
20240826-15:42:14.472
|
XNAS
|
280JMIRADEP2C02421
|
|
100
|
90.66
|
20240826-15:42:35.802
|
XNAS
|
280JMIRADIAUC02421
|
|
100
|
90.67
|
20240826-15:43:47.874
|
ARCX
|
280JMIRADV9OC02421
|
|
61
|
90.66
|
20240826-15:44:00.143
|
ARCX
|
280JMIRAE1KQC02421
|
|
39
|
90.66
|
20240826-15:44:00.143
|
ARCX
|
280JMIRAE1KRC02421
|
|
100
|
90.62
|
20240826-15:45:57.817
|
XNAS
|
280JMIRAER4EC02421
|
|
100
|
90.63
|
20240826-15:46:45.523
|
EDGA
|
280JMIRAF2QNC02421
|
|
100
|
90.58
|
20240826-15:47:29.450
|
BATY
|
280JMIRAFF77C02421
|
|
100
|
90.64
|
20240826-15:48:36.213
|
EDGX
|
280JMIRAFRFGC02421
|
|
100
|
90.63
|
20240826-15:49:30.175
|
XNYS
|
280JMIRAG4T9C02421
|
|
100
|
90.6
|
20240826-15:50:18.406
|
XNAS
|
280JMIRAGDJOC02421
|
|
78
|
90.54
|
20240826-15:51:04.368
|
IEXG
|
280JMIRAGLQPC02421
|
|
22
|
90.54
|
20240826-15:51:04.369
|
IEXG
|
280JMIRAGLQRC02421
|
|
100
|
90.56
|
20240826-15:52:17.276
|
EPRL
|
280JMIRAH3MVC02421
|
|
100
|
90.56
|
20240826-15:53:46.653
|
EDGA
|
280JMIRAHM3JC02421
|
|
100
|
90.54
|
20240826-15:54:28.380
|
EPRL
|
280JMIRAHSULC02421
|
|
2
|
90.55
|
20240826-15:55:55.415
|
EDGA
|
280JMIRAICTAC02421
|
|
98
|
90.55
|
20240826-15:55:55.415
|
EDGA
|
280JMIRAICTBC02421
|
|
16
|
90.61
|
20240826-15:57:25.808
|
XNAS
|
280JMIRAITMIC02421
|
|
84
|
90.61
|
20240826-15:57:25.808
|
XNAS
|
280JMIRAITMJC02421
|
|
100
|
90.59
|
20240826-15:57:36.804
|
IEXG
|
280JMIRAIV9KC02421
|
|
1
|
90.55
|
20240826-15:58:22.183
|
XPSX
|
280JMIRAJ76TC02421
|
|
90
|
90.55
|
20240826-15:58:22.183
|
XPSX
|
280JMIRAJ76UC02421
|
|
9
|
90.55
|
20240826-15:58:22.183
|
XPSX
|
280JMIRAJ76VC02421
|
|
100
|
90.5
|
20240826-15:59:57.430
|
EDGA
|
280JMIRAJP6BC02421
|
|
50
|
90.45
|
20240826-16:00:06.600
|
ARCX
|
280JMIRAJSCMC02421
|
|
50
|
90.45
|
20240826-16:00:06.600
|
ARCX
|
280JMIRAJSCNC02421
|
|
100
|
90.46
|
20240826-16:01:04.111
|
EDGA
|
280JMIRAKB14C02421
|
|
4
|
90.46
|
20240826-16:03:06.167
|
BATY
|
280JMIRAL4OFC02421
|
|
96
|
90.46
|
20240826-16:03:19.143
|
BATY
|
280JMIRAL74GC02421
|
|
100
|
90.46
|
20240826-16:03:25.586
|
BATY
|
280JMIRAL8G3C02421
|
|
4
|
90.46
|
20240826-16:03:25.586
|
XNYS
|
280JMIRAL8G4C02421
|
|
100
|
90.49
|
20240826-16:04:54.108
|
XNYS
|
280JMIRALOK7C02421
|
|
100
|
90.49
|
20240826-16:05:18.728
|
EDGA
|
280JMIRALTG4C02421
|
|
100
|
90.5
|
20240826-16:06:29.249
|
BATY
|
280JMIRAMBIGC02421
|
|
100
|
90.53
|
20240826-16:08:10.770
|
XNYS
|
280JMIRAMV6QC02421
|
|
100
|
90.53
|
20240826-16:09:03.516
|
XNAS
|
280JMIRAN8FPC02421
|
|
100
|
90.51
|
20240826-16:09:35.092
|
ARCX
|
280JMIRANDK0C02421
|
|
10
|
90.52
|
20240826-16:10:53.142
|
ARCX
|
280JMIRANR8RC02421
|
|
90
|
90.52
|
20240826-16:11:01.768
|
ARCX
|
280JMIRANSK2C02421
|
|
10
|
90.52
|
20240826-16:11:01.769
|
XNAS
|
280JMIRANSK3C02421
|
|
100
|
90.57
|
20240826-16:12:01.349
|
ARCX
|
280JMIRAO6C3C02421
|
|
100
|
90.55
|
20240826-16:12:53.692
|
XNAS
|
280JMIRAOG8PC02421
|
|
100
|
90.5
|
20240826-16:13:29.532
|
ARCX
|
280JMIRAOP2LC02421
|
|
100
|
90.41
|
20240826-16:15:00.290
|
IEXG
|
280JMIRAPA54C02421
|
|
100
|
90.52
|
20240826-16:16:20.784
|
ARCX
|
280JMIRAPPFTC02421
|
|
100
|
90.54
|
20240826-16:16:55.586
|
XNYS
|
280JMIRAPVD0C02421
|
|
100
|
90.57
|
20240826-16:18:02.882
|
XPSX
|
280JMIRAQDH6C02421
|
|
100
|
90.56
|
20240826-16:19:00.569
|
BATY
|
280JMIRAQP3PC02421
|
|
100
|
90.53
|
20240826-16:23:56.993
|
XPSX
|
280JMIRASN0KC02421
|
|
93
|
90.53
|
20240826-16:23:56.993
|
XNAS
|
280JMIRASN0LC02421
|
|
7
|
90.53
|
20240826-16:23:56.993
|
XNAS
|
280JMIRASN0MC02421
|
|
100
|
90.53
|
20240826-16:26:13.401
|
XNAS
|
280JMIRATKEHC02421
|
|
1
|
90.53
|
20240826-16:26:13.401
|
XNAS
|
280JMIRATKEIC02421
|
|
36
|
90.53
|
20240826-16:26:13.401
|
XNAS
|
280JMIRATKEJC02421
|
|
2
|
90.53
|
20240826-16:26:13.401
|
XNAS
|
280JMIRATKEKC02421
|
|
61
|
90.53
|
20240826-16:26:13.401
|
XNAS
|
280JMIRATKELC02421
|
|
53
|
90.53
|
20240826-16:26:14.356
|
XPSX
|
280JMIRATKK5C02421
|
|
47
|
90.53
|
20240826-16:26:14.357
|
XPSX
|
280JMIRATKK6C02421
|
|
100
|
90.53
|
20240826-16:26:14.357
|
XPSX
|
280JMIRATKK7C02421
|
|
100
|
90.43
|
20240826-16:27:14.702
|
EPRL
|
280JMIRAU1CNC02421
|
|
100
|
90.49
|
20240826-16:28:57.262
|
XNYS
|
280JMIRAUJH1C02421
|
|
100
|
90.46
|
20240826-16:29:27.409
|
ARCX
|
280JMIRAUPASC02421
|
|
100
|
90.48
|
20240826-16:30:25.670
|
XNYS
|
280JMIRAV7TFC02421
|
|
100
|
90.48
|
20240826-16:30:54.827
|
BATY
|
280JMIRAVDIUC02421
|
|
100
|
90.47
|
20240826-16:31:44.213
|
ARCX
|
280JMIRAVPHSC02421
|
|
25
|
90.46
|
20240826-16:32:08.455
|
ARCX
|
280JMIRAVVDPC02421
|
|
75
|
90.46
|
20240826-16:32:08.455
|
ARCX
|
280JMIRAVVDQC02421
|
|
100
|
90.45
|
20240826-16:32:57.534
|
XPSX
|
280JMIRB0BJGC02421
|
|
8
|
90.44
|
20240826-16:34:34.560
|
ARCX
|
280JMIRB10S6C02421
|
|
92
|
90.44
|
20240826-16:34:34.560
|
ARCX
|
280JMIRB10S7C02421
|
|
100
|
90.49
|
20240826-16:36:11.283
|
MEMX
|
280JMIRB1J90C02421
|
|
100
|
90.49
|
20240826-16:36:11.283
|
MEMX
|
280JMIRB1J91C02421
|
|
50
|
90.49
|
20240826-16:38:26.584
|
XNYS
|
280JMIRB2E27C02421
|
|
50
|
90.49
|
20240826-16:38:26.584
|
XNYS
|
280JMIRB2E28C02421
|
|
100
|
90.48
|
20240826-16:39:24.810
|
ARCX
|
280JMIRB2PUEC02421
|
|
100
|
90.47
|
20240826-16:39:31.150
|
BATY
|
280JMIRB2RO2C02421
|
|
100
|
90.47
|
20240826-16:42:15.169
|
ARCX
|
280JMIRB3Q53C02421
|
|
100
|
90.47
|
20240826-16:42:15.169
|
ARCX
|
280JMIRB3Q54C02421
|
|
100
|
90.53
|
20240826-16:44:50.043
|
ARCX
|
280JMIRB4K4RC02421
|
|
100
|
90.53
|
20240826-16:44:50.043
|
ARCX
|
280JMIRB4K4SC02421
|
|
100
|
90.53
|
20240826-17:05:44.407
|
XNAS
|
280JMIRBATLIC02421
|
|
100
|
90.53
|
20240826-17:05:44.407
|
IEXG
|
280JMIRBATLJC02421
|
|
100
|
90.53
|
20240826-17:08:27.012
|
MEMX
|
280JMIRBBL6HC02421
|
|
10
|
90.53
|
20240826-17:08:27.012
|
MEMX
|
280JMIRBBL6IC02421
|
|
90
|
90.53
|
20240826-17:08:27.013
|
MEMX
|
280JMIRBBL6JC02421
|
|
100
|
90.53
|
20240826-17:08:27.013
|
ARCX
|
280JMIRBBL6KC02421
|
|
4
|
90.53
|
20240826-17:08:27.057
|
EDGX
|
280JMIRBBL7JC02421
|
|
96
|
90.53
|
20240826-17:08:27.243
|
EDGX
|
280JMIRBBL9QC02421
|
|
100
|
90.53
|
20240826-17:11:20.235
|
EDGX
|
280JMIRBCD18C02421
|
|
100
|
90.53
|
20240826-17:11:20.236
|
ARCX
|
280JMIRBCD19C02421
|
|
5
|
90.53
|
20240826-17:13:03.846
|
XNAS
|
280JMIRBCQHFC02421
|
|
100
|
90.53
|
20240826-17:13:03.846
|
EDGX
|
280JMIRBCQHGC02421
|
|
1
|
90.53
|
20240826-17:14:00.839
|
ARCX
|
280JMIRBD142C02421
|
|
99
|
90.53
|
20240826-17:14:00.839
|
ARCX
|
280JMIRBD143C02421
|
|
1
|
90.53
|
20240826-17:14:00.839
|
ARCX
|
280JMIRBD144C02421
|
|
99
|
90.53
|
20240826-17:14:00.839
|
ARCX
|
280JMIRBD145C02421
|
|
100
|
90.52
|
20240826-17:16:31.335
|
XPSX
|
280JMIRBDM39C02421
|
|
100
|
90.53
|
20240826-17:19:53.312
|
EDGX
|
280JMIRBEHB9C02421
|
|
100
|
90.53
|
20240826-17:19:53.312
|
ARCX
|
280JMIRBEHBAC02421
|
|
100
|
90.53
|
20240826-17:19:53.312
|
ARCX
|
280JMIRBEHBBC02421
|
|
100
|
90.53
|
20240826-17:20:29.971
|
XPSX
|
280JMIRBEMBAC02421
|
|
1
|
90.53
|
20240826-17:28:42.992
|
BATY
|
280JMIRBGJULC02421
|
|
60
|
90.53
|
20240826-17:28:42.992
|
BATY
|
280JMIRBGJUMC02421
|
|
1
|
90.53
|
20240826-17:28:42.992
|
BATY
|
280JMIRBGJUNC02421
|
|
1
|
90.53
|
20240826-17:28:42.992
|
BATY
|
280JMIRBGJUOC02421
|
|
1
|
90.53
|
20240826-17:28:42.992
|
BATY
|
280JMIRBGJUPC02421
|
|
1
|
90.53
|
20240826-17:28:42.992
|
BATY
|
280JMIRBGJUQC02421
|
|
35
|
90.53
|
20240826-17:28:55.151
|
BATY
|
280JMIRBGNI4C02421
|
|
100
|
90.53
|
20240826-17:28:55.154
|
XNAS
|
280JMIRBGNI5C02421
|
|
100
|
90.53
|
20240826-17:28:55.154
|
IEXG
|
280JMIRBGNI6C02421
|
|
14
|
90.53
|
20240826-17:28:55.158
|
BATS
|
280JMIRBGNI7C02421
|
|
8
|
90.53
|
20240826-17:28:55.158
|
BATS
|
280JMIRBGNI8C02421
|
|
6
|
90.53
|
20240826-17:28:55.158
|
EDGX
|
280JMIRBGNI9C02421
|
|
39
|
90.53
|
20240826-17:28:55.158
|
BATS
|
280JMIRBGNIAC02421
|
|
100
|
90.53
|
20240826-17:28:55.158
|
XNAS
|
280JMIRBGNIBC02421
|
|
40
|
90.53
|
20240826-17:28:55.158
|
EDGX
|
280JMIRBGNICC02421
|
|
1
|
90.53
|
20240826-17:28:55.158
|
EDGX
|
280JMIRBGNIDC02421
|
|
53
|
90.53
|
20240826-17:28:55.158
|
EDGX
|
280JMIRBGNIEC02421
|
|
87
|
90.53
|
20240826-17:28:55.158
|
EDGX
|
280JMIRBGNIFC02421
|
|
39
|
90.53
|
20240826-17:28:55.158
|
BATS
|
280JMIRBGNIGC02421
|
|
13
|
90.53
|
20240826-17:28:55.158
|
EDGX
|
280JMIRBGNIHC02421
|
|
100
|
90.47
|
20240826-17:31:46.965
|
XNAS
|
280JMIRBHO23C02421
|
|
4
|
90.41
|
20240826-17:32:23.903
|
ARCX
|
280JMIRBI11SC02421
|
|
14
|
90.41
|
20240826-17:32:23.903
|
ARCX
|
280JMIRBI11TC02421
|
|
82
|
90.41
|
20240826-17:32:23.903
|
ARCX
|
280JMIRBI11UC02421
|
|
34
|
90.46
|
20240826-17:33:56.155
|
MEMX
|
280JMIRBIHKAC02421
|
|
100
|
90.46
|
20240826-17:33:56.155
|
MEMX
|
280JMIRBIHKBC02421
|
|
66
|
90.46
|
20240826-17:33:56.155
|
MEMX
|
280JMIRBIHKCC02421
|
|
100
|
90.45
|
20240826-17:35:17.933
|
EDGA
|
280JMIRBITLFC02421
|
|
100
|
90.42
|
20240826-17:35:46.232
|
ARCX
|
280JMIRBJ290C02421
|
|
60
|
90.39
|
20240826-17:35:58.254
|
EDGX
|
280JMIRBJ54VC02421
|
|
40
|
90.39
|
20240826-17:35:58.258
|
EDGX
|
280JMIRBJ550C02421
|
|
100
|
90.38
|
20240826-17:37:23.448
|
BATY
|
280JMIRBJM45C02421
|
|
100
|
90.4
|
20240826-17:38:05.032
|
BATY
|
280JMIRBJSM5C02421
|
|
100
|
90.41
|
20240826-17:39:10.221
|
BATY
|
280JMIRBKA24C02421
|
|
100
|
90.33
|
20240826-17:39:53.464
|
BATY
|
280JMIRBKMN9C02421
|
|
17
|
90.29
|
20240826-17:40:53.627
|
BATY
|
280JMIRBL304C02421
|
|
1
|
90.29
|
20240826-17:40:56.623
|
BATY
|
280JMIRBL3CLC02421
|
|
82
|
90.29
|
20240826-17:40:56.624
|
BATY
|
280JMIRBL3CMC02421
|
|
100
|
90.3
|
20240826-17:42:39.306
|
BATY
|
280JMIRBLH51C02421
|
|
100
|
90.29
|
20240826-17:43:29.810
|
EPRL
|
280JMIRBLNMIC02421
|
|
100
|
90.29
|
20240826-17:44:36.954
|
BATY
|
280JMIRBM14JC02421
|
|
100
|
90.27
|
20240826-17:45:01.991
|
BATY
|
280JMIRBM4I8C02421
|
|
11
|
90.27
|
20240826-17:45:49.152
|
BATY
|
280JMIRBMET2C02421
|
|
1
|
90.27
|
20240826-17:45:49.152
|
BATY
|
280JMIRBMET3C02421
|
|
88
|
90.27
|
20240826-17:45:49.152
|
BATY
|
280JMIRBMET4C02421
|
|
95
|
90.19
|
20240826-17:46:47.477
|
BATY
|
280JMIRBMPPBC02421
|
|
5
|
90.19
|
20240826-17:46:47.477
|
BATY
|
280JMIRBMPPCC02421
|
|
100
|
90.31
|
20240826-17:48:17.919
|
EPRL
|
280JMIRBN870C02421
|
|
9
|
90.31
|
20240826-17:48:51.916
|
ARCX
|
280JMIRBNCT6C02421
|
|
13
|
90.36
|
20240826-17:50:18.580
|
BATY
|
280JMIRBNPI9C02421
|
|
4
|
90.36
|
20240826-17:50:18.580
|
XNYS
|
280JMIRBNPIAC02421
|
|
1
|
90.36
|
20240826-17:50:18.580
|
XNYS
|
280JMIRBNPIBC02421
|
|
15
|
90.37
|
20240826-17:50:23.665
|
BATS
|
280JMIRBNQHBC02421
|
|
6
|
90.37
|
20240826-17:50:23.665
|
XNAS
|
280JMIRBNQHCC02421
|
|
5
|
90.37
|
20240826-17:50:23.666
|
XNAS
|
280JMIRBNQHDC02421
|
|
100
|
90.35
|
20240826-17:50:28.710
|
BATY
|
280JMIRBNRAHC02421
|
|
100
|
90.36
|
20240826-17:50:46.903
|
BATY
|
280JMIRBNU82C02421
|
|
100
|
90.4
|
20240826-17:51:49.562
|
XNYS
|
280JMIRBO6PCC02421
|
|
100
|
90.38
|
20240826-17:52:35.164
|
ARCX
|
280JMIRBOFATC02421
|
|
100
|
90.4
|
20240826-17:54:49.915
|
ARCX
|
280JMIRBP328C02421
|
|
55
|
90.4
|
20240826-17:54:49.915
|
ARCX
|
280JMIRBP32AC02421
|
|
45
|
90.4
|
20240826-17:54:49.916
|
ARCX
|
280JMIRBP32CC02421
|
|
99
|
90.37
|
20240826-17:56:19.786
|
BATY
|
280JMIRBPIRVC02421
|
|
1
|
90.37
|
20240826-17:56:19.786
|
BATY
|
280JMIRBPIS0C02421
|
|
99
|
90.42
|
20240826-17:56:32.893
|
XPSX
|
280JMIRBPL3PC02421
|
|
1
|
90.42
|
20240826-17:56:32.893
|
XPSX
|
280JMIRBPL3QC02421
|
|
100
|
90.4
|
20240826-17:56:39.996
|
ARCX
|
280JMIRBPMAGC02421
|
|
100
|
90.43
|
20240826-17:58:12.293
|
ARCX
|
280JMIRBQ5FBC02421
|
|
100
|
90.43
|
20240826-17:58:12.293
|
ARCX
|
280JMIRBQ5FCC02421
|
|
100
|
90.41
|
20240826-17:59:13.416
|
ARCX
|
280JMIRBQEO2C02421
|
|
100
|
90.41
|
20240826-18:00:13.016
|
ARCX
|
280JMIRBQPM2C02421
|
|
20
|
90.41
|
20240826-18:01:00.298
|
EDGA
|
280JMIRBR3CRC02421
|
|
80
|
90.41
|
20240826-18:01:00.298
|
EDGA
|
280JMIRBR3CSC02421
|
|
100
|
90.4
|
20240826-18:01:53.782
|
ARCX
|
280JMIRBRE41C02421
|
|
100
|
90.42
|
20240826-18:02:47.012
|
BATY
|
280JMIRBRO10C02421
|
|
100
|
90.43
|
20240826-18:04:20.814
|
ARCX
|
280JMIRBS783C02421
|
|
100
|
90.39
|
20240826-18:04:24.516
|
XPSX
|
280JMIRBS8PRC02421
|
|
100
|
90.41
|
20240826-18:06:43.535
|
XCHI
|
280JMIRBT10VC02421
|
|
1
|
90.39
|
20240826-18:06:50.343
|
BATY
|
280JMIRBT1V6C02421
|
|
99
|
90.39
|
20240826-18:06:51.567
|
BATY
|
280JMIRBT249C02421
|
|
100
|
90.39
|
20240826-18:06:51.567
|
XASE
|
280JMIRBT24AC02421
|
|
100
|
90.385
|
20240826-18:06:51.633
|
XNAS
|
280JMIRBT24PC02421
|
|
5
|
90.39
|
20240826-18:06:51.633
|
XNAS
|
280JMIRBT24QC02421
|
|
100
|
90.39
|
20240826-18:06:51.637
|
ARCX
|
280JMIRBT24RC02421
|
|
1
|
90.39
|
20240826-18:06:51.637
|
ARCX
|
280JMIRBT24SC02421
|
|
99
|
90.39
|
20240826-18:06:55.074
|
ARCX
|
280JMIRBT2JDC02421
|
|
1
|
90.39
|
20240826-18:06:55.074
|
ARCX
|
280JMIRBT2JEC02421
|
|
100
|
90.4
|
20240826-18:07:01.683
|
XNYS
|
280JMIRBT3EUC02421
|
|
100
|
90.43
|
20240826-18:07:37.989
|
XPSX
|
280JMIRBT7P7C02421
|
|
100
|
90.4
|
20240826-18:08:01.515
|
XPSX
|
280JMIRBTASTC02421
|
|
100
|
90.4
|
20240826-18:08:01.515
|
XPSX
|
280JMIRBTASUC02421
|
|
100
|
90.4
|
20240826-18:08:01.515
|
XPSX
|
280JMIRBTASVC02421
|
|
100
|
90.38
|
20240826-18:08:07.653
|
XPSX
|
280JMIRBTBPUC02421
|
|
94
|
90.39
|
20240826-18:08:07.654
|
XNAS
|
280JMIRBTBPVC02421
|
|
100
|
90.36
|
20240826-18:08:47.720
|
EDGX
|
280JMIRBTHR9C02421
|
|
100
|
90.35
|
20240826-18:09:06.447
|
BATY
|
280JMIRBTKKSC02421
|
|
3
|
90.36
|
20240826-18:10:49.302
|
XPSX
|
280JMIRBU29VC02421
|
|
5
|
90.36
|
20240826-18:10:49.986
|
XPSX
|
280JMIRBU2DMC02421
|
|
92
|
90.36
|
20240826-18:10:49.986
|
XPSX
|
280JMIRBU2DPC02421
|
|
100
|
90.35
|
20240826-18:11:10.107
|
XPSX
|
280JMIRBU4TRC02421
|
|
100
|
90.36
|
20240826-18:11:33.342
|
XPSX
|
280JMIRBU81KC02421
|
|
100
|
90.4
|
20240826-18:13:26.689
|
XNAS
|
280JMIRBUN35C02421
|
|
100
|
90.42
|
20240826-18:13:29.588
|
XPSX
|
280JMIRBUNHEC02421
|
|
100
|
90.41
|
20240826-18:14:35.507
|
XPSX
|
280JMIRBUVP0C02421
|
|
100
|
90.43
|
20240826-18:15:36.143
|
ARCX
|
280JMIRBV9OTC02421
|
|
100
|
90.42
|
20240826-18:16:37.031
|
XPSX
|
280JMIRBVHB8C02421
|
|
100
|
90.41
|
20240826-18:17:08.221
|
ARCX
|
280JMIRBVL02C02421
|
|
21
|
90.39
|
20240826-18:18:41.148
|
XNAS
|
280JMIRBVVPTC02421
|
|
66
|
90.39
|
20240826-18:18:41.148
|
XNAS
|
280JMIRBVVPUC02421
|
|
13
|
90.39
|
20240826-18:18:41.148
|
XNAS
|
280JMIRBVVPVC02421
|
|
17
|
90.4
|
20240826-18:19:30.125
|
XNYS
|
280JMIRC05FCC02421
|
|
1
|
90.4
|
20240826-18:19:30.125
|
XNYS
|
280JMIRC05FDC02421
|
|
82
|
90.4
|
20240826-18:19:30.125
|
XNYS
|
280JMIRC05FEC02421
|
|
17
|
90.53
|
20240826-18:20:15.936
|
XNAS
|
280JMIRC0CDKC02421
|
|
6
|
90.52
|
20240826-18:20:15.936
|
XNYS
|
280JMIRC0CDLC02421
|
|
100
|
90.54
|
20240826-18:20:32.613
|
XPSX
|
280JMIRC0ET0C02421
|
|
1
|
90.54
|
20240826-18:20:32.613
|
XPSX
|
280JMIRC0ET1C02421
|
|
99
|
90.54
|
20240826-18:20:32.613
|
XPSX
|
280JMIRC0ET2C02421
|
|
100
|
90.54
|
20240826-18:21:13.954
|
ARCX
|
280JMIRC0JFEC02421
|
|
100
|
90.56
|
20240826-18:22:56.627
|
ARCX
|
280JMIRC10ANC02421
|
|
1
|
90.56
|
20240826-18:23:20.418
|
BATY
|
280JMIRC135DC02421
|
|
2
|
90.56
|
20240826-18:23:20.418
|
BATY
|
280JMIRC135EC02421
|
|
97
|
90.56
|
20240826-18:23:20.419
|
BATY
|
280JMIRC135FC02421
|
|
100
|
90.55
|
20240826-18:23:45.166
|
XPSX
|
280JMIRC15URC02421
|
|
100
|
90.54
|
20240826-18:24:41.789
|
XPSX
|
280JMIRC1DM2C02421
|
|
99
|
90.54
|
20240826-18:26:05.138
|
ARCX
|
280JMIRC1R76C02421
|
|
1
|
90.54
|
20240826-18:26:05.139
|
ARCX
|
280JMIRC1R77C02421
|
|
100
|
90.55
|
20240826-18:27:14.093
|
ARCX
|
280JMIRC24MSC02421
|
|
100
|
90.55
|
20240826-18:27:14.094
|
ARCX
|
280JMIRC24MTC02421
|
|
10
|
90.56
|
20240826-18:28:37.897
|
XNAS
|
280JMIRC2H18C02421
|
|
10
|
90.56
|
20240826-18:28:37.897
|
XNAS
|
280JMIRC2H19C02421
|
|
80
|
90.57
|
20240826-18:28:37.897
|
XNAS
|
280JMIRC2H1AC02421
|
|
100
|
90.55
|
20240826-18:28:54.611
|
XPSX
|
280JMIRC2JEMC02421
|
|
100
|
90.55
|
20240826-18:28:54.611
|
ARCX
|
280JMIRC2JENC02421
|
|
50
|
90.53
|
20240826-18:31:31.710
|
ARCX
|
280JMIRC3FD7C02421
|
|
50
|
90.53
|
20240826-18:31:31.710
|
ARCX
|
280JMIRC3FD8C02421
|
|
100
|
90.54
|
20240826-18:32:30.431
|
XNYS
|
280JMIRC3SD6C02421
|
|
100
|
90.54
|
20240826-18:32:37.563
|
BATY
|
280JMIRC3TOPC02421
|
|
100
|
90.51
|
20240826-18:33:22.822
|
XPSX
|
280JMIRC4818C02421
|
|
100
|
90.43
|
20240826-18:34:02.073
|
BATY
|
280JMIRC4JQMC02421
|
|
100
|
90.45
|
20240826-18:35:27.309
|
ARCX
|
280JMIRC56SMC02421
|
|
38
|
90.5
|
20240826-18:35:56.708
|
ARCX
|
280JMIRC5EDOC02421
|
|
62
|
90.5
|
20240826-18:35:56.708
|
ARCX
|
280JMIRC5EDPC02421
|
|
100
|
90.54
|
20240826-18:37:32.106
|
XNYS
|
280JMIRC60SGC02421
|
|
100
|
90.54
|
20240826-18:37:34.423
|
ARCX
|
280JMIRC61A7C02421
|
|
100
|
90.52
|
20240826-18:38:19.337
|
XPSX
|
280JMIRC69Q5C02421
|
|
100
|
90.5
|
20240826-18:39:13.155
|
XPSX
|
280JMIRC6M3OC02421
|
|
4
|
90.52
|
20240826-18:40:45.028
|
ARCX
|
280JMIRC77TKC02421
|
|
100
|
90.58
|
20240826-18:41:35.972
|
XNYS
|
280JMIRC7GLBC02421
|
|
100
|
90.58
|
20240826-18:41:38.149
|
XPSX
|
280JMIRC7H23C02421
|
|
100
|
90.57
|
20240826-18:42:14.157
|
BATY
|
280JMIRC7N2HC02421
|
|
6
|
90.58
|
20240826-18:43:02.019
|
BATY
|
280JMIRC7UUEC02421
|
|
94
|
90.58
|
20240826-18:43:02.019
|
BATY
|
280JMIRC7UUFC02421
|
|
100
|
90.57
|
20240826-18:43:56.014
|
XPSX
|
280JMIRC89A3C02421
|
|
100
|
90.59
|
20240826-18:45:35.869
|
XNYS
|
280JMIRC8SJLC02421
|
|
100
|
90.58
|
20240826-18:46:19.949
|
BATY
|
280JMIRC93I7C02421
|
|
18
|
90.57
|
20240826-18:46:58.996
|
BATY
|
280JMIRC99H3C02421
|
|
41
|
90.57
|
20240826-18:46:59.235
|
BATY
|
280JMIRC99HRC02421
|
|
41
|
90.57
|
20240826-18:47:00.068
|
BATY
|
280JMIRC99KVC02421
|
|
100
|
90.59
|
20240826-18:47:28.596
|
ARCX
|
280JMIRC9F6KC02421
|
|
100
|
90.58
|
20240826-18:48:03.711
|
XPSX
|
280JMIRC9L30C02421
|
|
100
|
90.54
|
20240826-18:48:33.010
|
XPSX
|
280JMIRC9SDBC02421
|
|
100
|
90.51
|
20240826-18:49:08.578
|
XPSX
|
280JMIRCA2UIC02421
|
|
100
|
90.5
|
20240826-18:50:05.855
|
XPSX
|
280JMIRCAI15C02421
|
|
100
|
90.54
|
20240826-18:50:48.389
|
XPSX
|
280JMIRCASPVC02421
|
|
100
|
90.56
|
20240826-18:52:48.139
|
XNYS
|
280JMIRCBFHMC02421
|
|
100
|
90.56
|
20240826-18:53:00.761
|
IEXG
|
280JMIRCBHG1C02421
|
|
89
|
90.56
|
20240826-18:53:00.761
|
IEXG
|
280JMIRCBHG2C02421
|
|
11
|
90.56
|
20240826-18:53:00.761
|
IEXG
|
280JMIRCBHG3C02421
|
|
100
|
90.49
|
20240826-18:54:13.256
|
ARCX
|
280JMIRCC0VVC02421
|
|
40
|
90.49
|
20240826-18:54:52.607
|
BATY
|
280JMIRCC7A3C02421
|
|
42
|
90.49
|
20240826-18:56:01.621
|
XPSX
|
280JMIRCCJ0LC02421
|
|
58
|
90.49
|
20240826-18:56:13.552
|
XPSX
|
280JMIRCCMSBC02421
|
|
100
|
90.48
|
20240826-18:56:33.628
|
XPSX
|
280JMIRCCPPNC02421
|
|
100
|
90.48
|
20240826-18:57:20.752
|
BATY
|
280JMIRCD0TMC02421
|
|
100
|
90.51
|
20240826-18:57:48.269
|
IEXG
|
280JMIRCD4OKC02421
|
|
100
|
90.58
|
20240826-18:59:05.180
|
XPSX
|
280JMIRCDGIOC02421
|
|
100
|
90.56
|
20240826-18:59:33.684
|
IEXG
|
280JMIRCDM5CC02421
|
|
100
|
90.53
|
20240826-18:59:53.414
|
XNAS
|
280JMIRCDPIVC02421
|
|
100
|
90.56
|
20240826-19:00:58.139
|
XPSX
|
280JMIRCE858C02421
|
|
100
|
90.56
|
20240826-19:00:58.139
|
XPSX
|
280JMIRCE859C02421
|
|
40
|
90.57
|
20240826-19:02:50.117
|
ARCX
|
280JMIRCETKGC02421
|
|
60
|
90.57
|
20240826-19:02:50.118
|
ARCX
|
280JMIRCETKIC02421
|
|
100
|
90.57
|
20240826-19:02:50.118
|
XASE
|
280JMIRCETKKC02421
|
|
100
|
90.5
|
20240826-19:03:45.661
|
XPSX
|
280JMIRCF9FUC02421
|
|
100
|
90.49
|
20240826-19:04:05.026
|
XPSX
|
280JMIRCFD34C02421
|
|
100
|
90.43
|
20240826-19:05:42.505
|
ARCX
|
280JMIRCG07VC02421
|
|
2
|
90.42
|
20240826-19:06:01.847
|
XNYS
|
280JMIRCG3TAC02421
|
|
98
|
90.42
|
20240826-19:06:01.847
|
XNYS
|
280JMIRCG3TBC02421
|
|
100
|
90.41
|
20240826-19:06:04.060
|
XNYS
|
280JMIRCG4B7C02421
|
|
100
|
90.4
|
20240826-19:06:25.473
|
XNAS
|
280JMIRCG834C02421
|
|
29
|
90.44
|
20240826-19:07:19.419
|
XPSX
|
280JMIRCGL3LC02421
|
|
71
|
90.44
|
20240826-19:07:19.419
|
XPSX
|
280JMIRCGL3MC02421
|
|
100
|
90.38
|
20240826-19:08:05.715
|
XPSX
|
280JMIRCGSJAC02421
|
|
100
|
90.42
|
20240826-19:08:51.498
|
ARCX
|
280JMIRCH5V1C02421
|
|
100
|
90.42
|
20240826-19:09:32.286
|
BATY
|
280JMIRCHEEUC02421
|
|
1
|
90.44
|
20240826-19:10:39.012
|
BATS
|
280JMIRCHQ22C02421
|
|
99
|
90.44
|
20240826-19:10:39.012
|
BATS
|
280JMIRCHQ23C02421
|
|
100
|
90.45
|
20240826-19:10:56.711
|
XNYS
|
280JMIRCHSMFC02421
|
|
100
|
90.43
|
20240826-19:11:20.112
|
XPSX
|
280JMIRCI0DRC02421
|
|
100
|
90.52
|
20240826-19:12:52.008
|
XNAS
|
280JMIRCIGI9C02421
|
|
100
|
90.49
|
20240826-19:13:10.529
|
XPSX
|
280JMIRCIJE0C02421
|
|
47
|
90.5
|
20240826-19:13:39.304
|
XPSX
|
280JMIRCIP16C02421
|
|
18
|
90.5
|
20240826-19:13:39.304
|
XPSX
|
280JMIRCIP17C02421
|
|
35
|
90.5
|
20240826-19:13:39.304
|
XPSX
|
280JMIRCIP18C02421
|
|
100
|
90.5
|
20240826-19:14:20.825
|
XPSX
|
280JMIRCJ0SSC02421
|
|
83
|
90.48
|
20240826-19:15:33.370
|
XPSX
|
280JMIRCJFMTC02421
|
|
17
|
90.48
|
20240826-19:15:33.370
|
XPSX
|
280JMIRCJFMUC02421
|
|
17
|
90.48
|
20240826-19:15:33.370
|
XPSX
|
280JMIRCJFMVC02421
|
|
3
|
90.48
|
20240826-19:15:33.370
|
XPSX
|
280JMIRCJFN0C02421
|
|
80
|
90.48
|
20240826-19:15:33.370
|
XPSX
|
280JMIRCJFN1C02421
|
|
100
|
90.48
|
20240826-19:15:33.370
|
XPSX
|
280JMIRCJFN2C02421
|
|
10
|
90.56
|
20240826-19:16:27.453
|
XNAS
|
280JMIRCJOS6C02421
|
|
12
|
90.56
|
20240826-19:16:27.453
|
XNAS
|
280JMIRCJOS7C02421
|
|
78
|
90.56
|
20240826-19:16:27.453
|
XNAS
|
280JMIRCJOS8C02421
|
|
100
|
90.56
|
20240826-19:16:29.771
|
XPSX
|
280JMIRCJP98C02421
|
|
100
|
90.53
|
20240826-19:17:53.789
|
XNAS
|
280JMIRCKAKBC02421
|
|
100
|
90.51
|
20240826-19:18:01.105
|
XPSX
|
280JMIRCKBNBC02421
|
|
100
|
90.52
|
20240826-19:19:02.882
|
XNAS
|
280JMIRCKM6GC02421
|
|
100
|
90.52
|
20240826-19:19:02.882
|
XNAS
|
280JMIRCKM6HC02421
|
|
100
|
90.52
|
20240826-19:20:27.726
|
ARCX
|
280JMIRCL4TQC02421
|
|
100
|
90.52
|
20240826-19:20:27.729
|
ARCX
|
280JMIRCL4TSC02421
|
|
100
|
90.49
|
20240826-19:20:50.616
|
XPSX
|
280JMIRCL8H7C02421
|
|
100
|
90.48
|
20240826-19:21:18.782
|
XPSX
|
280JMIRCLDFRC02421
|
|
100
|
90.5
|
20240826-19:21:50.100
|
XASE
|
280JMIRCLJ0BC02421
|
|
100
|
90.5
|
20240826-19:22:42.239
|
XPSX
|
280JMIRCLRKKC02421
|
|
26
|
90.5
|
20240826-19:23:21.571
|
XPSX
|
280JMIRCM2U8C02421
|
|
42
|
90.5
|
20240826-19:23:21.571
|
XPSX
|
280JMIRCM2U9C02421
|
|
32
|
90.5
|
20240826-19:23:21.571
|
XPSX
|
280JMIRCM2UAC02421
|
|
100
|
90.53
|
20240826-19:24:01.268
|
XPSX
|
280JMIRCMA6HC02421
|
|
100
|
90.53
|
20240826-19:24:01.268
|
XPSX
|
280JMIRCMA6IC02421
|
|
100
|
90.5
|
20240826-19:24:32.903
|
EDGX
|
280JMIRCMF40C02421
|
|
100
|
90.54
|
20240826-19:25:25.222
|
XNYS
|
280JMIRCMOP3C02421
|
|
100
|
90.53
|
20240826-19:25:39.566
|
ARCX
|
280JMIRCMRE7C02421
|
|
100
|
90.5
|
20240826-19:26:34.908
|
XNYS
|
280JMIRCN5CAC02421
|
|
100
|
90.49
|
20240826-19:26:35.563
|
XPSX
|
280JMIRCN5GDC02421
|
|
100
|
90.49
|
20240826-19:26:35.563
|
XPSX
|
280JMIRCN5GEC02421
|
|
100
|
90.42
|
20240826-19:27:27.151
|
XPSX
|
280JMIRCNGHPC02421
|
|
100
|
90.41
|
20240826-19:27:39.631
|
XPSX
|
280JMIRCNJ1EC02421
|
|
100
|
90.41
|
20240826-19:28:36.696
|
XNYS
|
280JMIRCNSSCC02421
|
|
100
|
90.39
|
20240826-19:28:51.117
|
XPSX
|
280JMIRCNVH8C02421
|
|
100
|
90.39
|
20240826-19:28:51.117
|
XPSX
|
280JMIRCNVH9C02421
|
|
100
|
90.39
|
20240826-19:29:37.971
|
XPSX
|
280JMIRCO9H1C02421
|
|
100
|
90.44
|
20240826-19:30:00.827
|
XPSX
|
280JMIRCOF3JC02421
|
|
100
|
90.37
|
20240826-19:30:13.092
|
XPSX
|
280JMIRCOML4C02421
|
|
100
|
90.39
|
20240826-19:30:59.710
|
IEXG
|
280JMIRCP5IRC02421
|
|
100
|
90.39
|
20240826-19:31:18.378
|
XPSX
|
280JMIRCPBKVC02421
|
|
100
|
90.39
|
20240826-19:31:18.378
|
XPSX
|
280JMIRCPBL0C02421
|
|
100
|
90.39
|
20240826-19:32:18.145
|
BATS
|
280JMIRCPPCKC02421
|
|
100
|
90.38
|
20240826-19:32:20.234
|
XPSX
|
280JMIRCPPTGC02421
|
|
5
|
90.38
|
20240826-19:32:20.234
|
XPSX
|
280JMIRCPPTHC02421
|
|
95
|
90.38
|
20240826-19:32:20.234
|
XPSX
|
280JMIRCPPTIC02421
|
|
100
|
90.36
|
20240826-19:33:17.445
|
XPSX
|
280JMIRCQ6A2C02421
|
|
100
|
90.36
|
20240826-19:34:10.866
|
ARCX
|
280JMIRCQLLMC02421
|
|
16
|
90.38
|
20240826-19:34:42.289
|
XNAS
|
280JMIRCQV8MC02421
|
|
84
|
90.38
|
20240826-19:34:42.289
|
XNAS
|
280JMIRCQV8NC02421
|
|
100
|
90.36
|
20240826-19:35:05.655
|
XPSX
|
280JMIRCR45HC02421
|
|
100
|
90.34
|
20240826-19:35:39.791
|
XPSX
|
280JMIRCRB03C02421
|
|
100
|
90.32
|
20240826-19:36:06.741
|
XPSX
|
280JMIRCRGRHC02421
|
|
22
|
90.35
|
20240826-19:36:49.259
|
XNYS
|
280JMIRCRPAKC02421
|
|
78
|
90.35
|
20240826-19:36:49.259
|
XNYS
|
280JMIRCRPALC02421
|
|
100
|
90.38
|
20240826-19:37:15.318
|
XNAS
|
280JMIRCRUTAC02421
|
|
100
|
90.38
|
20240826-19:37:45.408
|
BATS
|
280JMIRCS55SC02421
|
|
100
|
90.38
|
20240826-19:38:06.368
|
XASE
|
280JMIRCS8KLC02421
|
|
100
|
90.37
|
20240826-19:38:20.507
|
XASE
|
280JMIRCSBGUC02421
|
|
100
|
90.36
|
20240826-19:38:54.340
|
XASE
|
280JMIRCSHHVC02421
|
|
100
|
90.39
|
20240826-19:39:21.018
|
XASE
|
280JMIRCSNOLC02421
|
|
2
|
90.4
|
20240826-19:39:51.143
|
ARCX
|
280JMIRCSTS6C02421
|
|
98
|
90.4
|
20240826-19:39:51.143
|
ARCX
|
280JMIRCSTS7C02421
|
|
100
|
90.37
|
20240826-19:40:35.668
|
XNYS
|
280JMIRCTA0HC02421
|
|
100
|
90.36
|
20240826-19:40:43.920
|
ARCX
|
280JMIRCTBLPC02421
|
|
50
|
90.31
|
20240826-19:41:00.014
|
XNYS
|
280JMIRCTF1CC02421
|
|
80
|
90.32
|
20240826-19:41:00.014
|
XNYS
|
280JMIRCTF1DC02421
|
|
100
|
90.31
|
20240826-19:41:01.361
|
ARCX
|
280JMIRCTFAVC02421
|
|
100
|
90.39
|
20240826-19:42:26.026
|
XNAS
|
280JMIRCU05BC02421
|
|
1
|
90.39
|
20240826-19:42:26.906
|
XNAS
|
280JMIRCU0A5C02421
|
|
3
|
90.39
|
20240826-19:42:26.906
|
XNAS
|
280JMIRCU0A6C02421
|
|
95
|
90.39
|
20240826-19:42:26.906
|
XNAS
|
280JMIRCU0A7C02421
|
|
100
|
90.39
|
20240826-19:42:26.906
|
XNYS
|
280JMIRCU0A8C02421
|
|
101
|
90.39
|
20240826-19:42:26.906
|
XNYS
|
280JMIRCU0A9C02421
|
|
1
|
90.39
|
20240826-19:42:26.918
|
BATS
|
280JMIRCU0AAC02421
|
|
12
|
90.39
|
20240826-19:42:26.918
|
BATS
|
280JMIRCU0ABC02421
|
|
1
|
90.39
|
20240826-19:42:26.918
|
BATS
|
280JMIRCU0ACC02421
|
|
11
|
90.39
|
20240826-19:42:26.918
|
BATS
|
280JMIRCU0ADC02421
|
|
100
|
90.38
|
20240826-19:42:32.456
|
ARCX
|
280JMIRCU1B7C02421
|
|
100
|
90.37
|
20240826-19:42:42.225
|
ARCX
|
280JMIRCU311C02421
|
|
200
|
90.37
|
20240826-19:42:42.230
|
XASE
|
280JMIRCU31BC02421
|
|
75
|
90.36
|
20240826-19:42:42.491
|
XNYS
|
280JMIRCU33NC02421
|
|
100
|
90.36
|
20240826-19:42:42.492
|
XNYS
|
280JMIRCU33OC02421
|
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
POSQKOBKFBKKFFB
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2024 to Nov 2024
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2023 to Nov 2024
