CRH PLC Transaction in Own Shares
24 Septiembre 2024 - 3:30AM
RNS Regulatory News
RNS Number : 4203F
CRH PLC
24 September 2024
24th September
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 23rd
September 2024 it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States through CRH's broker BNP
Paribas Securities Corp. The ordinary shares acquired (by way of
redemption) will be cancelled.
|
Aggregate number of ordinary
shares acquired
|
Daily volume weighted average
price paid
|
Daily highest price paid per
share
|
Daily lowest price per
share
|
Trading
Venue
|
|
7,788
|
$91.98
|
$93.02
|
$91.29
|
XNYS
|
|
899
|
$91.73
|
$92.22
|
$91.36
|
EDGX
|
|
12,519
|
$91.79
|
$93.02
|
$91.27
|
ARCX
|
|
900
|
$92.00
|
$92.91
|
$91.41
|
BATS
|
|
7,813
|
$92.02
|
$92.98
|
$91.32
|
XNAS
|
|
1,509
|
$91.76
|
$92.06
|
$91.32
|
BATY
|
|
19,658
|
$91.61
|
$92.51
|
$91.28
|
XASE
|
|
100
|
$91.87
|
$91.87
|
$91.87
|
EPRL
|
|
2,114
|
$92.02
|
$92.96
|
$91.39
|
IEXG
|
|
100
|
$91.55
|
$91.55
|
$91.55
|
MEMX
|
|
200
|
$91.53
|
$91.62
|
$91.44
|
XPSX
|
|
400
|
$91.58
|
$91.70
|
$91.50
|
EDGA
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
680,484,301 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,106,599 of its ordinary shares in treasury,
which represents 5.697% 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
23rd September 2024 by BNP Paribas Securities Corp on
behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes
of the UK Financial Conduct Authority's Listing Rule
14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company
Secretary
Tel: 00 3531 6344340
|
Issuer name:
|
|
CRH plc
|
|
|
LEI
|
|
549300MIDJNNTH068E74
|
|
ISIN:
|
|
IE0001827041
|
|
US Broker name:
|
BNP Paribas Securities
Corp
|
|
US Broker code (CRD#):
|
15794
|
|
Time Zone:
|
EST
|
|
Currency
|
USD
|
|
Date of Transactions:
|
|
23rd September 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$91.7908
|
54,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
92.41
|
20240923-13:31:06.247
|
XNYS
|
280M0DBG0RB9C02421
|
|
75
|
92.41
|
20240923-13:31:06.248
|
XNAS
|
280M0DBG0RBAC02421
|
|
75
|
92.41
|
20240923-13:31:06.248
|
XNAS
|
280M0DBG0RBCC02421
|
|
150
|
92.41
|
20240923-13:31:06.317
|
XNAS
|
280M0DBG0RBKC02421
|
|
20
|
92.41
|
20240923-13:31:06.317
|
XNAS
|
280M0DBG0RBLC02421
|
|
100
|
92.4
|
20240923-13:31:14.314
|
XNYS
|
280M0DBG0SLEC02421
|
|
100
|
92.39
|
20240923-13:31:19.294
|
XNAS
|
280M0DBG0TLUC02421
|
|
100
|
92.4
|
20240923-13:32:10.147
|
XNYS
|
280M0DBG15LKC02421
|
|
100
|
92.4
|
20240923-13:32:10.148
|
XNAS
|
280M0DBG15LLC02421
|
|
100
|
92.36
|
20240923-13:32:44.916
|
XNYS
|
280M0DBG1A6OC02421
|
|
100
|
92.7
|
20240923-13:33:12.632
|
XNYS
|
280M0DBG1EK8C02421
|
|
35
|
93.02
|
20240923-13:34:11.180
|
ARCX
|
280M0DBG1NNNC02421
|
|
15
|
93.02
|
20240923-13:34:11.180
|
XNYS
|
280M0DBG1NNOC02421
|
|
100
|
93.02
|
20240923-13:34:11.180
|
XNYS
|
280M0DBG1NNPC02421
|
|
41
|
93.02
|
20240923-13:34:11.180
|
XNYS
|
280M0DBG1NNQC02421
|
|
9
|
93.02
|
20240923-13:34:11.180
|
XNYS
|
280M0DBG1NNRC02421
|
|
100
|
92.98
|
20240923-13:34:19.231
|
XNAS
|
280M0DBG1OSBC02421
|
|
100
|
92.98
|
20240923-13:34:19.231
|
XNYS
|
280M0DBG1OSCC02421
|
|
100
|
92.98
|
20240923-13:34:19.231
|
XNAS
|
280M0DBG1OSDC02421
|
|
100
|
92.92
|
20240923-13:34:29.399
|
XNAS
|
280M0DBG1QE0C02421
|
|
5
|
92.81
|
20240923-13:35:30.522
|
XNYS
|
280M0DBG268MC02421
|
|
5
|
92.83
|
20240923-13:35:33.375
|
XNAS
|
280M0DBG26S9C02421
|
|
95
|
92.83
|
20240923-13:35:33.375
|
XNAS
|
280M0DBG26SAC02421
|
|
100
|
92.84
|
20240923-13:35:44.025
|
XNYS
|
280M0DBG28GUC02421
|
|
100
|
92.84
|
20240923-13:35:44.025
|
ARCX
|
280M0DBG28H3C02421
|
|
100
|
92.96
|
20240923-13:36:41.999
|
IEXG
|
280M0DBG2GJNC02421
|
|
50
|
92.95
|
20240923-13:36:58.413
|
XNYS
|
280M0DBG2IOKC02421
|
|
50
|
92.95
|
20240923-13:36:58.413
|
XNYS
|
280M0DBG2IOLC02421
|
|
2
|
92.95
|
20240923-13:36:58.413
|
ARCX
|
280M0DBG2IOMC02421
|
|
98
|
92.95
|
20240923-13:36:58.414
|
ARCX
|
280M0DBG2IONC02421
|
|
100
|
92.96
|
20240923-13:37:19.408
|
XNYS
|
280M0DBG2LJPC02421
|
|
91
|
92.85
|
20240923-13:37:42.189
|
ARCX
|
280M0DBG2O9RC02421
|
|
9
|
92.85
|
20240923-13:37:42.190
|
ARCX
|
280M0DBG2O9SC02421
|
|
100
|
92.75
|
20240923-13:38:03.245
|
XNAS
|
280M0DBG2QUIC02421
|
|
100
|
92.71
|
20240923-13:38:13.662
|
XNAS
|
280M0DBG2SD8C02421
|
|
2
|
92.77
|
20240923-13:39:20.194
|
XNAS
|
280M0DBG349SC02421
|
|
1
|
92.77
|
20240923-13:39:20.194
|
XNYS
|
280M0DBG349TC02421
|
|
1
|
92.77
|
20240923-13:39:20.194
|
XNAS
|
280M0DBG349UC02421
|
|
100
|
92.84
|
20240923-13:40:07.958
|
XNYS
|
280M0DBG3A47C02421
|
|
90
|
92.84
|
20240923-13:40:07.959
|
XNYS
|
280M0DBG3A48C02421
|
|
100
|
92.83
|
20240923-13:40:16.686
|
XNYS
|
280M0DBG3BEQC02421
|
|
1
|
92.82
|
20240923-13:40:26.838
|
XNAS
|
280M0DBG3CGPC02421
|
|
99
|
92.82
|
20240923-13:40:26.838
|
XNAS
|
280M0DBG3CGQC02421
|
|
100
|
92.91
|
20240923-13:41:29.070
|
XNAS
|
280M0DBG3KGBC02421
|
|
100
|
92.91
|
20240923-13:41:29.070
|
XNAS
|
280M0DBG3KGCC02421
|
|
100
|
92.91
|
20240923-13:41:29.070
|
XNAS
|
280M0DBG3KGDC02421
|
|
26
|
92.86
|
20240923-13:41:59.630
|
XNAS
|
280M0DBG3PA0C02421
|
|
74
|
92.86
|
20240923-13:41:59.630
|
XNAS
|
280M0DBG3PA1C02421
|
|
50
|
92.83
|
20240923-13:42:40.076
|
XNYS
|
280M0DBG3UUSC02421
|
|
50
|
92.82
|
20240923-13:42:40.076
|
ARCX
|
280M0DBG3UUTC02421
|
|
100
|
92.81
|
20240923-13:42:41.305
|
ARCX
|
280M0DBG3V3MC02421
|
|
100
|
92.81
|
20240923-13:42:41.305
|
ARCX
|
280M0DBG3V3NC02421
|
|
100
|
92.78
|
20240923-13:43:37.972
|
XNAS
|
280M0DBG46RPC02421
|
|
100
|
92.75
|
20240923-13:44:13.130
|
IEXG
|
280M0DBG4CQTC02421
|
|
93
|
92.75
|
20240923-13:44:13.130
|
IEXG
|
280M0DBG4CQUC02421
|
|
7
|
92.75
|
20240923-13:44:13.130
|
IEXG
|
280M0DBG4CQVC02421
|
|
100
|
92.91
|
20240923-13:45:07.231
|
BATS
|
280M0DBG4MMEC02421
|
|
100
|
92.88
|
20240923-13:45:11.028
|
ARCX
|
280M0DBG4NOHC02421
|
|
100
|
92.78
|
20240923-13:45:48.018
|
ARCX
|
280M0DBG4VJAC02421
|
|
21
|
92.78
|
20240923-13:45:48.018
|
ARCX
|
280M0DBG4VJBC02421
|
|
79
|
92.78
|
20240923-13:45:50.025
|
ARCX
|
280M0DBG509OC02421
|
|
100
|
92.54
|
20240923-13:46:04.224
|
ARCX
|
280M0DBG53FSC02421
|
|
100
|
92.42
|
20240923-13:46:34.320
|
XNYS
|
280M0DBG59FVC02421
|
|
100
|
92.42
|
20240923-13:46:34.333
|
IEXG
|
280M0DBG59GSC02421
|
|
100
|
92.38
|
20240923-13:47:06.330
|
XNAS
|
280M0DBG5ERHC02421
|
|
37
|
92.37
|
20240923-13:47:21.197
|
XNYS
|
280M0DBG5HHBC02421
|
|
100
|
92.53
|
20240923-13:48:06.996
|
XNYS
|
280M0DBG5QAHC02421
|
|
100
|
92.53
|
20240923-13:48:06.996
|
XNYS
|
280M0DBG5QAIC02421
|
|
7
|
92.51
|
20240923-13:48:55.156
|
XASE
|
280M0DBG64Q2C02421
|
|
93
|
92.51
|
20240923-13:48:55.156
|
XASE
|
280M0DBG64Q3C02421
|
|
5
|
92.51
|
20240923-13:48:55.156
|
XNAS
|
280M0DBG64Q4C02421
|
|
5
|
92.51
|
20240923-13:48:55.157
|
XNAS
|
280M0DBG64Q5C02421
|
|
5
|
92.51
|
20240923-13:48:55.157
|
XNAS
|
280M0DBG64Q6C02421
|
|
5
|
92.51
|
20240923-13:48:55.157
|
XNAS
|
280M0DBG64Q7C02421
|
|
80
|
92.51
|
20240923-13:48:55.171
|
XNAS
|
280M0DBG64QBC02421
|
|
100
|
92.38
|
20240923-13:49:25.736
|
ARCX
|
280M0DBG6B4RC02421
|
|
100
|
92.46
|
20240923-13:50:14.080
|
XNYS
|
280M0DBG6LRDC02421
|
|
100
|
92.46
|
20240923-13:50:14.080
|
XNYS
|
280M0DBG6LREC02421
|
|
54
|
92.43
|
20240923-13:50:50.479
|
XNYS
|
280M0DBG6T75C02421
|
|
46
|
92.43
|
20240923-13:50:50.480
|
XNYS
|
280M0DBG6T76C02421
|
|
100
|
92.46
|
20240923-13:51:11.440
|
ARCX
|
280M0DBG72GUC02421
|
|
100
|
92.44
|
20240923-13:51:39.967
|
ARCX
|
280M0DBG78CIC02421
|
|
100
|
92.31
|
20240923-13:52:05.009
|
XNYS
|
280M0DBG7CQ4C02421
|
|
100
|
92.33
|
20240923-13:52:33.817
|
XNAS
|
280M0DBG7ICAC02421
|
|
100
|
92.34
|
20240923-13:53:10.974
|
ARCX
|
280M0DBG7P54C02421
|
|
100
|
92.32
|
20240923-13:53:22.250
|
XNAS
|
280M0DBG7QMFC02421
|
|
50
|
92.3
|
20240923-13:54:17.209
|
ARCX
|
280M0DBG84R5C02421
|
|
50
|
92.3
|
20240923-13:54:17.209
|
ARCX
|
280M0DBG84R6C02421
|
|
100
|
92.36
|
20240923-13:54:41.546
|
ARCX
|
280M0DBG894SC02421
|
|
50
|
92.4
|
20240923-13:55:27.389
|
XNYS
|
280M0DBG8HOAC02421
|
|
50
|
92.4
|
20240923-13:55:27.389
|
XNYS
|
280M0DBG8HOBC02421
|
|
100
|
92.36
|
20240923-13:55:28.345
|
XASE
|
280M0DBG8HSEC02421
|
|
100
|
92.21
|
20240923-13:55:58.445
|
XNYS
|
280M0DBG8MF8C02421
|
|
100
|
92.37
|
20240923-13:57:00.285
|
ARCX
|
280M0DBG91A4C02421
|
|
100
|
92.37
|
20240923-13:57:00.285
|
ARCX
|
280M0DBG91A5C02421
|
|
100
|
92.33
|
20240923-13:57:20.619
|
ARCX
|
280M0DBG94TFC02421
|
|
100
|
92.33
|
20240923-13:57:30.951
|
ARCX
|
280M0DBG96FKC02421
|
|
100
|
92.27
|
20240923-13:58:01.155
|
XNAS
|
280M0DBG9B5PC02421
|
|
100
|
92.29
|
20240923-13:58:19.221
|
XNYS
|
280M0DBG9EDUC02421
|
|
100
|
92.24
|
20240923-13:58:46.449
|
IEXG
|
280M0DBG9IO6C02421
|
|
100
|
92.24
|
20240923-13:59:18.491
|
XNAS
|
280M0DBG9P6IC02421
|
|
100
|
92.26
|
20240923-14:00:03.896
|
XNYS
|
280M0DBGA2R8C02421
|
|
100
|
92.24
|
20240923-14:00:11.916
|
XNYS
|
280M0DBGA58RC02421
|
|
100
|
92.4
|
20240923-14:01:08.472
|
IEXG
|
280M0DBGAM7EC02421
|
|
100
|
92.42
|
20240923-14:01:21.094
|
XNAS
|
280M0DBGAPFDC02421
|
|
100
|
92.44
|
20240923-14:01:38.561
|
XNAS
|
280M0DBGAU3NC02421
|
|
100
|
92.48
|
20240923-14:02:00.002
|
BATS
|
280M0DBGB3OMC02421
|
|
100
|
92.48
|
20240923-14:02:00.002
|
BATS
|
280M0DBGB3ONC02421
|
|
100
|
92.43
|
20240923-14:02:14.053
|
ARCX
|
280M0DBGBBHPC02421
|
|
100
|
92.22
|
20240923-14:02:48.257
|
EDGX
|
280M0DBGBMDEC02421
|
|
100
|
92.17
|
20240923-14:03:02.201
|
ARCX
|
280M0DBGBQDLC02421
|
|
98
|
92.15
|
20240923-14:03:27.471
|
ARCX
|
280M0DBGC28CC02421
|
|
1
|
92.15
|
20240923-14:03:27.471
|
ARCX
|
280M0DBGC28DC02421
|
|
1
|
92.15
|
20240923-14:03:27.471
|
ARCX
|
280M0DBGC28EC02421
|
|
100
|
92.12
|
20240923-14:03:50.389
|
XNAS
|
280M0DBGC7TKC02421
|
|
95
|
92.03
|
20240923-14:04:16.274
|
BATS
|
280M0DBGCELVC02421
|
|
1
|
92.03
|
20240923-14:04:16.274
|
BATS
|
280M0DBGCEM0C02421
|
|
4
|
92.03
|
20240923-14:04:16.274
|
BATS
|
280M0DBGCEM1C02421
|
|
93
|
91.97
|
20240923-14:04:34.861
|
XNAS
|
280M0DBGCIMFC02421
|
|
100
|
91.97
|
20240923-14:04:49.933
|
BATY
|
280M0DBGCM94C02421
|
|
100
|
91.93
|
20240923-14:05:12.210
|
BATY
|
280M0DBGCS08C02421
|
|
100
|
91.99
|
20240923-14:06:11.816
|
IEXG
|
280M0DBGDDJUC02421
|
|
91
|
91.98
|
20240923-14:06:33.382
|
XNYS
|
280M0DBGDI8CC02421
|
|
9
|
91.99
|
20240923-14:06:33.382
|
XNYS
|
280M0DBGDI8DC02421
|
|
100
|
92.01
|
20240923-14:06:46.869
|
XNAS
|
280M0DBGDKT4C02421
|
|
100
|
92.03
|
20240923-14:07:02.150
|
BATY
|
280M0DBGDO6DC02421
|
|
100
|
92.13
|
20240923-14:07:52.843
|
XNAS
|
280M0DBGE4AHC02421
|
|
100
|
92.13
|
20240923-14:07:52.843
|
XNAS
|
280M0DBGE4AIC02421
|
|
100
|
92.08
|
20240923-14:08:37.899
|
IEXG
|
280M0DBGEDPBC02421
|
|
100
|
92.06
|
20240923-14:08:51.207
|
IEXG
|
280M0DBGEGNUC02421
|
|
100
|
92.06
|
20240923-14:08:51.207
|
IEXG
|
280M0DBGEGNVC02421
|
|
1
|
92.06
|
20240923-14:09:28.264
|
BATY
|
280M0DBGEPI3C02421
|
|
99
|
92.06
|
20240923-14:09:28.264
|
BATY
|
280M0DBGEPI4C02421
|
|
100
|
92.08
|
20240923-14:10:11.182
|
ARCX
|
280M0DBGF338C02421
|
|
49
|
92.08
|
20240923-14:10:36.420
|
ARCX
|
280M0DBGF7VVC02421
|
|
38
|
92.08
|
20240923-14:10:36.420
|
ARCX
|
280M0DBGF800C02421
|
|
13
|
92.08
|
20240923-14:10:36.420
|
ARCX
|
280M0DBGF801C02421
|
|
6
|
92.06
|
20240923-14:10:45.901
|
ARCX
|
280M0DBGFADHC02421
|
|
14
|
92.06
|
20240923-14:10:45.972
|
ARCX
|
280M0DBGFAEEC02421
|
|
80
|
92.06
|
20240923-14:11:01.264
|
ARCX
|
280M0DBGFDDHC02421
|
|
20
|
92.06
|
20240923-14:11:01.264
|
XNAS
|
280M0DBGFDDIC02421
|
|
100
|
92.06
|
20240923-14:11:29.401
|
XNYS
|
280M0DBGFK9TC02421
|
|
7
|
92.06
|
20240923-14:11:47.488
|
IEXG
|
280M0DBGFNPKC02421
|
|
1
|
92.06
|
20240923-14:11:49.133
|
IEXG
|
280M0DBGFO2VC02421
|
|
3
|
92.06
|
20240923-14:11:50.495
|
IEXG
|
280M0DBGFOB6C02421
|
|
198
|
92.1
|
20240923-14:12:14.022
|
XNAS
|
280M0DBGFT79C02421
|
|
2
|
92.1
|
20240923-14:12:15.661
|
XNAS
|
280M0DBGFTHLC02421
|
|
100
|
92.04
|
20240923-14:13:18.436
|
XNYS
|
280M0DBGGAA9C02421
|
|
100
|
92.01
|
20240923-14:13:28.924
|
XNAS
|
280M0DBGGC9AC02421
|
|
100
|
91.98
|
20240923-14:14:20.964
|
IEXG
|
280M0DBGGMGSC02421
|
|
100
|
91.95
|
20240923-14:14:27.723
|
EDGX
|
280M0DBGGO10C02421
|
|
100
|
91.9
|
20240923-14:15:01.087
|
IEXG
|
280M0DBGGV3HC02421
|
|
100
|
91.9
|
20240923-14:15:20.086
|
EDGX
|
280M0DBGH4K6C02421
|
|
100
|
91.89
|
20240923-14:15:52.535
|
ARCX
|
280M0DBGHC1MC02421
|
|
100
|
91.9
|
20240923-14:16:04.096
|
BATY
|
280M0DBGHEAAC02421
|
|
100
|
91.88
|
20240923-14:16:54.236
|
XNAS
|
280M0DBGHNL4C02421
|
|
46
|
91.97
|
20240923-14:17:48.222
|
ARCX
|
280M0DBGI1SKC02421
|
|
54
|
91.97
|
20240923-14:17:48.222
|
ARCX
|
280M0DBGI1SLC02421
|
|
100
|
91.97
|
20240923-14:17:48.222
|
ARCX
|
280M0DBGI1SMC02421
|
|
100
|
91.97
|
20240923-14:17:48.222
|
ARCX
|
280M0DBGI1SNC02421
|
|
100
|
92.02
|
20240923-14:18:42.803
|
IEXG
|
280M0DBGICA4C02421
|
|
100
|
92.08
|
20240923-14:19:09.910
|
XNYS
|
280M0DBGIHU4C02421
|
|
100
|
92.08
|
20240923-14:19:14.937
|
XNAS
|
280M0DBGIITPC02421
|
|
100
|
92.05
|
20240923-14:19:47.999
|
ARCX
|
280M0DBGIP6TC02421
|
|
100
|
92.09
|
20240923-14:20:27.343
|
XNYS
|
280M0DBGJ115C02421
|
|
100
|
92.09
|
20240923-14:20:27.343
|
XNYS
|
280M0DBGJ116C02421
|
|
100
|
92
|
20240923-14:20:56.623
|
XASE
|
280M0DBGJ67AC02421
|
|
49
|
92.03
|
20240923-14:21:35.802
|
ARCX
|
280M0DBGJCLRC02421
|
|
51
|
92.03
|
20240923-14:21:35.802
|
ARCX
|
280M0DBGJCLSC02421
|
|
100
|
92.03
|
20240923-14:21:35.802
|
ARCX
|
280M0DBGJCLTC02421
|
|
100
|
92.09
|
20240923-14:22:23.283
|
IEXG
|
280M0DBGJKG1C02421
|
|
35
|
92.08
|
20240923-14:22:39.185
|
XNAS
|
280M0DBGJMSKC02421
|
|
65
|
92.08
|
20240923-14:22:42.036
|
XASE
|
280M0DBGJNBPC02421
|
|
100
|
92.07
|
20240923-14:22:44.533
|
XASE
|
280M0DBGJNQ6C02421
|
|
98
|
92.08
|
20240923-14:23:31.047
|
XNAS
|
280M0DBGK0UNC02421
|
|
2
|
92.08
|
20240923-14:23:31.047
|
XNAS
|
280M0DBGK0UOC02421
|
|
100
|
92.08
|
20240923-14:23:53.096
|
XASE
|
280M0DBGK509C02421
|
|
1
|
92.01
|
20240923-14:24:36.428
|
BATY
|
280M0DBGKE7MC02421
|
|
99
|
92.01
|
20240923-14:24:36.428
|
BATY
|
280M0DBGKE7NC02421
|
|
100
|
91.95
|
20240923-14:25:37.169
|
XNAS
|
280M0DBGKRMEC02421
|
|
20
|
91.97
|
20240923-14:26:23.924
|
XNAS
|
280M0DBGL5CGC02421
|
|
80
|
91.97
|
20240923-14:26:24.481
|
XNAS
|
280M0DBGL5MTC02421
|
|
2
|
91.97
|
20240923-14:26:24.481
|
XASE
|
280M0DBGL5MUC02421
|
|
98
|
91.97
|
20240923-14:26:24.481
|
XASE
|
280M0DBGL5MVC02421
|
|
100
|
92.01
|
20240923-14:27:26.138
|
XASE
|
280M0DBGLHSMC02421
|
|
100
|
92.01
|
20240923-14:27:26.138
|
XASE
|
280M0DBGLHSNC02421
|
|
100
|
91.96
|
20240923-14:28:09.614
|
XNAS
|
280M0DBGLQPHC02421
|
|
100
|
91.95
|
20240923-14:28:26.457
|
XNAS
|
280M0DBGLU79C02421
|
|
100
|
91.86
|
20240923-14:29:18.687
|
XASE
|
280M0DBGMADJC02421
|
|
1
|
91.86
|
20240923-14:29:18.687
|
XASE
|
280M0DBGMADKC02421
|
|
99
|
91.86
|
20240923-14:29:18.687
|
XASE
|
280M0DBGMADLC02421
|
|
100
|
91.88
|
20240923-14:29:52.493
|
ARCX
|
280M0DBGMJ46C02421
|
|
100
|
91.86
|
20240923-14:29:58.321
|
XASE
|
280M0DBGMKJGC02421
|
|
100
|
91.85
|
20240923-14:30:59.197
|
XASE
|
280M0DBGN4RBC02421
|
|
1
|
91.85
|
20240923-14:30:59.197
|
XASE
|
280M0DBGN4RCC02421
|
|
1
|
91.85
|
20240923-14:30:59.197
|
XASE
|
280M0DBGN4RDC02421
|
|
100
|
91.85
|
20240923-14:31:10.943
|
ARCX
|
280M0DBGN7RDC02421
|
|
98
|
91.85
|
20240923-14:31:12.380
|
XASE
|
280M0DBGN84KC02421
|
|
2
|
91.85
|
20240923-14:31:12.381
|
BATS
|
280M0DBGN84LC02421
|
|
48
|
91.82
|
20240923-14:31:38.923
|
XASE
|
280M0DBGNEV5C02421
|
|
12
|
91.82
|
20240923-14:31:44.595
|
XASE
|
280M0DBGNGU4C02421
|
|
4
|
91.82
|
20240923-14:31:44.596
|
XASE
|
280M0DBGNGU5C02421
|
|
100
|
91.88
|
20240923-14:32:39.301
|
XNAS
|
280M0DBGNUAUC02421
|
|
50
|
91.88
|
20240923-14:32:46.088
|
XASE
|
280M0DBGO00KC02421
|
|
50
|
91.88
|
20240923-14:32:46.088
|
XASE
|
280M0DBGO00LC02421
|
|
100
|
91.88
|
20240923-14:32:46.088
|
XASE
|
280M0DBGO00MC02421
|
|
100
|
91.87
|
20240923-14:33:38.727
|
EPRL
|
280M0DBGOCAAC02421
|
|
100
|
91.85
|
20240923-14:33:42.183
|
ARCX
|
280M0DBGOCVRC02421
|
|
33
|
91.85
|
20240923-14:33:42.183
|
ARCX
|
280M0DBGOCVSC02421
|
|
67
|
91.85
|
20240923-14:33:42.183
|
ARCX
|
280M0DBGOCVTC02421
|
|
100
|
91.78
|
20240923-14:34:33.266
|
XNAS
|
280M0DBGOQ59C02421
|
|
54
|
91.77
|
20240923-14:34:46.832
|
XASE
|
280M0DBGOSNJC02421
|
|
46
|
91.77
|
20240923-14:34:46.832
|
XASE
|
280M0DBGOSNKC02421
|
|
100
|
91.73
|
20240923-14:35:28.806
|
XNAS
|
280M0DBGP5URC02421
|
|
100
|
91.73
|
20240923-14:36:01.130
|
XNAS
|
280M0DBGPD6FC02421
|
|
100
|
91.73
|
20240923-14:36:01.130
|
XNAS
|
280M0DBGPD6HC02421
|
|
100
|
91.7
|
20240923-14:36:29.135
|
EDGA
|
280M0DBGPKTUC02421
|
|
100
|
91.73
|
20240923-14:36:48.154
|
XASE
|
280M0DBGPPK9C02421
|
|
100
|
91.7
|
20240923-14:37:20.996
|
XASE
|
280M0DBGQ02CC02421
|
|
100
|
91.7
|
20240923-14:37:58.747
|
XASE
|
280M0DBGQ7RMC02421
|
|
100
|
91.68
|
20240923-14:38:33.866
|
XASE
|
280M0DBGQG6FC02421
|
|
100
|
91.64
|
20240923-14:39:23.348
|
XASE
|
280M0DBGQVN4C02421
|
|
100
|
91.59
|
20240923-14:40:01.242
|
XNYS
|
280M0DBGR9TRC02421
|
|
100
|
91.6
|
20240923-14:40:48.420
|
ARCX
|
280M0DBGRLVRC02421
|
|
100
|
91.7
|
20240923-14:42:15.772
|
XASE
|
280M0DBGSB2NC02421
|
|
100
|
91.7
|
20240923-14:42:15.772
|
XASE
|
280M0DBGSB2OC02421
|
|
17
|
91.61
|
20240923-14:43:07.912
|
XNYS
|
280M0DBGSOLVC02421
|
|
83
|
91.61
|
20240923-14:43:07.912
|
XNYS
|
280M0DBGSOM0C02421
|
|
100
|
91.56
|
20240923-14:43:42.251
|
XNAS
|
280M0DBGSVFRC02421
|
|
9
|
91.51
|
20240923-14:44:10.709
|
ARCX
|
280M0DBGT591C02421
|
|
91
|
91.51
|
20240923-14:44:10.709
|
ARCX
|
280M0DBGT592C02421
|
|
100
|
91.52
|
20240923-14:45:02.894
|
XNYS
|
280M0DBGTF8JC02421
|
|
100
|
91.52
|
20240923-14:45:02.894
|
XNYS
|
280M0DBGTF8KC02421
|
|
100
|
91.52
|
20240923-14:45:02.894
|
XNYS
|
280M0DBGTF8LC02421
|
|
9
|
91.48
|
20240923-14:45:24.270
|
ARCX
|
280M0DBGTKO2C02421
|
|
91
|
91.48
|
20240923-14:45:24.270
|
ARCX
|
280M0DBGTKO3C02421
|
|
100
|
91.5
|
20240923-14:45:59.620
|
XASE
|
280M0DBGTTUEC02421
|
|
100
|
91.63
|
20240923-14:47:40.210
|
XNYS
|
280M0DBGUJ92C02421
|
|
100
|
91.63
|
20240923-14:47:49.997
|
XASE
|
280M0DBGULE8C02421
|
|
100
|
91.63
|
20240923-14:47:49.997
|
XASE
|
280M0DBGULE9C02421
|
|
100
|
91.6
|
20240923-14:48:46.309
|
XASE
|
280M0DBGV23FC02421
|
|
100
|
91.6
|
20240923-14:49:06.948
|
XASE
|
280M0DBGV89KC02421
|
|
100
|
91.61
|
20240923-14:50:03.159
|
XASE
|
280M0DBGVLLQC02421
|
|
3
|
91.61
|
20240923-14:50:04.991
|
XASE
|
280M0DBGVM7DC02421
|
|
20
|
91.61
|
20240923-14:50:41.901
|
ARCX
|
280M0DBGVUUGC02421
|
|
37
|
91.61
|
20240923-14:50:41.901
|
ARCX
|
280M0DBGVUUHC02421
|
|
43
|
91.61
|
20240923-14:50:41.901
|
ARCX
|
280M0DBGVUUIC02421
|
|
100
|
91.61
|
20240923-14:50:41.901
|
ARCX
|
280M0DBGVUUJC02421
|
|
100
|
91.61
|
20240923-14:51:16.007
|
XNYS
|
280M0DBH0642C02421
|
|
2
|
91.63
|
20240923-14:51:36.975
|
XASE
|
280M0DBH0AARC02421
|
|
98
|
91.63
|
20240923-14:51:40.380
|
XASE
|
280M0DBH0AUCC02421
|
|
100
|
91.62
|
20240923-14:52:01.302
|
XASE
|
280M0DBH0EV4C02421
|
|
100
|
91.61
|
20240923-14:52:05.770
|
XASE
|
280M0DBH0FT0C02421
|
|
100
|
91.58
|
20240923-14:53:11.460
|
XNYS
|
280M0DBH0UTKC02421
|
|
33
|
91.6
|
20240923-14:53:32.286
|
EDGA
|
280M0DBH12Q9C02421
|
|
67
|
91.6
|
20240923-14:53:32.491
|
EDGA
|
280M0DBH12RNC02421
|
|
100
|
91.64
|
20240923-14:54:14.787
|
ARCX
|
280M0DBH1C9KC02421
|
|
100
|
91.64
|
20240923-14:54:14.787
|
ARCX
|
280M0DBH1C9LC02421
|
|
100
|
91.64
|
20240923-14:55:01.045
|
BATY
|
280M0DBH1L2SC02421
|
|
100
|
91.63
|
20240923-14:55:06.521
|
XASE
|
280M0DBH1NASC02421
|
|
100
|
91.59
|
20240923-14:56:12.345
|
XNYS
|
280M0DBH272IC02421
|
|
100
|
91.58
|
20240923-14:56:28.900
|
XASE
|
280M0DBH2AGJC02421
|
|
100
|
91.67
|
20240923-14:57:40.214
|
BATY
|
280M0DBH2PEPC02421
|
|
100
|
91.65
|
20240923-14:57:42.245
|
XNAS
|
280M0DBH2PPVC02421
|
|
100
|
91.74
|
20240923-14:58:40.716
|
XNAS
|
280M0DBH343NC02421
|
|
4
|
91.7
|
20240923-14:59:26.925
|
XASE
|
280M0DBH3D37C02421
|
|
96
|
91.7
|
20240923-14:59:46.997
|
XASE
|
280M0DBH3HG3C02421
|
|
4
|
91.69
|
20240923-14:59:46.998
|
XNAS
|
280M0DBH3HG4C02421
|
|
100
|
91.64
|
20240923-15:00:23.925
|
ARCX
|
280M0DBH3R8AC02421
|
|
100
|
91.57
|
20240923-15:01:07.415
|
ARCX
|
280M0DBH4460C02421
|
|
3
|
91.5
|
20240923-15:01:38.715
|
EDGA
|
280M0DBH4AMCC02421
|
|
97
|
91.5
|
20240923-15:01:38.742
|
EDGA
|
280M0DBH4ANBC02421
|
|
100
|
91.45
|
20240923-15:02:14.592
|
BATS
|
280M0DBH4II1C02421
|
|
2
|
91.41
|
20240923-15:03:00.933
|
XASE
|
280M0DBH4S7FC02421
|
|
98
|
91.41
|
20240923-15:03:00.933
|
XASE
|
280M0DBH4S7GC02421
|
|
100
|
91.395
|
20240923-15:03:33.532
|
IEXG
|
280M0DBH53VOC02421
|
|
100
|
91.39
|
20240923-15:03:35.756
|
XASE
|
280M0DBH54GVC02421
|
|
99
|
91.41
|
20240923-15:04:20.696
|
XASE
|
280M0DBH5ED5C02421
|
|
1
|
91.41
|
20240923-15:04:20.696
|
XASE
|
280M0DBH5ED6C02421
|
|
10
|
91.41
|
20240923-15:04:20.697
|
XNAS
|
280M0DBH5ED7C02421
|
|
90
|
91.41
|
20240923-15:04:23.052
|
XNAS
|
280M0DBH5F8KC02421
|
|
100
|
91.39
|
20240923-15:05:02.630
|
XASE
|
280M0DBH5MTDC02421
|
|
2
|
91.35
|
20240923-15:05:47.756
|
XNAS
|
280M0DBH62RNC02421
|
|
98
|
91.35
|
20240923-15:05:47.756
|
XNAS
|
280M0DBH62RPC02421
|
|
100
|
91.37
|
20240923-15:06:34.995
|
ARCX
|
280M0DBH6EOFC02421
|
|
36
|
91.34
|
20240923-15:07:13.151
|
ARCX
|
280M0DBH6MFTC02421
|
|
64
|
91.34
|
20240923-15:07:13.152
|
ARCX
|
280M0DBH6MFUC02421
|
|
100
|
91.33
|
20240923-15:08:00.771
|
ARCX
|
280M0DBH72SDC02421
|
|
99
|
91.31
|
20240923-15:08:27.812
|
ARCX
|
280M0DBH78UPC02421
|
|
1
|
91.31
|
20240923-15:08:27.812
|
ARCX
|
280M0DBH78UQC02421
|
|
100
|
91.29
|
20240923-15:09:02.504
|
XNYS
|
280M0DBH7GVUC02421
|
|
100
|
91.28
|
20240923-15:09:54.870
|
XASE
|
280M0DBH7RVUC02421
|
|
100
|
91.32
|
20240923-15:11:01.198
|
XNAS
|
280M0DBH8BHPC02421
|
|
100
|
91.32
|
20240923-15:11:01.198
|
XNAS
|
280M0DBH8BHQC02421
|
|
100
|
91.33
|
20240923-15:12:00.518
|
ARCX
|
280M0DBH8N05C02421
|
|
100
|
91.33
|
20240923-15:12:00.518
|
ARCX
|
280M0DBH8N06C02421
|
|
6
|
91.32
|
20240923-15:12:54.618
|
BATY
|
280M0DBH90SBC02421
|
|
1
|
91.43
|
20240923-15:13:26.524
|
XNAS
|
280M0DBH97FTC02421
|
|
99
|
91.43
|
20240923-15:13:26.524
|
XNAS
|
280M0DBH97FUC02421
|
|
100
|
91.43
|
20240923-15:13:46.437
|
ARCX
|
280M0DBH9B2HC02421
|
|
100
|
91.4
|
20240923-15:14:32.416
|
ARCX
|
280M0DBH9JDTC02421
|
|
100
|
91.42
|
20240923-15:15:10.289
|
ARCX
|
280M0DBH9SCDC02421
|
|
2
|
91.435
|
20240923-15:15:51.347
|
XNAS
|
280M0DBHA675C02421
|
|
98
|
91.44
|
20240923-15:15:51.347
|
XNAS
|
280M0DBHA676C02421
|
|
100
|
91.43
|
20240923-15:16:09.520
|
ARCX
|
280M0DBHA9HEC02421
|
|
100
|
91.42
|
20240923-15:16:39.044
|
ARCX
|
280M0DBHAEVJC02421
|
|
99
|
91.38
|
20240923-15:17:27.276
|
ARCX
|
280M0DBHARUQC02421
|
|
1
|
91.38
|
20240923-15:17:27.276
|
ARCX
|
280M0DBHARURC02421
|
|
99
|
91.38
|
20240923-15:18:30.719
|
XASE
|
280M0DBHB7VDC02421
|
|
1
|
91.38
|
20240923-15:18:30.719
|
XASE
|
280M0DBHB7VEC02421
|
|
100
|
91.37
|
20240923-15:19:10.593
|
XNYS
|
280M0DBHBG28C02421
|
|
100
|
91.37
|
20240923-15:20:01.446
|
ARCX
|
280M0DBHBPA3C02421
|
|
81
|
91.39
|
20240923-15:20:30.269
|
XASE
|
280M0DBHBV7IC02421
|
|
19
|
91.39
|
20240923-15:20:30.269
|
XASE
|
280M0DBHBV7JC02421
|
|
100
|
91.38
|
20240923-15:21:24.416
|
XASE
|
280M0DBHC95FC02421
|
|
100
|
91.38
|
20240923-15:21:24.417
|
XASE
|
280M0DBHC95GC02421
|
|
100
|
91.42
|
20240923-15:21:54.529
|
XASE
|
280M0DBHCF8OC02421
|
|
100
|
91.42
|
20240923-15:22:36.784
|
XASE
|
280M0DBHCN31C02421
|
|
100
|
91.4
|
20240923-15:23:22.791
|
XASE
|
280M0DBHCV7KC02421
|
|
100
|
91.36
|
20240923-15:23:58.075
|
XASE
|
280M0DBHD6TRC02421
|
|
45
|
91.31
|
20240923-15:24:23.694
|
XASE
|
280M0DBHDC1VC02421
|
|
55
|
91.31
|
20240923-15:24:23.694
|
XASE
|
280M0DBHDC20C02421
|
|
100
|
91.37
|
20240923-15:25:22.717
|
XNYS
|
280M0DBHDNDCC02421
|
|
3
|
91.36
|
20240923-15:25:32.268
|
XASE
|
280M0DBHDPBOC02421
|
|
97
|
91.36
|
20240923-15:25:32.268
|
XASE
|
280M0DBHDPBPC02421
|
|
100
|
91.35
|
20240923-15:26:02.254
|
XNAS
|
280M0DBHDVTSC02421
|
|
99
|
91.34
|
20240923-15:27:12.654
|
XASE
|
280M0DBHEEDHC02421
|
|
1
|
91.34
|
20240923-15:27:16.122
|
XASE
|
280M0DBHEFSVC02421
|
|
100
|
91.34
|
20240923-15:27:30.566
|
XASE
|
280M0DBHEL5SC02421
|
|
100
|
91.31
|
20240923-15:28:02.426
|
XASE
|
280M0DBHETDKC02421
|
|
56
|
91.32
|
20240923-15:28:30.573
|
XASE
|
280M0DBHF39VC02421
|
|
100
|
91.33
|
20240923-15:29:01.094
|
XNAS
|
280M0DBHF8H4C02421
|
|
100
|
91.36
|
20240923-15:29:59.138
|
XNYS
|
280M0DBHFKCIC02421
|
|
11
|
91.41
|
20240923-15:31:03.762
|
XNAS
|
280M0DBHG4BJC02421
|
|
49
|
91.41
|
20240923-15:31:03.762
|
XNAS
|
280M0DBHG4BKC02421
|
|
5
|
91.41
|
20240923-15:31:03.763
|
BATS
|
280M0DBHG4BLC02421
|
|
100
|
91.39
|
20240923-15:31:22.675
|
IEXG
|
280M0DBHG8SPC02421
|
|
100
|
91.39
|
20240923-15:31:22.675
|
IEXG
|
280M0DBHG8SQC02421
|
|
100
|
91.41
|
20240923-15:31:58.522
|
XASE
|
280M0DBHGJBVC02421
|
|
9
|
91.45
|
20240923-15:32:54.728
|
XASE
|
280M0DBHH2VSC02421
|
|
9
|
91.45
|
20240923-15:32:57.683
|
XASE
|
280M0DBHH3MHC02421
|
|
100
|
91.46
|
20240923-15:33:11.158
|
XNYS
|
280M0DBHH73HC02421
|
|
71
|
91.44
|
20240923-15:33:11.159
|
XPSX
|
280M0DBHH73IC02421
|
|
29
|
91.44
|
20240923-15:33:11.160
|
XPSX
|
280M0DBHH73JC02421
|
|
100
|
91.44
|
20240923-15:34:00.013
|
XASE
|
280M0DBHHI0SC02421
|
|
100
|
91.41
|
20240923-15:34:20.293
|
XASE
|
280M0DBHHMDPC02421
|
|
1
|
91.5
|
20240923-15:35:10.315
|
BATS
|
280M0DBHI21BC02421
|
|
16
|
91.5
|
20240923-15:35:10.315
|
XNAS
|
280M0DBHI21CC02421
|
|
12
|
91.5
|
20240923-15:35:10.315
|
XNAS
|
280M0DBHI21DC02421
|
|
100
|
91.5
|
20240923-15:35:45.139
|
BATS
|
280M0DBHI8CPC02421
|
|
100
|
91.5
|
20240923-15:35:45.139
|
ARCX
|
280M0DBHI8CQC02421
|
|
100
|
91.5
|
20240923-15:35:45.139
|
ARCX
|
280M0DBHI8CRC02421
|
|
100
|
91.5
|
20240923-15:35:45.139
|
XNAS
|
280M0DBHI8CSC02421
|
|
100
|
91.51
|
20240923-15:36:12.506
|
ARCX
|
280M0DBHIE80C02421
|
|
100
|
91.51
|
20240923-15:37:23.899
|
XNYS
|
280M0DBHIQQHC02421
|
|
11
|
91.51
|
20240923-15:37:51.462
|
XNAS
|
280M0DBHIV7VC02421
|
|
89
|
91.51
|
20240923-15:38:00.067
|
XASE
|
280M0DBHJ0DEC02421
|
|
11
|
91.51
|
20240923-15:38:00.068
|
XNYS
|
280M0DBHJ0DFC02421
|
|
100
|
91.52
|
20240923-15:38:37.708
|
XASE
|
280M0DBHJ6MMC02421
|
|
100
|
91.53
|
20240923-15:39:21.378
|
XASE
|
280M0DBHJE72C02421
|
|
100
|
91.56
|
20240923-15:40:24.061
|
ARCX
|
280M0DBHJPBMC02421
|
|
100
|
91.56
|
20240923-15:40:24.061
|
ARCX
|
280M0DBHJPBNC02421
|
|
100
|
91.56
|
20240923-15:41:42.995
|
BATY
|
280M0DBHK55CC02421
|
|
100
|
91.53
|
20240923-15:42:18.201
|
ARCX
|
280M0DBHKA8JC02421
|
|
100
|
91.42
|
20240923-15:42:57.909
|
ARCX
|
280M0DBHKFU5C02421
|
|
100
|
91.43
|
20240923-15:44:02.083
|
EDGX
|
280M0DBHKPSDC02421
|
|
100
|
91.48
|
20240923-15:45:10.121
|
XNYS
|
280M0DBHL68BC02421
|
|
100
|
91.46
|
20240923-15:45:37.238
|
ARCX
|
280M0DBHLBOCC02421
|
|
100
|
91.5
|
20240923-15:46:40.604
|
XASE
|
280M0DBHLM0UC02421
|
|
100
|
91.5
|
20240923-15:47:43.698
|
BATY
|
280M0DBHLVJJC02421
|
|
100
|
91.48
|
20240923-15:48:18.716
|
ARCX
|
280M0DBHM71UC02421
|
|
100
|
91.51
|
20240923-15:49:32.898
|
XNYS
|
280M0DBHML6UC02421
|
|
100
|
91.5
|
20240923-15:50:38.221
|
XNYS
|
280M0DBHN1NLC02421
|
|
11
|
91.55
|
20240923-15:51:41.575
|
ARCX
|
280M0DBHNDL8C02421
|
|
57
|
91.55
|
20240923-15:52:08.390
|
XNYS
|
280M0DBHNIHIC02421
|
|
2
|
91.55
|
20240923-15:52:11.696
|
XNYS
|
280M0DBHNJ4CC02421
|
|
18
|
91.55
|
20240923-15:52:15.227
|
XNYS
|
280M0DBHNJS9C02421
|
|
18
|
91.55
|
20240923-15:52:15.227
|
XNYS
|
280M0DBHNJSAC02421
|
|
10
|
91.56
|
20240923-15:53:04.031
|
XNAS
|
280M0DBHNSIJC02421
|
|
100
|
91.57
|
20240923-15:53:29.109
|
EDGX
|
280M0DBHO0PGC02421
|
|
100
|
91.61
|
20240923-15:53:41.206
|
XASE
|
280M0DBHO301C02421
|
|
100
|
91.59
|
20240923-15:54:30.219
|
XNAS
|
280M0DBHOBCJC02421
|
|
100
|
91.58
|
20240923-15:55:27.102
|
XASE
|
280M0DBHOM76C02421
|
|
100
|
91.55
|
20240923-15:56:41.678
|
ARCX
|
280M0DBHP5IJC02421
|
|
100
|
91.52
|
20240923-15:58:10.144
|
ARCX
|
280M0DBHPMPPC02421
|
|
27
|
91.5
|
20240923-15:58:43.082
|
XNAS
|
280M0DBHQ0AEC02421
|
|
100
|
91.5
|
20240923-15:59:39.736
|
ARCX
|
280M0DBHQDLTC02421
|
|
100
|
91.44
|
20240923-16:00:14.127
|
XASE
|
280M0DBHQN0IC02421
|
|
100
|
91.44
|
20240923-16:01:37.833
|
XASE
|
280M0DBHRAPOC02421
|
|
100
|
91.39
|
20240923-16:03:06.410
|
XASE
|
280M0DBHRTP8C02421
|
|
100
|
91.39
|
20240923-16:04:53.596
|
XNYS
|
280M0DBHSIMKC02421
|
|
100
|
91.38
|
20240923-16:05:04.769
|
XASE
|
280M0DBHSKUDC02421
|
|
100
|
91.35
|
20240923-16:06:33.697
|
XASE
|
280M0DBHT5H7C02421
|
|
100
|
91.32
|
20240923-16:07:52.116
|
XASE
|
280M0DBHTIUEC02421
|
|
100
|
91.3
|
20240923-16:09:00.172
|
ARCX
|
280M0DBHTV6VC02421
|
|
80
|
91.3
|
20240923-16:10:00.366
|
XASE
|
280M0DBHU9SNC02421
|
|
100
|
91.29
|
20240923-16:11:16.765
|
ARCX
|
280M0DBHUPUNC02421
|
|
100
|
91.28
|
20240923-16:12:18.937
|
ARCX
|
280M0DBHV54HC02421
|
|
100
|
91.27
|
20240923-16:12:36.554
|
ARCX
|
280M0DBHV8DPC02421
|
|
1
|
91.28
|
20240923-16:13:59.085
|
XASE
|
280M0DBHVTD2C02421
|
|
99
|
91.28
|
20240923-16:14:01.091
|
XASE
|
280M0DBHVTOSC02421
|
|
31
|
91.28
|
20240923-16:14:42.960
|
XASE
|
280M0DBI04KNC02421
|
|
69
|
91.28
|
20240923-16:14:42.960
|
XASE
|
280M0DBI04KOC02421
|
|
100
|
91.28
|
20240923-16:15:00.373
|
XASE
|
280M0DBI0732C02421
|
|
100
|
91.32
|
20240923-16:16:59.089
|
XASE
|
280M0DBI0TNMC02421
|
|
90
|
91.34
|
20240923-16:17:58.437
|
XASE
|
280M0DBI183RC02421
|
|
10
|
91.34
|
20240923-16:17:58.437
|
XASE
|
280M0DBI183SC02421
|
|
100
|
91.36
|
20240923-16:19:32.419
|
XASE
|
280M0DBI1SG1C02421
|
|
100
|
91.36
|
20240923-16:20:31.253
|
XASE
|
280M0DBI28QKC02421
|
|
100
|
91.39
|
20240923-16:21:09.489
|
XASE
|
280M0DBI2HDJC02421
|
|
100
|
91.42
|
20240923-16:21:38.642
|
XNAS
|
280M0DBI2NOCC02421
|
|
100
|
91.45
|
20240923-16:24:12.941
|
XNYS
|
280M0DBI3NMBC02421
|
|
100
|
91.44
|
20240923-16:24:29.218
|
XASE
|
280M0DBI3R0JC02421
|
|
2
|
91.44
|
20240923-16:24:29.219
|
BATY
|
280M0DBI3R0KC02421
|
|
98
|
91.44
|
20240923-16:24:29.219
|
BATY
|
280M0DBI3R0LC02421
|
|
100
|
91.43
|
20240923-16:26:53.736
|
ARCX
|
280M0DBI4PGRC02421
|
|
100
|
91.46
|
20240923-16:27:54.264
|
XASE
|
280M0DBI56JOC02421
|
|
6
|
91.42
|
20240923-16:28:24.417
|
XASE
|
280M0DBI5C9TC02421
|
|
94
|
91.42
|
20240923-16:28:24.417
|
XASE
|
280M0DBI5C9UC02421
|
|
50
|
91.36
|
20240923-16:29:10.767
|
EDGX
|
280M0DBI5M09C02421
|
|
100
|
91.37
|
20240923-16:29:46.337
|
XASE
|
280M0DBI5SJ7C02421
|
|
1
|
91.37
|
20240923-16:29:46.337
|
XASE
|
280M0DBI5SJ8C02421
|
|
99
|
91.37
|
20240923-16:29:46.500
|
XASE
|
280M0DBI5SK5C02421
|
|
100
|
91.41
|
20240923-16:30:43.428
|
XASE
|
280M0DBI69L7C02421
|
|
56
|
91.38
|
20240923-16:32:04.687
|
XASE
|
280M0DBI6PFQC02421
|
|
44
|
91.38
|
20240923-16:32:04.687
|
XASE
|
280M0DBI6PFRC02421
|
|
100
|
91.49
|
20240923-16:33:54.205
|
ARCX
|
280M0DBI7FNLC02421
|
|
100
|
91.49
|
20240923-16:33:54.205
|
ARCX
|
280M0DBI7FNMC02421
|
|
2
|
91.54
|
20240923-16:35:16.416
|
XASE
|
280M0DBI7TG4C02421
|
|
98
|
91.54
|
20240923-16:35:16.416
|
XASE
|
280M0DBI7TG5C02421
|
|
100
|
91.55
|
20240923-16:36:48.851
|
XNAS
|
280M0DBI8CABC02421
|
|
100
|
91.51
|
20240923-16:37:59.934
|
XASE
|
280M0DBI8NQGC02421
|
|
100
|
91.52
|
20240923-16:39:43.519
|
XASE
|
280M0DBI99HJC02421
|
|
100
|
91.53
|
20240923-16:41:16.310
|
XASE
|
280M0DBI9P0OC02421
|
|
100
|
91.51
|
20240923-16:42:45.439
|
ARCX
|
280M0DBIA74NC02421
|
|
100
|
91.49
|
20240923-16:43:44.885
|
XASE
|
280M0DBIAFOGC02421
|
|
100
|
91.49
|
20240923-16:45:26.263
|
ARCX
|
280M0DBIB154C02421
|
|
100
|
91.53
|
20240923-16:46:18.574
|
ARCX
|
280M0DBIBAJNC02421
|
|
100
|
91.51
|
20240923-16:47:13.155
|
XASE
|
280M0DBIBJO8C02421
|
|
63
|
91.49
|
20240923-16:48:27.863
|
ARCX
|
280M0DBIC2CFC02421
|
|
37
|
91.49
|
20240923-16:48:27.863
|
ARCX
|
280M0DBIC2CGC02421
|
|
38
|
91.49
|
20240923-16:48:27.863
|
ARCX
|
280M0DBIC2CHC02421
|
|
50
|
91.49
|
20240923-16:48:27.863
|
ARCX
|
280M0DBIC2CIC02421
|
|
12
|
91.49
|
20240923-16:48:27.863
|
ARCX
|
280M0DBIC2CJC02421
|
|
100
|
91.49
|
20240923-16:49:00.088
|
ARCX
|
280M0DBIC8REC02421
|
|
100
|
91.5
|
20240923-16:49:49.840
|
XASE
|
280M0DBICLDAC02421
|
|
100
|
91.49
|
20240923-16:50:49.282
|
EDGX
|
280M0DBID2LAC02421
|
|
78
|
91.48
|
20240923-16:52:17.989
|
XASE
|
280M0DBIDLM7C02421
|
|
22
|
91.48
|
20240923-16:52:17.989
|
XASE
|
280M0DBIDLM8C02421
|
|
100
|
91.46
|
20240923-16:53:28.865
|
ARCX
|
280M0DBIE406C02421
|
|
6
|
91.46
|
20240923-16:55:01.266
|
ARCX
|
280M0DBIEMV9C02421
|
|
94
|
91.46
|
20240923-16:55:01.266
|
ARCX
|
280M0DBIEMVAC02421
|
|
10
|
91.42
|
20240923-16:56:36.252
|
XNAS
|
280M0DBIFBM1C02421
|
|
90
|
91.42
|
20240923-16:56:36.252
|
XNAS
|
280M0DBIFBM2C02421
|
|
60
|
91.41
|
20240923-16:57:30.142
|
XASE
|
280M0DBIFLV8C02421
|
|
40
|
91.41
|
20240923-16:57:30.142
|
XASE
|
280M0DBIFLV9C02421
|
|
100
|
91.4
|
20240923-16:58:15.762
|
XASE
|
280M0DBIFUK0C02421
|
|
7
|
91.39
|
20240923-16:58:49.406
|
ARCX
|
280M0DBIG5SDC02421
|
|
9
|
91.39
|
20240923-16:58:49.406
|
ARCX
|
280M0DBIG5SEC02421
|
|
15
|
91.39
|
20240923-16:58:49.406
|
ARCX
|
280M0DBIG5SFC02421
|
|
22
|
91.39
|
20240923-16:58:49.406
|
ARCX
|
280M0DBIG5SGC02421
|
|
47
|
91.39
|
20240923-16:58:49.406
|
ARCX
|
280M0DBIG5SHC02421
|
|
32
|
91.4
|
20240923-17:00:11.935
|
XASE
|
280M0DBIGRJDC02421
|
|
100
|
91.42
|
20240923-17:00:51.968
|
XASE
|
280M0DBIH50GC02421
|
|
100
|
91.4
|
20240923-17:02:14.580
|
XASE
|
280M0DBIHOM2C02421
|
|
100
|
91.43
|
20240923-17:03:53.108
|
XASE
|
280M0DBIIDCDC02421
|
|
100
|
91.43
|
20240923-17:03:53.108
|
XASE
|
280M0DBIIDCEC02421
|
|
100
|
91.4
|
20240923-17:05:16.997
|
XASE
|
280M0DBIIV3EC02421
|
|
11
|
91.42
|
20240923-17:06:34.187
|
XASE
|
280M0DBIJDS2C02421
|
|
89
|
91.42
|
20240923-17:06:34.187
|
XASE
|
280M0DBIJDS3C02421
|
|
100
|
91.43
|
20240923-17:07:57.679
|
XASE
|
280M0DBIJV4CC02421
|
|
100
|
91.41
|
20240923-17:09:03.942
|
XASE
|
280M0DBIKD89C02421
|
|
18
|
91.45
|
20240923-17:10:15.573
|
BATY
|
280M0DBIKTFRC02421
|
|
18
|
91.45
|
20240923-17:10:15.573
|
BATY
|
280M0DBIKTFSC02421
|
|
64
|
91.45
|
20240923-17:10:15.574
|
BATY
|
280M0DBIKTFTC02421
|
|
100
|
91.48
|
20240923-17:11:31.255
|
XASE
|
280M0DBILBR1C02421
|
|
100
|
91.5
|
20240923-17:13:04.684
|
XASE
|
280M0DBILTAPC02421
|
|
100
|
91.43
|
20240923-17:14:23.561
|
ARCX
|
280M0DBIMBQBC02421
|
|
100
|
91.38
|
20240923-17:16:24.556
|
XASE
|
280M0DBIN1PCC02421
|
|
100
|
91.43
|
20240923-17:18:19.028
|
XASE
|
280M0DBINN2IC02421
|
|
22
|
91.5
|
20240923-17:20:24.328
|
BATS
|
280M0DBIOEN4C02421
|
|
12
|
91.5
|
20240923-17:20:24.328
|
BATS
|
280M0DBIOEN5C02421
|
|
10
|
91.5
|
20240923-17:20:24.328
|
XNAS
|
280M0DBIOEN6C02421
|
|
100
|
91.5
|
20240923-17:20:40.201
|
ARCX
|
280M0DBIOHJUC02421
|
|
100
|
91.49
|
20240923-17:21:14.856
|
ARCX
|
280M0DBIONRUC02421
|
|
3
|
91.46
|
20240923-17:22:21.478
|
IEXG
|
280M0DBIP3A2C02421
|
|
100
|
91.47
|
20240923-17:22:43.992
|
ARCX
|
280M0DBIP6IKC02421
|
|
1
|
91.46
|
20240923-17:23:59.911
|
ARCX
|
280M0DBIPKO2C02421
|
|
99
|
91.46
|
20240923-17:23:59.911
|
ARCX
|
280M0DBIPKO3C02421
|
|
100
|
91.47
|
20240923-17:25:21.566
|
XASE
|
280M0DBIQ3CTC02421
|
|
48
|
91.6
|
20240923-17:27:46.774
|
XNYS
|
280M0DBIR00SC02421
|
|
52
|
91.61
|
20240923-17:27:46.774
|
XNYS
|
280M0DBIR00TC02421
|
|
100
|
91.61
|
20240923-17:28:00.002
|
XASE
|
280M0DBIR2A6C02421
|
|
100
|
91.6
|
20240923-17:29:03.289
|
ARCX
|
280M0DBIRH4BC02421
|
|
100
|
91.6
|
20240923-17:30:23.736
|
XASE
|
280M0DBIS053C02421
|
|
100
|
91.6
|
20240923-17:32:13.190
|
XASE
|
280M0DBISNKQC02421
|
|
1
|
91.6
|
20240923-17:32:13.190
|
XASE
|
280M0DBISNKRC02421
|
|
99
|
91.6
|
20240923-17:32:13.190
|
XASE
|
280M0DBISNKSC02421
|
|
100
|
91.58
|
20240923-17:32:56.246
|
XASE
|
280M0DBIT0P1C02421
|
|
100
|
91.61
|
20240923-17:33:36.345
|
XASE
|
280M0DBIT871C02421
|
|
100
|
91.65
|
20240923-17:34:34.249
|
ARCX
|
280M0DBITL69C02421
|
|
100
|
91.66
|
20240923-17:35:56.248
|
XASE
|
280M0DBIU4C0C02421
|
|
100
|
91.62
|
20240923-17:36:58.057
|
XASE
|
280M0DBIUES1C02421
|
|
100
|
91.6
|
20240923-17:39:04.802
|
ARCX
|
280M0DBIV6NCC02421
|
|
3
|
91.59
|
20240923-17:39:39.528
|
XASE
|
280M0DBIVCVKC02421
|
|
20
|
91.59
|
20240923-17:39:39.528
|
XASE
|
280M0DBIVCVLC02421
|
|
77
|
91.59
|
20240923-17:39:39.529
|
XASE
|
280M0DBIVCVNC02421
|
|
90
|
91.63
|
20240923-17:40:55.994
|
ARCX
|
280M0DBIVR75C02421
|
|
10
|
91.63
|
20240923-17:40:55.995
|
ARCX
|
280M0DBIVR76C02421
|
|
7
|
91.67
|
20240923-17:42:24.229
|
XNYS
|
280M0DBJ092EC02421
|
|
93
|
91.67
|
20240923-17:42:24.229
|
XNYS
|
280M0DBJ092FC02421
|
|
100
|
91.66
|
20240923-17:43:14.506
|
XASE
|
280M0DBJ0GNGC02421
|
|
100
|
91.62
|
20240923-17:44:08.817
|
XASE
|
280M0DBJ0Q09C02421
|
|
100
|
91.62
|
20240923-17:45:56.471
|
ARCX
|
280M0DBJ1ENOC02421
|
|
100
|
91.63
|
20240923-17:46:47.635
|
ARCX
|
280M0DBJ1NLKC02421
|
|
100
|
91.66
|
20240923-17:47:18.934
|
XASE
|
280M0DBJ1UUMC02421
|
|
100
|
91.62
|
20240923-17:48:21.910
|
XASE
|
280M0DBJ29UJC02421
|
|
100
|
91.63
|
20240923-17:50:25.291
|
XNYS
|
280M0DBJ2V0QC02421
|
|
100
|
91.66
|
20240923-17:51:10.126
|
XASE
|
280M0DBJ37LAC02421
|
|
100
|
91.64
|
20240923-17:51:33.440
|
BATY
|
280M0DBJ3BMEC02421
|
|
100
|
91.62
|
20240923-17:52:35.246
|
XASE
|
280M0DBJ3M03C02421
|
|
11
|
91.62
|
20240923-17:54:38.162
|
XNAS
|
280M0DBJ4B9LC02421
|
|
10
|
91.62
|
20240923-17:54:38.162
|
XNAS
|
280M0DBJ4B9MC02421
|
|
8
|
91.63
|
20240923-17:54:50.806
|
EDGX
|
280M0DBJ4DEBC02421
|
|
10
|
91.63
|
20240923-17:54:50.806
|
XNAS
|
280M0DBJ4DECC02421
|
|
25
|
91.63
|
20240923-17:54:50.806
|
XNYS
|
280M0DBJ4DEDC02421
|
|
100
|
91.64
|
20240923-17:55:08.894
|
XASE
|
280M0DBJ4GCUC02421
|
|
48
|
91.615
|
20240923-17:56:15.976
|
XNAS
|
280M0DBJ4QKTC02421
|
|
42
|
91.62
|
20240923-17:56:15.976
|
XNAS
|
280M0DBJ4QKUC02421
|
|
5
|
91.62
|
20240923-17:56:15.976
|
XNAS
|
280M0DBJ4QKVC02421
|
|
5
|
91.62
|
20240923-17:56:15.976
|
XNAS
|
280M0DBJ4QL0C02421
|
|
53
|
91.61
|
20240923-17:56:15.985
|
XASE
|
280M0DBJ4QL6C02421
|
|
47
|
91.61
|
20240923-17:56:15.985
|
XASE
|
280M0DBJ4QL7C02421
|
|
53
|
91.61
|
20240923-17:56:15.985
|
XASE
|
280M0DBJ4QL8C02421
|
|
47
|
91.61
|
20240923-17:56:15.985
|
XASE
|
280M0DBJ4QL9C02421
|
|
3
|
91.59
|
20240923-17:56:54.704
|
XASE
|
280M0DBJ50G3C02421
|
|
97
|
91.59
|
20240923-17:56:54.704
|
XASE
|
280M0DBJ50G4C02421
|
|
100
|
91.64
|
20240923-17:57:25.499
|
XASE
|
280M0DBJ562KC02421
|
|
25
|
91.61
|
20240923-17:59:43.019
|
XNAS
|
280M0DBJ5PJGC02421
|
|
75
|
91.61
|
20240923-17:59:43.019
|
XNAS
|
280M0DBJ5PJHC02421
|
|
100
|
91.61
|
20240923-18:00:31.892
|
IEXG
|
280M0DBJ64ITC02421
|
|
21
|
91.61
|
20240923-18:00:41.801
|
ARCX
|
280M0DBJ66AIC02421
|
|
10
|
91.61
|
20240923-18:00:41.801
|
ARCX
|
280M0DBJ66AJC02421
|
|
69
|
91.61
|
20240923-18:00:41.801
|
ARCX
|
280M0DBJ66AKC02421
|
|
100
|
91.57
|
20240923-18:02:09.035
|
XASE
|
280M0DBJ6M9SC02421
|
|
21
|
91.56
|
20240923-18:02:39.310
|
XASE
|
280M0DBJ6RM8C02421
|
|
79
|
91.56
|
20240923-18:02:39.310
|
XASE
|
280M0DBJ6RM9C02421
|
|
100
|
91.56
|
20240923-18:04:01.420
|
XASE
|
280M0DBJ78BOC02421
|
|
100
|
91.53
|
20240923-18:05:00.087
|
XASE
|
280M0DBJ7HSKC02421
|
|
48
|
91.56
|
20240923-18:06:00.215
|
XASE
|
280M0DBJ7RFHC02421
|
|
6
|
91.56
|
20240923-18:06:00.215
|
XASE
|
280M0DBJ7RFIC02421
|
|
46
|
91.56
|
20240923-18:06:00.215
|
XASE
|
280M0DBJ7RFJC02421
|
|
100
|
91.54
|
20240923-18:07:30.053
|
XASE
|
280M0DBJ88U8C02421
|
|
100
|
91.55
|
20240923-18:09:04.911
|
MEMX
|
280M0DBJ8OAGC02421
|
|
100
|
91.54
|
20240923-18:09:19.516
|
XASE
|
280M0DBJ8QB5C02421
|
|
100
|
91.54
|
20240923-18:09:19.517
|
XASE
|
280M0DBJ8QB6C02421
|
|
93
|
91.56
|
20240923-18:11:19.141
|
ARCX
|
280M0DBJ9BMPC02421
|
|
7
|
91.56
|
20240923-18:11:19.141
|
ARCX
|
280M0DBJ9BMQC02421
|
|
100
|
91.57
|
20240923-18:13:16.938
|
XASE
|
280M0DBJ9S4OC02421
|
|
100
|
91.56
|
20240923-18:13:53.157
|
XASE
|
280M0DBJA2MIC02421
|
|
100
|
91.53
|
20240923-18:15:00.577
|
XASE
|
280M0DBJABI5C02421
|
|
100
|
91.53
|
20240923-18:15:43.180
|
XASE
|
280M0DBJAIVVC02421
|
|
100
|
91.56
|
20240923-18:17:34.333
|
XNYS
|
280M0DBJB3ATC02421
|
|
100
|
91.55
|
20240923-18:17:40.271
|
XASE
|
280M0DBJB4BFC02421
|
|
100
|
91.55
|
20240923-18:17:40.271
|
XASE
|
280M0DBJB4BGC02421
|
|
10
|
91.61
|
20240923-18:21:09.578
|
BATS
|
280M0DBJC2PKC02421
|
|
100
|
91.61
|
20240923-18:21:16.183
|
XASE
|
280M0DBJC3RLC02421
|
|
100
|
91.61
|
20240923-18:21:16.183
|
XASE
|
280M0DBJC3RMC02421
|
|
100
|
91.62
|
20240923-18:22:26.106
|
XPSX
|
280M0DBJCDDCC02421
|
|
100
|
91.59
|
20240923-18:23:17.141
|
XASE
|
280M0DBJCKV8C02421
|
|
100
|
91.59
|
20240923-18:23:59.084
|
XASE
|
280M0DBJCRA8C02421
|
|
100
|
91.53
|
20240923-18:25:57.229
|
XASE
|
280M0DBJDD16C02421
|
|
100
|
91.53
|
20240923-18:25:57.229
|
XASE
|
280M0DBJDD17C02421
|
|
100
|
91.47
|
20240923-18:27:32.078
|
XASE
|
280M0DBJDSJLC02421
|
|
100
|
91.51
|
20240923-18:29:08.715
|
XASE
|
280M0DBJE9UUC02421
|
|
100
|
91.51
|
20240923-18:29:08.715
|
EDGA
|
280M0DBJE9UVC02421
|
|
100
|
91.51
|
20240923-18:30:54.680
|
ARCX
|
280M0DBJETO8C02421
|
|
14
|
91.53
|
20240923-18:31:46.999
|
IEXG
|
280M0DBJF6QFC02421
|
|
86
|
91.53
|
20240923-18:31:46.999
|
IEXG
|
280M0DBJF6QGC02421
|
|
100
|
91.53
|
20240923-18:31:47.000
|
XASE
|
280M0DBJF6QHC02421
|
|
100
|
91.56
|
20240923-18:34:06.747
|
XNYS
|
280M0DBJG3O1C02421
|
|
100
|
91.56
|
20240923-18:34:42.437
|
XASE
|
280M0DBJGAK4C02421
|
|
1
|
91.56
|
20240923-18:34:42.437
|
XASE
|
280M0DBJGAK5C02421
|
|
99
|
91.56
|
20240923-18:34:42.437
|
XASE
|
280M0DBJGAK6C02421
|
|
100
|
91.6
|
20240923-18:36:48.561
|
XNYS
|
280M0DBJH27GC02421
|
|
100
|
91.59
|
20240923-18:37:00.382
|
XNAS
|
280M0DBJH4IVC02421
|
|
21
|
91.59
|
20240923-18:37:00.382
|
ARCX
|
280M0DBJH4J0C02421
|
|
20
|
91.59
|
20240923-18:37:00.382
|
ARCX
|
280M0DBJH4J1C02421
|
|
20
|
91.59
|
20240923-18:37:00.382
|
ARCX
|
280M0DBJH4J2C02421
|
|
18
|
91.59
|
20240923-18:37:00.382
|
ARCX
|
280M0DBJH4J3C02421
|
|
2
|
91.59
|
20240923-18:37:00.382
|
ARCX
|
280M0DBJH4J4C02421
|
|
19
|
91.59
|
20240923-18:37:00.382
|
ARCX
|
280M0DBJH4J5C02421
|
|
100
|
91.56
|
20240923-18:38:47.692
|
XASE
|
280M0DBJHPL2C02421
|
|
100
|
91.55
|
20240923-18:39:59.301
|
XASE
|
280M0DBJI84RC02421
|
|
100
|
91.63
|
20240923-18:41:41.403
|
XNYS
|
280M0DBJIOQDC02421
|
|
100
|
91.61
|
20240923-18:41:52.482
|
ARCX
|
280M0DBJIQ7QC02421
|
|
100
|
91.61
|
20240923-18:41:52.482
|
ARCX
|
280M0DBJIQ7RC02421
|
|
100
|
91.66
|
20240923-18:43:32.300
|
ARCX
|
280M0DBJJ9E3C02421
|
|
62
|
91.74
|
20240923-18:45:19.832
|
XNAS
|
280M0DBJJR36C02421
|
|
38
|
91.74
|
20240923-18:45:19.832
|
XNAS
|
280M0DBJJR37C02421
|
|
100
|
91.74
|
20240923-18:45:19.832
|
XNAS
|
280M0DBJJR38C02421
|
|
100
|
91.72
|
20240923-18:47:43.585
|
XNAS
|
280M0DBJKL7IC02421
|
|
100
|
91.72
|
20240923-18:47:43.585
|
ARCX
|
280M0DBJKL7KC02421
|
|
100
|
91.71
|
20240923-18:47:49.766
|
ARCX
|
280M0DBJKMP5C02421
|
|
100
|
91.71
|
20240923-18:48:48.858
|
XASE
|
280M0DBJL3CSC02421
|
|
100
|
91.7
|
20240923-18:50:17.003
|
XNAS
|
280M0DBJLMONC02421
|
|
100
|
91.68
|
20240923-18:50:41.482
|
ARCX
|
280M0DBJLRHDC02421
|
|
3
|
91.68
|
20240923-18:51:37.491
|
BATY
|
280M0DBJM79JC02421
|
|
100
|
91.69
|
20240923-18:52:11.194
|
XNYS
|
280M0DBJMDJ9C02421
|
|
100
|
91.69
|
20240923-18:53:01.442
|
XASE
|
280M0DBJMLV9C02421
|
|
7
|
91.73
|
20240923-18:54:22.267
|
BATS
|
280M0DBJN4R8C02421
|
|
1
|
91.73
|
20240923-18:54:22.268
|
XNAS
|
280M0DBJN4R9C02421
|
|
1
|
91.73
|
20240923-18:54:22.268
|
XNAS
|
280M0DBJN4RAC02421
|
|
3
|
91.73
|
20240923-18:54:22.268
|
XNAS
|
280M0DBJN4RBC02421
|
|
1
|
91.73
|
20240923-18:54:22.268
|
XNAS
|
280M0DBJN4RCC02421
|
|
1
|
91.73
|
20240923-18:54:22.268
|
XNAS
|
280M0DBJN4RDC02421
|
|
1
|
91.73
|
20240923-18:54:22.269
|
XNAS
|
280M0DBJN4REC02421
|
|
2
|
91.73
|
20240923-18:54:22.270
|
XNAS
|
280M0DBJN4RFC02421
|
|
1
|
91.73
|
20240923-18:54:22.270
|
XNAS
|
280M0DBJN4RGC02421
|
|
100
|
91.72
|
20240923-18:54:22.270
|
BATY
|
280M0DBJN4RHC02421
|
|
100
|
91.72
|
20240923-18:54:22.270
|
ARCX
|
280M0DBJN4RMC02421
|
|
1
|
91.73
|
20240923-18:54:22.270
|
XNAS
|
280M0DBJN4RNC02421
|
|
1
|
91.73
|
20240923-18:54:22.270
|
XNAS
|
280M0DBJN4ROC02421
|
|
2
|
91.72
|
20240923-18:54:22.270
|
XNAS
|
280M0DBJN4RPC02421
|
|
100
|
91.71
|
20240923-18:56:25.216
|
XNAS
|
280M0DBJNSV7C02421
|
|
7
|
91.75
|
20240923-18:57:47.145
|
IEXG
|
280M0DBJODG1C02421
|
|
93
|
91.75
|
20240923-18:57:47.145
|
IEXG
|
280M0DBJODG2C02421
|
|
100
|
91.74
|
20240923-18:58:06.017
|
ARCX
|
280M0DBJOI2SC02421
|
|
100
|
91.74
|
20240923-18:58:06.017
|
ARCX
|
280M0DBJOI2VC02421
|
|
100
|
91.79
|
20240923-19:00:00.798
|
XASE
|
280M0DBJPBEHC02421
|
|
100
|
91.79
|
20240923-19:01:15.228
|
XNYS
|
280M0DBJPUKPC02421
|
|
100
|
91.82
|
20240923-19:01:51.734
|
ARCX
|
280M0DBJQ6NQC02421
|
|
100
|
91.81
|
20240923-19:02:02.915
|
ARCX
|
280M0DBJQ8R8C02421
|
|
11
|
91.82
|
20240923-19:03:36.591
|
ARCX
|
280M0DBJQTQHC02421
|
|
1
|
91.82
|
20240923-19:03:36.591
|
XNAS
|
280M0DBJQTQIC02421
|
|
10
|
91.82
|
20240923-19:03:36.591
|
XNAS
|
280M0DBJQTQJC02421
|
|
1
|
91.82
|
20240923-19:03:36.591
|
XNYS
|
280M0DBJQTQKC02421
|
|
1
|
91.82
|
20240923-19:03:36.591
|
XNYS
|
280M0DBJQTQLC02421
|
|
1
|
91.82
|
20240923-19:03:36.591
|
XNYS
|
280M0DBJQTQMC02421
|
|
6
|
91.82
|
20240923-19:03:36.592
|
ARCX
|
280M0DBJQTQNC02421
|
|
6
|
91.82
|
20240923-19:03:36.592
|
ARCX
|
280M0DBJQTQOC02421
|
|
100
|
91.81
|
20240923-19:03:47.294
|
XASE
|
280M0DBJR0E3C02421
|
|
100
|
91.8
|
20240923-19:04:00.497
|
ARCX
|
280M0DBJR3VUC02421
|
|
100
|
91.75
|
20240923-19:05:11.221
|
XASE
|
280M0DBJRIB3C02421
|
|
100
|
91.77
|
20240923-19:06:40.132
|
XASE
|
280M0DBJS43TC02421
|
|
100
|
91.74
|
20240923-19:07:40.219
|
XASE
|
280M0DBJSFQ4C02421
|
|
100
|
91.74
|
20240923-19:08:26.403
|
BATS
|
280M0DBJSO9QC02421
|
|
100
|
91.77
|
20240923-19:09:09.096
|
XNAS
|
280M0DBJT178C02421
|
|
1
|
91.77
|
20240923-19:09:30.215
|
XNAS
|
280M0DBJT6ULC02421
|
|
10
|
91.77
|
20240923-19:09:30.215
|
XNAS
|
280M0DBJT6UMC02421
|
|
89
|
91.77
|
20240923-19:09:30.215
|
XNAS
|
280M0DBJT6UNC02421
|
|
100
|
91.78
|
20240923-19:09:40.919
|
XASE
|
280M0DBJT9HQC02421
|
|
100
|
91.79
|
20240923-19:11:22.255
|
XASE
|
280M0DBJU15CC02421
|
|
51
|
91.79
|
20240923-19:11:22.255
|
XASE
|
280M0DBJU15DC02421
|
|
10
|
91.87
|
20240923-19:12:49.767
|
BATS
|
280M0DBJULVCC02421
|
|
100
|
91.88
|
20240923-19:12:54.677
|
XNYS
|
280M0DBJUNDQC02421
|
|
100
|
91.87
|
20240923-19:13:00.983
|
ARCX
|
280M0DBJUOIHC02421
|
|
15
|
91.87
|
20240923-19:13:00.983
|
ARCX
|
280M0DBJUOIIC02421
|
|
85
|
91.87
|
20240923-19:13:00.983
|
ARCX
|
280M0DBJUOIJC02421
|
|
100
|
91.84
|
20240923-19:14:45.427
|
XASE
|
280M0DBJVB25C02421
|
|
100
|
91.84
|
20240923-19:15:43.239
|
BATY
|
280M0DBJVOI7C02421
|
|
100
|
91.85
|
20240923-19:16:44.497
|
XASE
|
280M0DBK037VC02421
|
|
100
|
91.88
|
20240923-19:18:11.773
|
ARCX
|
280M0DBK0JC2C02421
|
|
100
|
91.98
|
20240923-19:19:09.328
|
XNAS
|
280M0DBK0TNJC02421
|
|
100
|
91.97
|
20240923-19:19:30.199
|
ARCX
|
280M0DBK11SOC02421
|
|
100
|
91.96
|
20240923-19:20:15.447
|
XASE
|
280M0DBK1A9DC02421
|
|
100
|
91.94
|
20240923-19:20:40.331
|
ARCX
|
280M0DBK1EQCC02421
|
|
89
|
91.93
|
20240923-19:21:13.512
|
XASE
|
280M0DBK1L0RC02421
|
|
11
|
91.93
|
20240923-19:21:13.512
|
XASE
|
280M0DBK1L0SC02421
|
|
63
|
91.93
|
20240923-19:22:20.485
|
XASE
|
280M0DBK20IOC02421
|
|
37
|
91.93
|
20240923-19:22:20.485
|
XASE
|
280M0DBK20IQC02421
|
|
11
|
91.92
|
20240923-19:23:24.648
|
BATS
|
280M0DBK2APGC02421
|
|
9
|
91.92
|
20240923-19:23:24.648
|
BATS
|
280M0DBK2APHC02421
|
|
80
|
91.92
|
20240923-19:23:24.648
|
XNYS
|
280M0DBK2APIC02421
|
|
100
|
91.94
|
20240923-19:24:11.235
|
XNYS
|
280M0DBK2J51C02421
|
|
100
|
91.93
|
20240923-19:24:17.319
|
XASE
|
280M0DBK2KC3C02421
|
|
1
|
91.93
|
20240923-19:25:18.912
|
XASE
|
280M0DBK30DUC02421
|
|
99
|
91.93
|
20240923-19:25:18.913
|
XASE
|
280M0DBK30DVC02421
|
|
100
|
91.95
|
20240923-19:25:56.053
|
XASE
|
280M0DBK36NTC02421
|
|
100
|
91.92
|
20240923-19:26:53.209
|
XASE
|
280M0DBK3H1NC02421
|
|
100
|
91.95
|
20240923-19:27:23.153
|
XASE
|
280M0DBK3MMBC02421
|
|
100
|
91.93
|
20240923-19:27:49.790
|
XASE
|
280M0DBK3QV2C02421
|
|
100
|
91.9
|
20240923-19:28:37.787
|
XASE
|
280M0DBK431UC02421
|
|
5
|
91.85
|
20240923-19:29:38.912
|
XASE
|
280M0DBK4E57C02421
|
|
95
|
91.85
|
20240923-19:29:38.912
|
XASE
|
280M0DBK4E59C02421
|
|
5
|
91.85
|
20240923-19:29:38.912
|
XASE
|
280M0DBK4E5BC02421
|
|
95
|
91.85
|
20240923-19:29:38.912
|
XASE
|
280M0DBK4E5DC02421
|
|
100
|
91.82
|
20240923-19:30:27.325
|
XASE
|
280M0DBK4QJJC02421
|
|
100
|
91.88
|
20240923-19:31:33.360
|
XNYS
|
280M0DBK59MOC02421
|
|
24
|
91.87
|
20240923-19:31:39.834
|
ARCX
|
280M0DBK5B83C02421
|
|
10
|
91.87
|
20240923-19:31:39.834
|
ARCX
|
280M0DBK5B84C02421
|
|
66
|
91.87
|
20240923-19:31:39.834
|
ARCX
|
280M0DBK5B85C02421
|
|
10
|
91.87
|
20240923-19:31:39.834
|
ARCX
|
280M0DBK5B89C02421
|
|
90
|
91.87
|
20240923-19:31:39.834
|
ARCX
|
280M0DBK5B8BC02421
|
|
100
|
91.81
|
20240923-19:32:46.930
|
XASE
|
280M0DBK5RADC02421
|
|
100
|
91.78
|
20240923-19:33:22.383
|
XASE
|
280M0DBK65EBC02421
|
|
100
|
91.73
|
20240923-19:33:43.048
|
XASE
|
280M0DBK69VRC02421
|
|
100
|
91.75
|
20240923-19:34:36.948
|
XASE
|
280M0DBK6PGIC02421
|
|
100
|
91.73
|
20240923-19:35:09.665
|
XASE
|
280M0DBK70RBC02421
|
|
100
|
91.74
|
20240923-19:35:36.595
|
XASE
|
280M0DBK77FTC02421
|
|
90
|
91.75
|
20240923-19:35:59.372
|
XASE
|
280M0DBK7C93C02421
|
|
10
|
91.75
|
20240923-19:35:59.372
|
XASE
|
280M0DBK7C94C02421
|
|
1
|
91.75
|
20240923-19:36:53.385
|
BATS
|
280M0DBK7P8UC02421
|
|
10
|
91.75
|
20240923-19:36:53.385
|
XNAS
|
280M0DBK7P8VC02421
|
|
1
|
91.76
|
20240923-19:37:06.100
|
BATS
|
280M0DBK7SAGC02421
|
|
9
|
91.76
|
20240923-19:37:06.100
|
BATS
|
280M0DBK7SAHC02421
|
|
12
|
91.76
|
20240923-19:37:06.100
|
XNAS
|
280M0DBK7SAIC02421
|
|
45
|
91.76
|
20240923-19:37:06.100
|
XNAS
|
280M0DBK7SAJC02421
|
|
14
|
91.76
|
20240923-19:37:06.100
|
XNYS
|
280M0DBK7SAKC02421
|
|
7
|
91.76
|
20240923-19:37:06.101
|
XNYS
|
280M0DBK7SALC02421
|
|
4
|
91.75
|
20240923-19:37:06.101
|
XNAS
|
280M0DBK7SAMC02421
|
|
1
|
91.76
|
20240923-19:37:06.101
|
XNAS
|
280M0DBK7SANC02421
|
|
7
|
91.76
|
20240923-19:37:06.101
|
XNAS
|
280M0DBK7SAOC02421
|
|
100
|
91.74
|
20240923-19:37:06.102
|
XASE
|
280M0DBK7SB2C02421
|
|
100
|
91.74
|
20240923-19:37:06.102
|
XASE
|
280M0DBK7SB3C02421
|
|
100
|
91.7
|
20240923-19:38:51.355
|
XASE
|
280M0DBK8T6PC02421
|
|
100
|
91.7
|
20240923-19:38:51.355
|
XASE
|
280M0DBK8T6QC02421
|
|
100
|
91.67
|
20240923-19:40:09.771
|
EDGX
|
280M0DBK9GG6C02421
|
|
10
|
91.71
|
20240923-19:40:32.891
|
XNAS
|
280M0DBK9NGDC02421
|
|
100
|
91.71
|
20240923-19:40:35.683
|
ARCX
|
280M0DBK9O6BC02421
|
|
100
|
91.76
|
20240923-19:41:18.118
|
XNYS
|
280M0DBKA1PJC02421
|
|
100
|
91.77
|
20240923-19:41:30.146
|
XASE
|
280M0DBKA4GNC02421
|
|
100
|
91.77
|
20240923-19:41:48.921
|
XASE
|
280M0DBKA8FCC02421
|
|
100
|
91.78
|
20240923-19:42:35.689
|
XASE
|
280M0DBKAIK7C02421
|
|
75
|
91.78
|
20240923-19:42:35.689
|
XASE
|
280M0DBKAIK8C02421
|
|
25
|
91.78
|
20240923-19:42:35.791
|
XASE
|
280M0DBKAIL6C02421
|
|
100
|
91.76
|
20240923-19:43:38.351
|
IEXG
|
280M0DBKB0L1C02421
|
|
100
|
91.75
|
20240923-19:43:50.517
|
XASE
|
280M0DBKB358C02421
|
|
100
|
91.75
|
20240923-19:43:50.890
|
BATS
|
280M0DBKB38BC02421
|
|
92
|
91.755
|
20240923-19:44:01.812
|
XNYS
|
280M0DBKB5HKC02421
|
|
100
|
91.76
|
20240923-19:44:01.813
|
EDGX
|
280M0DBKB5HLC02421
|
|
41
|
91.76
|
20240923-19:44:01.813
|
EDGX
|
280M0DBKB5HMC02421
|
|
200
|
91.76
|
20240923-19:44:01.813
|
ARCX
|
280M0DBKB5HNC02421
|
|
100
|
91.76
|
20240923-19:44:01.813
|
ARCX
|
280M0DBKB5HOC02421
|
|
8
|
91.755
|
20240923-19:44:01.813
|
XNYS
|
280M0DBKB5HPC02421
|
|
13
|
91.76
|
20240923-19:44:01.813
|
XNYS
|
280M0DBKB5HQC02421
|
|
100
|
91.76
|
20240923-19:44:01.813
|
XNYS
|
280M0DBKB5HRC02421
|
|
100
|
91.76
|
20240923-19:44:01.813
|
XNYS
|
280M0DBKB5HSC02421
|
|
592
|
91.76
|
20240923-19:44:01.813
|
XNYS
|
280M0DBKB5HTC02421
|
|
100
|
91.76
|
20240923-19:44:01.813
|
XNYS
|
280M0DBKB5HUC02421
|
|
18
|
91.755
|
20240923-19:44:01.813
|
XNAS
|
280M0DBKB5HVC02421
|
|
100
|
91.755
|
20240923-19:44:01.813
|
XNAS
|
280M0DBKB5I1C02421
|
|
33
|
91.76
|
20240923-19:44:01.813
|
XNAS
|
280M0DBKB5I2C02421
|
|
13
|
91.76
|
20240923-19:44:01.813
|
XNAS
|
280M0DBKB5I3C02421
|
|
82
|
91.76
|
20240923-19:44:01.813
|
XNAS
|
280M0DBKB5I4C02421
|
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
POSQKQBDFBKKACB
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Dic 2024 a Ene 2025
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Ene 2024 a Ene 2025
