CRH PLC Transaction in Own Shares
September 25 2024 - 3:00AM
RNS Regulatory News
RNS Number : 5922F
CRH PLC
25 September 2024
25th September
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 24th
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
|
|
4,095
|
$91.52
|
$91.83
|
$91.20
|
XNYS
|
|
588
|
$91.59
|
$91.72
|
$91.37
|
EDGX
|
|
14,264
|
$91.55
|
$91.92
|
$91.24
|
ARCX
|
|
1,304
|
$91.52
|
$91.75
|
$91.14
|
BATS
|
|
8,788
|
$91.55
|
$91.92
|
$91.14
|
XNAS
|
|
1,700
|
$91.45
|
$91.66
|
$91.26
|
BATY
|
|
2,300
|
$91.45
|
$91.70
|
$91.35
|
XASE
|
|
3,200
|
$91.58
|
$91.91
|
$91.24
|
EPRL
|
|
855
|
$91.57
|
$91.82
|
$91.38
|
IEXG
|
|
784
|
$91.54
|
$91.87
|
$91.35
|
XCHI
|
|
870
|
$91.53
|
$91.61
|
$91.45
|
MEMX
|
|
16,010
|
$91.49
|
$91.86
|
$91.03
|
XPSX
|
|
242
|
$91.54
|
$91.61
|
$91.45
|
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
680,429,301 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
24th 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:
|
|
24th September 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$91.5220
|
55,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
91.43
|
20240924-13:31:01.381
|
XNYS
|
280M31NM13JNC02421
|
|
75
|
91.43
|
20240924-13:31:01.381
|
ARCX
|
280M31NM13JOC02421
|
|
100
|
91.43
|
20240924-13:31:01.381
|
XNAS
|
280M31NM13JPC02421
|
|
75
|
91.43
|
20240924-13:31:01.381
|
XNAS
|
280M31NM13JQC02421
|
|
25
|
91.43
|
20240924-13:31:01.381
|
ARCX
|
280M31NM13JRC02421
|
|
125
|
91.43
|
20240924-13:31:01.387
|
XNAS
|
280M31NM13JTC02421
|
|
100
|
91.49
|
20240924-13:31:40.832
|
XNAS
|
280M31NM18N8C02421
|
|
4
|
91.49
|
20240924-13:31:40.832
|
XNAS
|
280M31NM18N9C02421
|
|
96
|
91.49
|
20240924-13:31:40.832
|
XNAS
|
280M31NM18NAC02421
|
|
100
|
91.38
|
20240924-13:31:58.607
|
XNAS
|
280M31NM1B7IC02421
|
|
100
|
91.4
|
20240924-13:32:17.197
|
XNAS
|
280M31NM1EFQC02421
|
|
100
|
91.42
|
20240924-13:32:34.604
|
XNAS
|
280M31NM1GO1C02421
|
|
100
|
91.61
|
20240924-13:33:01.344
|
XNAS
|
280M31NM1KERC02421
|
|
100
|
91.5
|
20240924-13:33:21.506
|
XNYS
|
280M31NM1NSMC02421
|
|
1
|
91.5
|
20240924-13:33:21.506
|
XNAS
|
280M31NM1NSNC02421
|
|
9
|
91.5
|
20240924-13:33:21.506
|
XNAS
|
280M31NM1NSOC02421
|
|
10
|
91.5
|
20240924-13:33:21.506
|
XNAS
|
280M31NM1NSPC02421
|
|
80
|
91.5
|
20240924-13:33:21.507
|
XNAS
|
280M31NM1NSQC02421
|
|
100
|
91.5
|
20240924-13:33:45.285
|
XNAS
|
280M31NM1R6QC02421
|
|
100
|
91.5
|
20240924-13:33:45.285
|
ARCX
|
280M31NM1R6RC02421
|
|
100
|
91.27
|
20240924-13:34:03.847
|
XNAS
|
280M31NM1TOOC02421
|
|
100
|
91.33
|
20240924-13:34:21.606
|
ARCX
|
280M31NM208TC02421
|
|
100
|
91.36
|
20240924-13:35:28.503
|
XCHI
|
280M31NM2A9KC02421
|
|
100
|
91.3
|
20240924-13:35:30.701
|
XNAS
|
280M31NM2ALUC02421
|
|
100
|
91.3
|
20240924-13:35:30.701
|
XNAS
|
280M31NM2ALVC02421
|
|
5
|
91.53
|
20240924-13:37:10.214
|
XNAS
|
280M31NM2QGQC02421
|
|
25
|
91.53
|
20240924-13:37:10.214
|
XNYS
|
280M31NM2QGRC02421
|
|
20
|
91.68
|
20240924-13:37:38.072
|
ARCX
|
280M31NM2U9PC02421
|
|
1
|
91.68
|
20240924-13:37:38.072
|
ARCX
|
280M31NM2U9QC02421
|
|
79
|
91.68
|
20240924-13:37:38.072
|
ARCX
|
280M31NM2U9RC02421
|
|
100
|
91.68
|
20240924-13:37:38.073
|
XNAS
|
280M31NM2U9SC02421
|
|
100
|
91.67
|
20240924-13:37:45.632
|
XCHI
|
280M31NM2VAOC02421
|
|
100
|
91.69
|
20240924-13:38:04.587
|
EPRL
|
280M31NM31NJC02421
|
|
25
|
91.71
|
20240924-13:38:14.248
|
XNYS
|
280M31NM3354C02421
|
|
25
|
91.71
|
20240924-13:38:14.248
|
ARCX
|
280M31NM3355C02421
|
|
100
|
91.82
|
20240924-13:38:21.016
|
EPRL
|
280M31NM343BC02421
|
|
100
|
91.7
|
20240924-13:38:33.630
|
XCHI
|
280M31NM35UAC02421
|
|
6
|
91.7
|
20240924-13:38:52.224
|
XNAS
|
280M31NM38L7C02421
|
|
15
|
91.7
|
20240924-13:38:52.225
|
ARCX
|
280M31NM38LBC02421
|
|
99
|
91.71
|
20240924-13:38:56.953
|
XNYS
|
280M31NM39EMC02421
|
|
1
|
91.71
|
20240924-13:38:56.953
|
XNYS
|
280M31NM39ENC02421
|
|
100
|
91.65
|
20240924-13:39:23.135
|
ARCX
|
280M31NM3DQ1C02421
|
|
100
|
91.65
|
20240924-13:39:23.135
|
XNAS
|
280M31NM3DQ2C02421
|
|
100
|
91.56
|
20240924-13:40:11.811
|
XNYS
|
280M31NM3MBCC02421
|
|
40
|
91.7
|
20240924-13:41:22.120
|
XNAS
|
280M31NM41IRC02421
|
|
60
|
91.7
|
20240924-13:41:22.121
|
XNAS
|
280M31NM41ISC02421
|
|
100
|
91.65
|
20240924-13:41:45.466
|
XNYS
|
280M31NM4526C02421
|
|
100
|
91.65
|
20240924-13:42:06.799
|
XNYS
|
280M31NM47TCC02421
|
|
100
|
91.66
|
20240924-13:42:13.074
|
EPRL
|
280M31NM48SCC02421
|
|
100
|
91.66
|
20240924-13:42:13.074
|
EPRL
|
280M31NM48SDC02421
|
|
100
|
91.81
|
20240924-13:43:14.477
|
ARCX
|
280M31NM4H4PC02421
|
|
98
|
91.81
|
20240924-13:43:14.477
|
ARCX
|
280M31NM4H4QC02421
|
|
2
|
91.81
|
20240924-13:43:14.477
|
ARCX
|
280M31NM4H4RC02421
|
|
100
|
91.81
|
20240924-13:43:14.477
|
ARCX
|
280M31NM4H4SC02421
|
|
100
|
91.92
|
20240924-13:44:35.907
|
ARCX
|
280M31NM4RQSC02421
|
|
1
|
91.92
|
20240924-13:44:35.908
|
XNAS
|
280M31NM4RQTC02421
|
|
100
|
91.91
|
20240924-13:44:52.398
|
EPRL
|
280M31NM4TN4C02421
|
|
100
|
91.91
|
20240924-13:44:52.398
|
EPRL
|
280M31NM4TN5C02421
|
|
100
|
91.91
|
20240924-13:44:52.398
|
EPRL
|
280M31NM4TN6C02421
|
|
100
|
91.81
|
20240924-13:45:12.498
|
ARCX
|
280M31NM516GC02421
|
|
100
|
91.85
|
20240924-13:45:43.176
|
ARCX
|
280M31NM57C7C02421
|
|
100
|
91.85
|
20240924-13:45:43.176
|
ARCX
|
280M31NM57C8C02421
|
|
100
|
91.74
|
20240924-13:46:03.260
|
ARCX
|
280M31NM5A88C02421
|
|
100
|
91.76
|
20240924-13:46:34.836
|
ARCX
|
280M31NM5FHJC02421
|
|
100
|
91.76
|
20240924-13:46:34.836
|
ARCX
|
280M31NM5FHKC02421
|
|
25
|
91.73
|
20240924-13:47:02.396
|
XNAS
|
280M31NM5IRCC02421
|
|
51
|
91.73
|
20240924-13:47:02.396
|
XNAS
|
280M31NM5IRDC02421
|
|
24
|
91.73
|
20240924-13:47:02.397
|
XNAS
|
280M31NM5IREC02421
|
|
100
|
91.74
|
20240924-13:47:26.433
|
ARCX
|
280M31NM5M2CC02421
|
|
100
|
91.73
|
20240924-13:48:00.843
|
XNAS
|
280M31NM5PJVC02421
|
|
6
|
91.55
|
20240924-13:48:12.926
|
BATS
|
280M31NM5R2IC02421
|
|
100
|
91.69
|
20240924-13:48:38.785
|
ARCX
|
280M31NM5UCNC02421
|
|
100
|
91.75
|
20240924-13:49:11.466
|
ARCX
|
280M31NM635UC02421
|
|
100
|
91.68
|
20240924-13:49:13.635
|
XNAS
|
280M31NM63H5C02421
|
|
100
|
91.68
|
20240924-13:49:13.635
|
XNAS
|
280M31NM63H7C02421
|
|
100
|
91.61
|
20240924-13:50:04.961
|
EPRL
|
280M31NM6AAIC02421
|
|
100
|
91.59
|
20240924-13:50:39.988
|
EPRL
|
280M31NM6FJSC02421
|
|
8
|
91.54
|
20240924-13:50:43.637
|
BATS
|
280M31NM6G2AC02421
|
|
92
|
91.54
|
20240924-13:50:43.637
|
BATS
|
280M31NM6G2BC02421
|
|
1
|
91.5
|
20240924-13:51:22.741
|
EPRL
|
280M31NM6KHMC02421
|
|
99
|
91.5
|
20240924-13:51:22.741
|
EPRL
|
280M31NM6KHNC02421
|
|
100
|
91.43
|
20240924-13:51:43.350
|
ARCX
|
280M31NM6PMBC02421
|
|
100
|
91.61
|
20240924-13:53:46.354
|
XNAS
|
280M31NM78MLC02421
|
|
100
|
91.61
|
20240924-13:53:46.354
|
XNAS
|
280M31NM78MPC02421
|
|
100
|
91.6
|
20240924-13:54:08.863
|
ARCX
|
280M31NM7B87C02421
|
|
100
|
91.6
|
20240924-13:54:08.863
|
ARCX
|
280M31NM7B88C02421
|
|
15
|
91.6
|
20240924-13:54:08.863
|
ARCX
|
280M31NM7B89C02421
|
|
85
|
91.6
|
20240924-13:54:08.863
|
ARCX
|
280M31NM7B8BC02421
|
|
100
|
91.68
|
20240924-13:54:39.478
|
XPSX
|
280M31NM7EJ9C02421
|
|
100
|
91.82
|
20240924-13:55:25.801
|
IEXG
|
280M31NM7JVBC02421
|
|
14
|
91.79
|
20240924-13:55:59.470
|
ARCX
|
280M31NM7O5CC02421
|
|
86
|
91.79
|
20240924-13:55:59.470
|
ARCX
|
280M31NM7O5DC02421
|
|
100
|
91.79
|
20240924-13:55:59.470
|
ARCX
|
280M31NM7O5EC02421
|
|
100
|
91.78
|
20240924-13:56:26.254
|
XNAS
|
280M31NM7SLBC02421
|
|
100
|
91.78
|
20240924-13:57:13.416
|
ARCX
|
280M31NM82TQC02421
|
|
100
|
91.78
|
20240924-13:57:13.416
|
ARCX
|
280M31NM82TRC02421
|
|
100
|
91.79
|
20240924-13:58:43.658
|
XNAS
|
280M31NM8DBVC02421
|
|
100
|
91.79
|
20240924-13:58:43.658
|
ARCX
|
280M31NM8DC0C02421
|
|
1
|
91.79
|
20240924-13:58:43.658
|
ARCX
|
280M31NM8DC1C02421
|
|
1
|
91.79
|
20240924-13:58:43.658
|
ARCX
|
280M31NM8DC2C02421
|
|
98
|
91.79
|
20240924-13:58:43.658
|
ARCX
|
280M31NM8DC3C02421
|
|
50
|
91.82
|
20240924-13:59:17.967
|
XNYS
|
280M31NM8HUEC02421
|
|
10
|
91.82
|
20240924-13:59:17.967
|
ARCX
|
280M31NM8HUFC02421
|
|
40
|
91.82
|
20240924-13:59:17.967
|
ARCX
|
280M31NM8HUGC02421
|
|
100
|
91.8
|
20240924-13:59:20.998
|
XNAS
|
280M31NM8IASC02421
|
|
100
|
91.77
|
20240924-14:00:09.034
|
ARCX
|
280M31NM8P64C02421
|
|
100
|
91.76
|
20240924-14:00:13.935
|
XPSX
|
280M31NM8QFFC02421
|
|
100
|
91.66
|
20240924-14:00:51.474
|
XNAS
|
280M31NM94JBC02421
|
|
100
|
91.66
|
20240924-14:00:51.474
|
XNAS
|
280M31NM94JCC02421
|
|
30
|
91.79
|
20240924-14:01:32.310
|
XNAS
|
280M31NM9D1IC02421
|
|
70
|
91.79
|
20240924-14:01:32.310
|
XNAS
|
280M31NM9D1JC02421
|
|
70
|
91.79
|
20240924-14:01:32.310
|
XNAS
|
280M31NM9D1KC02421
|
|
23
|
91.79
|
20240924-14:01:32.310
|
XNAS
|
280M31NM9D1LC02421
|
|
7
|
91.79
|
20240924-14:01:32.310
|
XNAS
|
280M31NM9D1MC02421
|
|
100
|
91.78
|
20240924-14:02:18.368
|
XNAS
|
280M31NM9OJ3C02421
|
|
100
|
91.78
|
20240924-14:02:18.368
|
XNAS
|
280M31NM9OJ4C02421
|
|
100
|
91.75
|
20240924-14:03:01.168
|
EPRL
|
280M31NMA44QC02421
|
|
100
|
91.75
|
20240924-14:03:01.168
|
BATS
|
280M31NMA44RC02421
|
|
100
|
91.63
|
20240924-14:03:06.084
|
XPSX
|
280M31NMA6HJC02421
|
|
100
|
91.57
|
20240924-14:03:38.658
|
XPSX
|
280M31NMAEGQC02421
|
|
100
|
91.54
|
20240924-14:04:20.786
|
XNAS
|
280M31NMAOSIC02421
|
|
100
|
91.51
|
20240924-14:04:22.965
|
XNYS
|
280M31NMAPBKC02421
|
|
100
|
91.51
|
20240924-14:04:22.965
|
XNYS
|
280M31NMAPBLC02421
|
|
100
|
91.47
|
20240924-14:05:20.685
|
EPRL
|
280M31NMB76EC02421
|
|
100
|
91.38
|
20240924-14:05:25.088
|
XPSX
|
280M31NMB8AHC02421
|
|
100
|
91.39
|
20240924-14:05:51.033
|
XPSX
|
280M31NMBEJ8C02421
|
|
100
|
91.33
|
20240924-14:06:27.141
|
XNAS
|
280M31NMBMH1C02421
|
|
100
|
91.5
|
20240924-14:07:16.562
|
ARCX
|
280M31NMC24DC02421
|
|
50
|
91.5
|
20240924-14:07:16.562
|
ARCX
|
280M31NMC24EC02421
|
|
50
|
91.5
|
20240924-14:07:16.562
|
ARCX
|
280M31NMC24FC02421
|
|
100
|
91.54
|
20240924-14:08:25.056
|
BATS
|
280M31NMCISDC02421
|
|
100
|
91.57
|
20240924-14:08:38.558
|
XNAS
|
280M31NMCLLDC02421
|
|
100
|
91.57
|
20240924-14:08:38.558
|
XNAS
|
280M31NMCLLEC02421
|
|
100
|
91.5
|
20240924-14:09:06.293
|
BATY
|
280M31NMCRE4C02421
|
|
7
|
91.67
|
20240924-14:10:08.174
|
XNAS
|
280M31NMDAQGC02421
|
|
93
|
91.67
|
20240924-14:10:08.174
|
XNAS
|
280M31NMDAQHC02421
|
|
100
|
91.64
|
20240924-14:10:08.609
|
XNAS
|
280M31NMDAVPC02421
|
|
100
|
91.64
|
20240924-14:10:08.609
|
XNAS
|
280M31NMDAVQC02421
|
|
100
|
91.64
|
20240924-14:10:08.609
|
XNAS
|
280M31NMDAVRC02421
|
|
100
|
91.66
|
20240924-14:11:27.018
|
EPRL
|
280M31NMDRMHC02421
|
|
100
|
91.61
|
20240924-14:11:38.105
|
XPSX
|
280M31NMDU8NC02421
|
|
100
|
91.7
|
20240924-14:12:50.791
|
XPSX
|
280M31NMEF24C02421
|
|
100
|
91.7
|
20240924-14:12:50.791
|
XPSX
|
280M31NMEF25C02421
|
|
100
|
91.67
|
20240924-14:13:15.090
|
EPRL
|
280M31NMEKU0C02421
|
|
100
|
91.67
|
20240924-14:13:26.859
|
EPRL
|
280M31NMENEOC02421
|
|
100
|
91.62
|
20240924-14:14:04.861
|
XPSX
|
280M31NMEV3TC02421
|
|
78
|
91.67
|
20240924-14:14:48.330
|
XNAS
|
280M31NMF8U1C02421
|
|
22
|
91.67
|
20240924-14:14:48.330
|
XNAS
|
280M31NMF8U2C02421
|
|
100
|
91.64
|
20240924-14:15:14.889
|
XPSX
|
280M31NMFGTNC02421
|
|
100
|
91.64
|
20240924-14:15:26.736
|
XPSX
|
280M31NMFJRRC02421
|
|
100
|
91.66
|
20240924-14:15:56.062
|
XNAS
|
280M31NMFT4NC02421
|
|
100
|
91.66
|
20240924-14:16:08.599
|
BATY
|
280M31NMG0TUC02421
|
|
46
|
91.68
|
20240924-14:17:15.938
|
ARCX
|
280M31NMGG21C02421
|
|
54
|
91.68
|
20240924-14:17:15.938
|
ARCX
|
280M31NMGG22C02421
|
|
100
|
91.68
|
20240924-14:17:15.938
|
ARCX
|
280M31NMGG23C02421
|
|
100
|
91.65
|
20240924-14:18:07.323
|
XNAS
|
280M31NMGREHC02421
|
|
20
|
91.61
|
20240924-14:18:09.362
|
EDGA
|
280M31NMGS20C02421
|
|
80
|
91.61
|
20240924-14:18:09.488
|
EDGA
|
280M31NMGS30C02421
|
|
100
|
91.61
|
20240924-14:18:09.495
|
XPSX
|
280M31NMGS3FC02421
|
|
100
|
91.56
|
20240924-14:19:26.593
|
ARCX
|
280M31NMHFL3C02421
|
|
100
|
91.6
|
20240924-14:20:11.073
|
BATY
|
280M31NMHQF6C02421
|
|
100
|
91.56
|
20240924-14:20:26.762
|
ARCX
|
280M31NMHTN0C02421
|
|
100
|
91.57
|
20240924-14:21:19.825
|
XPSX
|
280M31NMI93FC02421
|
|
42
|
91.57
|
20240924-14:21:19.826
|
XPSX
|
280M31NMI93GC02421
|
|
58
|
91.57
|
20240924-14:21:21.271
|
XPSX
|
280M31NMI9F0C02421
|
|
100
|
91.54
|
20240924-14:21:26.694
|
XPSX
|
280M31NMIALEC02421
|
|
100
|
91.64
|
20240924-14:22:06.569
|
ARCX
|
280M31NMIJJOC02421
|
|
70
|
91.6
|
20240924-14:22:42.490
|
MEMX
|
280M31NMIRS1C02421
|
|
100
|
91.61
|
20240924-14:22:57.935
|
XNAS
|
280M31NMIUO6C02421
|
|
100
|
91.61
|
20240924-14:22:57.935
|
XNAS
|
280M31NMIUO7C02421
|
|
100
|
91.48
|
20240924-14:23:28.066
|
XPSX
|
280M31NMJ6NLC02421
|
|
100
|
91.5
|
20240924-14:24:19.998
|
XPSX
|
280M31NMJHNLC02421
|
|
100
|
91.62
|
20240924-14:25:10.518
|
EPRL
|
280M31NMJSIHC02421
|
|
100
|
91.55
|
20240924-14:25:45.926
|
BATY
|
280M31NMK3O0C02421
|
|
100
|
91.56
|
20240924-14:26:22.896
|
XPSX
|
280M31NMKBJAC02421
|
|
100
|
91.69
|
20240924-14:27:10.488
|
IEXG
|
280M31NMKK88C02421
|
|
100
|
91.74
|
20240924-14:28:06.120
|
XPSX
|
280M31NMKUMLC02421
|
|
100
|
91.74
|
20240924-14:28:06.120
|
XPSX
|
280M31NMKUMMC02421
|
|
100
|
91.62
|
20240924-14:28:24.341
|
XPSX
|
280M31NML26OC02421
|
|
100
|
91.59
|
20240924-14:29:00.060
|
XPSX
|
280M31NMLA00C02421
|
|
100
|
91.55
|
20240924-14:29:27.521
|
XPSX
|
280M31NMLGUNC02421
|
|
100
|
91.52
|
20240924-14:29:38.727
|
XPSX
|
280M31NMLJ77C02421
|
|
59
|
91.49
|
20240924-14:30:10.519
|
BATS
|
280M31NMLQQLC02421
|
|
41
|
91.49
|
20240924-14:30:10.519
|
BATS
|
280M31NMLQQMC02421
|
|
87
|
91.43
|
20240924-14:30:27.903
|
XPSX
|
280M31NMM04DC02421
|
|
13
|
91.43
|
20240924-14:30:27.903
|
XPSX
|
280M31NMM04EC02421
|
|
3
|
91.465
|
20240924-14:31:21.509
|
XNAS
|
280M31NMMCMVC02421
|
|
5
|
91.48
|
20240924-14:31:21.509
|
XNAS
|
280M31NMMCN0C02421
|
|
92
|
91.48
|
20240924-14:31:21.509
|
XNAS
|
280M31NMMCN1C02421
|
|
100
|
91.54
|
20240924-14:31:43.265
|
XPSX
|
280M31NMMIDHC02421
|
|
57
|
91.54
|
20240924-14:31:43.266
|
XPSX
|
280M31NMMIDIC02421
|
|
5
|
91.54
|
20240924-14:31:46.310
|
XPSX
|
280M31NMMJ49C02421
|
|
38
|
91.54
|
20240924-14:31:46.311
|
XPSX
|
280M31NMMJ4AC02421
|
|
100
|
91.45
|
20240924-14:32:11.220
|
EDGX
|
280M31NMMOTAC02421
|
|
100
|
91.53
|
20240924-14:33:02.133
|
XNYS
|
280M31NMN3B9C02421
|
|
100
|
91.52
|
20240924-14:33:14.213
|
XPSX
|
280M31NMN67DC02421
|
|
100
|
91.51
|
20240924-14:33:22.685
|
ARCX
|
280M31NMN7Q4C02421
|
|
100
|
91.48
|
20240924-14:33:49.221
|
XPSX
|
280M31NMNDE3C02421
|
|
100
|
91.42
|
20240924-14:34:41.778
|
XCHI
|
280M31NMNOORC02421
|
|
100
|
91.39
|
20240924-14:34:47.171
|
XPSX
|
280M31NMNQ1KC02421
|
|
100
|
91.39
|
20240924-14:34:47.171
|
XPSX
|
280M31NMNQ1LC02421
|
|
100
|
91.28
|
20240924-14:35:16.477
|
XPSX
|
280M31NMO02DC02421
|
|
18
|
91.25
|
20240924-14:35:35.839
|
ARCX
|
280M31NMO42AC02421
|
|
82
|
91.25
|
20240924-14:35:35.839
|
ARCX
|
280M31NMO42BC02421
|
|
100
|
91.24
|
20240924-14:36:12.144
|
ARCX
|
280M31NMOBGRC02421
|
|
100
|
91.2
|
20240924-14:36:28.583
|
XPSX
|
280M31NMOELTC02421
|
|
100
|
91.14
|
20240924-14:37:11.016
|
XNAS
|
280M31NMONDAC02421
|
|
52
|
91.03
|
20240924-14:37:43.887
|
XPSX
|
280M31NMOUDHC02421
|
|
58
|
91.1
|
20240924-14:38:49.173
|
XPSX
|
280M31NMPB60C02421
|
|
42
|
91.1
|
20240924-14:38:49.173
|
XPSX
|
280M31NMPB62C02421
|
|
100
|
91.1
|
20240924-14:38:49.173
|
XPSX
|
280M31NMPB63C02421
|
|
100
|
91.1
|
20240924-14:39:32.389
|
XPSX
|
280M31NMPJV7C02421
|
|
75
|
91.14
|
20240924-14:40:14.668
|
BATS
|
280M31NMPT3TC02421
|
|
25
|
91.14
|
20240924-14:40:14.668
|
BATS
|
280M31NMPT3VC02421
|
|
100
|
91.2
|
20240924-14:41:04.192
|
XNYS
|
280M31NMQ6IDC02421
|
|
100
|
91.19
|
20240924-14:41:17.354
|
XPSX
|
280M31NMQ8S8C02421
|
|
100
|
91.29
|
20240924-14:42:47.680
|
ARCX
|
280M31NMQQ49C02421
|
|
10
|
91.26
|
20240924-14:42:47.783
|
XNAS
|
280M31NMQQ4SC02421
|
|
90
|
91.26
|
20240924-14:42:47.783
|
XNAS
|
280M31NMQQ4TC02421
|
|
84
|
91.26
|
20240924-14:42:48.907
|
XNAS
|
280M31NMQQB6C02421
|
|
16
|
91.26
|
20240924-14:42:50.772
|
XNAS
|
280M31NMQQJDC02421
|
|
100
|
91.28
|
20240924-14:44:22.898
|
BATY
|
280M31NMRAPOC02421
|
|
100
|
91.28
|
20240924-14:44:25.177
|
XPSX
|
280M31NMRB70C02421
|
|
100
|
91.26
|
20240924-14:44:55.493
|
XPSX
|
280M31NMRG05C02421
|
|
100
|
91.26
|
20240924-14:44:55.493
|
XPSX
|
280M31NMRG06C02421
|
|
100
|
91.29
|
20240924-14:45:54.097
|
ARCX
|
280M31NMRTKDC02421
|
|
100
|
91.29
|
20240924-14:45:57.437
|
XPSX
|
280M31NMRUDCC02421
|
|
100
|
91.36
|
20240924-14:47:08.707
|
XNAS
|
280M31NMSBNJC02421
|
|
100
|
91.33
|
20240924-14:47:16.786
|
XPSX
|
280M31NMSD2MC02421
|
|
8
|
91.3
|
20240924-14:47:50.609
|
XPSX
|
280M31NMSIDTC02421
|
|
92
|
91.3
|
20240924-14:47:50.610
|
XPSX
|
280M31NMSIDUC02421
|
|
100
|
91.3
|
20240924-14:48:50.075
|
XPSX
|
280M31NMSTUBC02421
|
|
100
|
91.3
|
20240924-14:49:01.761
|
BATY
|
280M31NMT0C6C02421
|
|
100
|
91.24
|
20240924-14:49:46.579
|
EPRL
|
280M31NMT91HC02421
|
|
100
|
91.3
|
20240924-14:50:18.595
|
XPSX
|
280M31NMTETLC02421
|
|
23
|
91.3
|
20240924-14:50:18.818
|
XPSX
|
280M31NMTEVCC02421
|
|
77
|
91.3
|
20240924-14:50:24.081
|
XPSX
|
280M31NMTG1NC02421
|
|
100
|
91.27
|
20240924-14:51:09.813
|
EPRL
|
280M31NMTO97C02421
|
|
31
|
91.26
|
20240924-14:51:18.697
|
XPSX
|
280M31NMTQ0EC02421
|
|
69
|
91.26
|
20240924-14:51:19.749
|
XPSX
|
280M31NMTQ8JC02421
|
|
77
|
91.26
|
20240924-14:52:06.719
|
XPSX
|
280M31NMU2IMC02421
|
|
23
|
91.26
|
20240924-14:52:06.719
|
XPSX
|
280M31NMU2INC02421
|
|
100
|
91.26
|
20240924-14:52:57.691
|
XPSX
|
280M31NMUD0LC02421
|
|
100
|
91.26
|
20240924-14:52:57.831
|
BATY
|
280M31NMUD26C02421
|
|
100
|
91.35
|
20240924-14:53:55.024
|
XCHI
|
280M31NMUNAOC02421
|
|
100
|
91.32
|
20240924-14:54:17.670
|
ARCX
|
280M31NMUS4EC02421
|
|
100
|
91.32
|
20240924-14:54:17.670
|
ARCX
|
280M31NMUS4FC02421
|
|
1
|
91.44
|
20240924-14:55:32.213
|
XNAS
|
280M31NMV9VNC02421
|
|
99
|
91.44
|
20240924-14:55:32.213
|
XNAS
|
280M31NMV9VOC02421
|
|
94
|
91.41
|
20240924-14:55:34.692
|
XNAS
|
280M31NMVAEKC02421
|
|
6
|
91.41
|
20240924-14:55:34.692
|
XNAS
|
280M31NMVAELC02421
|
|
94
|
91.41
|
20240924-14:55:34.692
|
XNAS
|
280M31NMVAEMC02421
|
|
6
|
91.41
|
20240924-14:55:34.692
|
XNAS
|
280M31NMVAENC02421
|
|
100
|
91.42
|
20240924-14:56:55.144
|
XPSX
|
280M31NMVQGPC02421
|
|
100
|
91.37
|
20240924-14:56:58.577
|
ARCX
|
280M31NMVR50C02421
|
|
5
|
91.4
|
20240924-14:58:26.068
|
XNAS
|
280M31NN0BRIC02421
|
|
51
|
91.4
|
20240924-14:58:26.068
|
XNAS
|
280M31NN0BRJC02421
|
|
100
|
91.4
|
20240924-14:58:40.351
|
XPSX
|
280M31NN0ENJC02421
|
|
100
|
91.4
|
20240924-14:59:18.853
|
XPSX
|
280M31NN0OC1C02421
|
|
10
|
91.45
|
20240924-15:00:10.217
|
XNAS
|
280M31NN13HGC02421
|
|
50
|
91.45
|
20240924-15:00:10.217
|
XNYS
|
280M31NN13HHC02421
|
|
8
|
91.44
|
20240924-15:00:10.218
|
XNAS
|
280M31NN13HIC02421
|
|
6
|
91.44
|
20240924-15:00:10.218
|
XNAS
|
280M31NN13HJC02421
|
|
6
|
91.44
|
20240924-15:00:10.218
|
XNAS
|
280M31NN13HKC02421
|
|
8
|
91.44
|
20240924-15:00:10.218
|
XNAS
|
280M31NN13HLC02421
|
|
6
|
91.43
|
20240924-15:00:10.218
|
ARCX
|
280M31NN13HNC02421
|
|
6
|
91.43
|
20240924-15:00:10.218
|
ARCX
|
280M31NN13HOC02421
|
|
100
|
91.42
|
20240924-15:00:31.516
|
EPRL
|
280M31NN19M6C02421
|
|
100
|
91.4
|
20240924-15:01:09.669
|
ARCX
|
280M31NN1IC3C02421
|
|
100
|
91.37
|
20240924-15:01:31.001
|
ARCX
|
280M31NN1NC6C02421
|
|
100
|
91.38
|
20240924-15:02:52.180
|
ARCX
|
280M31NN28V6C02421
|
|
100
|
91.38
|
20240924-15:02:52.180
|
ARCX
|
280M31NN28V7C02421
|
|
1
|
91.45
|
20240924-15:03:57.975
|
MEMX
|
280M31NN2O4HC02421
|
|
99
|
91.45
|
20240924-15:03:57.975
|
MEMX
|
280M31NN2O4IC02421
|
|
100
|
91.45
|
20240924-15:03:57.975
|
MEMX
|
280M31NN2O4JC02421
|
|
30
|
91.48
|
20240924-15:04:24.225
|
XNAS
|
280M31NN2TGMC02421
|
|
70
|
91.48
|
20240924-15:04:24.225
|
XNAS
|
280M31NN2TGNC02421
|
|
100
|
91.44
|
20240924-15:04:33.055
|
ARCX
|
280M31NN2V8JC02421
|
|
100
|
91.48
|
20240924-15:05:50.672
|
XNYS
|
280M31NN3DU1C02421
|
|
100
|
91.51
|
20240924-15:06:37.059
|
ARCX
|
280M31NN3MIHC02421
|
|
100
|
91.51
|
20240924-15:06:37.059
|
ARCX
|
280M31NN3MIIC02421
|
|
100
|
91.56
|
20240924-15:07:35.825
|
EPRL
|
280M31NN409IC02421
|
|
100
|
91.57
|
20240924-15:08:34.430
|
ARCX
|
280M31NN4A7LC02421
|
|
100
|
91.57
|
20240924-15:08:34.430
|
ARCX
|
280M31NN4A7MC02421
|
|
100
|
91.68
|
20240924-15:09:35.363
|
XPSX
|
280M31NN4KHDC02421
|
|
100
|
91.67
|
20240924-15:10:07.129
|
ARCX
|
280M31NN4PR7C02421
|
|
50
|
91.69
|
20240924-15:10:28.762
|
EDGX
|
280M31NN4U75C02421
|
|
50
|
91.69
|
20240924-15:10:28.762
|
EDGX
|
280M31NN4U76C02421
|
|
100
|
91.67
|
20240924-15:11:30.949
|
XNAS
|
280M31NN5AECC02421
|
|
100
|
91.72
|
20240924-15:11:50.435
|
EDGX
|
280M31NN5F3VC02421
|
|
100
|
91.73
|
20240924-15:12:14.878
|
BATS
|
280M31NN5J7IC02421
|
|
100
|
91.73
|
20240924-15:13:09.563
|
XNAS
|
280M31NN5RHOC02421
|
|
100
|
91.75
|
20240924-15:13:40.535
|
XPSX
|
280M31NN6120C02421
|
|
100
|
91.73
|
20240924-15:14:14.379
|
ARCX
|
280M31NN67M7C02421
|
|
100
|
91.68
|
20240924-15:15:02.367
|
XNYS
|
280M31NN6HSOC02421
|
|
100
|
91.67
|
20240924-15:15:38.554
|
ARCX
|
280M31NN6QL1C02421
|
|
100
|
91.72
|
20240924-15:16:29.072
|
ARCX
|
280M31NN72G3C02421
|
|
100
|
91.71
|
20240924-15:16:39.059
|
ARCX
|
280M31NN746QC02421
|
|
100
|
91.74
|
20240924-15:17:35.768
|
EPRL
|
280M31NN7D4CC02421
|
|
100
|
91.69
|
20240924-15:18:06.420
|
ARCX
|
280M31NN7IIDC02421
|
|
10
|
91.78
|
20240924-15:19:35.067
|
ARCX
|
280M31NN80NIC02421
|
|
40
|
91.78
|
20240924-15:19:35.067
|
ARCX
|
280M31NN80NJC02421
|
|
50
|
91.78
|
20240924-15:19:35.067
|
ARCX
|
280M31NN80NKC02421
|
|
100
|
91.78
|
20240924-15:19:35.067
|
ARCX
|
280M31NN80NLC02421
|
|
100
|
91.72
|
20240924-15:20:15.973
|
ARCX
|
280M31NN87RRC02421
|
|
100
|
91.7
|
20240924-15:20:44.425
|
BATS
|
280M31NN8C7PC02421
|
|
100
|
91.71
|
20240924-15:21:16.446
|
EDGX
|
280M31NN8KJSC02421
|
|
100
|
91.7
|
20240924-15:22:05.047
|
XASE
|
280M31NN8SS2C02421
|
|
100
|
91.66
|
20240924-15:22:42.595
|
XNYS
|
280M31NN956GC02421
|
|
100
|
91.63
|
20240924-15:23:11.561
|
ARCX
|
280M31NN9AG6C02421
|
|
100
|
91.64
|
20240924-15:24:08.695
|
ARCX
|
280M31NN9LAFC02421
|
|
100
|
91.63
|
20240924-15:24:20.039
|
XNAS
|
280M31NN9NAEC02421
|
|
100
|
91.71
|
20240924-15:25:42.470
|
XNYS
|
280M31NNA6BDC02421
|
|
100
|
91.75
|
20240924-15:26:18.657
|
XPSX
|
280M31NNADIAC02421
|
|
1
|
91.78
|
20240924-15:27:05.075
|
XNAS
|
280M31NNAMLGC02421
|
|
100
|
91.79
|
20240924-15:27:10.144
|
XNYS
|
280M31NNANPNC02421
|
|
100
|
91.8
|
20240924-15:27:52.887
|
XPSX
|
280M31NNB094C02421
|
|
100
|
91.8
|
20240924-15:27:52.887
|
XPSX
|
280M31NNB095C02421
|
|
100
|
91.79
|
20240924-15:28:50.962
|
IEXG
|
280M31NNBBS9C02421
|
|
100
|
91.83
|
20240924-15:29:14.023
|
ARCX
|
280M31NNBGQTC02421
|
|
100
|
91.83
|
20240924-15:30:08.307
|
ARCX
|
280M31NNBSHUC02421
|
|
100
|
91.79
|
20240924-15:30:21.852
|
ARCX
|
280M31NNC1C0C02421
|
|
100
|
91.87
|
20240924-15:31:49.346
|
XCHI
|
280M31NNCL5BC02421
|
|
48
|
91.84
|
20240924-15:32:06.135
|
XPSX
|
280M31NNCOFTC02421
|
|
1
|
91.84
|
20240924-15:32:06.135
|
XPSX
|
280M31NNCOFUC02421
|
|
51
|
91.84
|
20240924-15:32:06.135
|
XPSX
|
280M31NNCOFVC02421
|
|
100
|
91.84
|
20240924-15:32:06.135
|
XPSX
|
280M31NNCOG0C02421
|
|
100
|
91.86
|
20240924-15:33:12.337
|
XPSX
|
280M31NND6I3C02421
|
|
100
|
91.86
|
20240924-15:33:12.337
|
XPSX
|
280M31NND6I4C02421
|
|
100
|
91.86
|
20240924-15:34:04.022
|
ARCX
|
280M31NNDG7RC02421
|
|
100
|
91.88
|
20240924-15:34:28.692
|
XNAS
|
280M31NNDKOSC02421
|
|
54
|
91.86
|
20240924-15:34:28.692
|
XPSX
|
280M31NNDKOTC02421
|
|
46
|
91.86
|
20240924-15:34:39.015
|
XPSX
|
280M31NNDMNAC02421
|
|
100
|
91.86
|
20240924-15:34:39.015
|
XPSX
|
280M31NNDMNBC02421
|
|
90
|
91.82
|
20240924-15:34:56.059
|
XPSX
|
280M31NNDQ6JC02421
|
|
10
|
91.82
|
20240924-15:34:56.059
|
XPSX
|
280M31NNDQ6KC02421
|
|
4
|
91.8
|
20240924-15:35:32.449
|
ARCX
|
280M31NNE1HDC02421
|
|
96
|
91.8
|
20240924-15:35:32.449
|
ARCX
|
280M31NNE1HEC02421
|
|
100
|
91.83
|
20240924-15:36:27.435
|
XNYS
|
280M31NNEDVOC02421
|
|
100
|
91.85
|
20240924-15:37:01.208
|
ARCX
|
280M31NNEKQPC02421
|
|
100
|
91.84
|
20240924-15:37:19.704
|
ARCX
|
280M31NNEP5QC02421
|
|
10
|
91.8
|
20240924-15:38:32.222
|
XNYS
|
280M31NNFB5JC02421
|
|
50
|
91.8
|
20240924-15:38:32.222
|
XNYS
|
280M31NNFB5KC02421
|
|
40
|
91.8
|
20240924-15:38:32.222
|
XNYS
|
280M31NNFB5LC02421
|
|
100
|
91.78
|
20240924-15:38:40.396
|
XPSX
|
280M31NNFCP4C02421
|
|
100
|
91.78
|
20240924-15:38:40.396
|
XPSX
|
280M31NNFCP5C02421
|
|
100
|
91.84
|
20240924-15:40:03.141
|
XNAS
|
280M31NNFU3BC02421
|
|
100
|
91.82
|
20240924-15:40:58.976
|
XNAS
|
280M31NNG8U9C02421
|
|
100
|
91.78
|
20240924-15:41:23.780
|
XNAS
|
280M31NNGDVBC02421
|
|
100
|
91.74
|
20240924-15:42:37.489
|
XPSX
|
280M31NNGQSDC02421
|
|
100
|
91.75
|
20240924-15:43:07.845
|
XPSX
|
280M31NNGVSIC02421
|
|
66
|
91.59
|
20240924-15:44:00.238
|
BATY
|
280M31NNH9B5C02421
|
|
34
|
91.59
|
20240924-15:44:00.238
|
BATY
|
280M31NNH9B6C02421
|
|
100
|
91.49
|
20240924-15:44:53.812
|
EPRL
|
280M31NNHIPBC02421
|
|
100
|
91.5
|
20240924-15:46:25.384
|
XNAS
|
280M31NNI5LJC02421
|
|
100
|
91.46
|
20240924-15:46:58.501
|
XPSX
|
280M31NNIAIDC02421
|
|
100
|
91.48
|
20240924-15:47:56.642
|
XPSX
|
280M31NNIJM4C02421
|
|
100
|
91.47
|
20240924-15:48:31.089
|
XPSX
|
280M31NNIQ98C02421
|
|
100
|
91.46
|
20240924-15:49:36.361
|
XNAS
|
280M31NNJ6DKC02421
|
|
100
|
91.44
|
20240924-15:51:19.974
|
XPSX
|
280M31NNJPKTC02421
|
|
100
|
91.45
|
20240924-15:51:45.695
|
EDGA
|
280M31NNJU2PC02421
|
|
100
|
91.45
|
20240924-15:52:25.492
|
XNAS
|
280M31NNK557C02421
|
|
100
|
91.57
|
20240924-15:53:45.399
|
ARCX
|
280M31NNKKCGC02421
|
|
27
|
91.58
|
20240924-15:54:11.781
|
EDGA
|
280M31NNKORSC02421
|
|
15
|
91.58
|
20240924-15:54:16.853
|
EDGA
|
280M31NNKPP5C02421
|
|
99
|
91.61
|
20240924-15:55:44.729
|
MEMX
|
280M31NNL94JC02421
|
|
100
|
91.61
|
20240924-15:55:44.730
|
MEMX
|
280M31NNL94NC02421
|
|
1
|
91.61
|
20240924-15:55:44.730
|
MEMX
|
280M31NNL94OC02421
|
|
100
|
91.55
|
20240924-15:57:25.390
|
XNAS
|
280M31NNLPSRC02421
|
|
100
|
91.43
|
20240924-15:58:03.308
|
XASE
|
280M31NNM35BC02421
|
|
100
|
91.41
|
20240924-15:59:07.323
|
XNAS
|
280M31NNMFA8C02421
|
|
100
|
91.43
|
20240924-16:01:01.197
|
ARCX
|
280M31NNN6Q1C02421
|
|
100
|
91.45
|
20240924-16:02:05.244
|
EPRL
|
280M31NNNIR6C02421
|
|
100
|
91.49
|
20240924-16:03:01.563
|
ARCX
|
280M31NNNTVBC02421
|
|
100
|
91.51
|
20240924-16:03:54.296
|
ARCX
|
280M31NNO9BKC02421
|
|
100
|
91.52
|
20240924-16:05:44.926
|
ARCX
|
280M31NNOUIKC02421
|
|
100
|
91.59
|
20240924-16:07:14.249
|
XNAS
|
280M31NNPEMOC02421
|
|
100
|
91.57
|
20240924-16:08:00.267
|
ARCX
|
280M31NNPN3SC02421
|
|
50
|
91.5
|
20240924-16:08:49.992
|
ARCX
|
280M31NNQ1VSC02421
|
|
50
|
91.5
|
20240924-16:08:49.993
|
ARCX
|
280M31NNQ1VTC02421
|
|
38
|
91.46
|
20240924-16:10:01.218
|
XNAS
|
280M31NNQF9RC02421
|
|
62
|
91.46
|
20240924-16:10:01.218
|
XNAS
|
280M31NNQF9SC02421
|
|
74
|
91.51
|
20240924-16:11:15.637
|
ARCX
|
280M31NNQUH6C02421
|
|
26
|
91.51
|
20240924-16:11:15.637
|
ARCX
|
280M31NNQUH7C02421
|
|
100
|
91.49
|
20240924-16:11:48.583
|
ARCX
|
280M31NNR4FOC02421
|
|
42
|
91.52
|
20240924-16:12:46.708
|
ARCX
|
280M31NNRF27C02421
|
|
100
|
91.55
|
20240924-16:13:00.621
|
XPSX
|
280M31NNRHIHC02421
|
|
25
|
91.52
|
20240924-16:15:16.259
|
XPSX
|
280M31NNSBU2C02421
|
|
75
|
91.52
|
20240924-16:15:16.259
|
XPSX
|
280M31NNSBU3C02421
|
|
100
|
91.52
|
20240924-16:16:02.221
|
ARCX
|
280M31NNSMO6C02421
|
|
100
|
91.47
|
20240924-16:17:06.559
|
ARCX
|
280M31NNT4O1C02421
|
|
99
|
91.47
|
20240924-16:19:03.584
|
XNYS
|
280M31NNU010C02421
|
|
100
|
91.47
|
20240924-16:19:55.027
|
ARCX
|
280M31NNUATRC02421
|
|
100
|
91.52
|
20240924-16:20:49.751
|
XNYS
|
280M31NNUNH5C02421
|
|
100
|
91.52
|
20240924-16:21:30.020
|
XPSX
|
280M31NNV01FC02421
|
|
100
|
91.52
|
20240924-16:21:30.020
|
XPSX
|
280M31NNV01GC02421
|
|
58
|
91.53
|
20240924-16:22:32.754
|
XNAS
|
280M31NNVC35C02421
|
|
42
|
91.53
|
20240924-16:22:40.609
|
XPSX
|
280M31NNVDG5C02421
|
|
58
|
91.53
|
20240924-16:22:40.610
|
ARCX
|
280M31NNVDG7C02421
|
|
1
|
91.48
|
20240924-16:24:10.687
|
XPSX
|
280M31NNVVM3C02421
|
|
99
|
91.48
|
20240924-16:24:10.687
|
XPSX
|
280M31NNVVM4C02421
|
|
100
|
91.49
|
20240924-16:25:36.894
|
XNYS
|
280M31NO0I23C02421
|
|
100
|
91.48
|
20240924-16:26:11.911
|
XNYS
|
280M31NO0QA6C02421
|
|
100
|
91.41
|
20240924-16:28:02.132
|
XPSX
|
280M31NO1I7DC02421
|
|
100
|
91.38
|
20240924-16:28:27.773
|
XPSX
|
280M31NO1NCLC02421
|
|
100
|
91.37
|
20240924-16:29:27.125
|
XPSX
|
280M31NO23AJC02421
|
|
11
|
91.38
|
20240924-16:30:02.566
|
XNAS
|
280M31NO29F6C02421
|
|
50
|
91.38
|
20240924-16:30:02.566
|
XNAS
|
280M31NO29F7C02421
|
|
39
|
91.38
|
20240924-16:30:02.566
|
XNAS
|
280M31NO29F8C02421
|
|
10
|
91.39
|
20240924-16:31:01.411
|
XNAS
|
280M31NO2O1KC02421
|
|
90
|
91.39
|
20240924-16:31:01.411
|
XNAS
|
280M31NO2O1LC02421
|
|
100
|
91.39
|
20240924-16:31:01.412
|
BATY
|
280M31NO2O1MC02421
|
|
100
|
91.33
|
20240924-16:32:14.365
|
ARCX
|
280M31NO37TGC02421
|
|
100
|
91.43
|
20240924-16:34:23.400
|
EPRL
|
280M31NO408BC02421
|
|
100
|
91.41
|
20240924-16:34:55.577
|
EPRL
|
280M31NO45U3C02421
|
|
3
|
91.42
|
20240924-16:35:59.730
|
XNAS
|
280M31NO4HFHC02421
|
|
97
|
91.42
|
20240924-16:35:59.730
|
XNAS
|
280M31NO4HFIC02421
|
|
100
|
91.41
|
20240924-16:37:33.353
|
ARCX
|
280M31NO51KUC02421
|
|
100
|
91.4
|
20240924-16:39:09.672
|
ARCX
|
280M31NO5J71C02421
|
|
100
|
91.38
|
20240924-16:39:59.424
|
ARCX
|
280M31NO5RTBC02421
|
|
100
|
91.37
|
20240924-16:41:23.764
|
ARCX
|
280M31NO6BLTC02421
|
|
2
|
91.43
|
20240924-16:44:04.688
|
XNYS
|
280M31NO76L1C02421
|
|
2
|
91.43
|
20240924-16:44:04.688
|
XNYS
|
280M31NO76L2C02421
|
|
18
|
91.43
|
20240924-16:44:04.688
|
BATS
|
280M31NO76L3C02421
|
|
100
|
91.42
|
20240924-16:44:24.046
|
ARCX
|
280M31NO79TOC02421
|
|
100
|
91.42
|
20240924-16:44:24.047
|
ARCX
|
280M31NO79TRC02421
|
|
100
|
91.53
|
20240924-16:46:01.690
|
ARCX
|
280M31NO7RI3C02421
|
|
100
|
91.53
|
20240924-16:47:03.294
|
ARCX
|
280M31NO84S7C02421
|
|
100
|
91.5
|
20240924-16:47:52.980
|
EPRL
|
280M31NO8C76C02421
|
|
100
|
91.56
|
20240924-16:49:11.731
|
ARCX
|
280M31NO8PI5C02421
|
|
100
|
91.56
|
20240924-16:49:11.731
|
ARCX
|
280M31NO8PI6C02421
|
|
49
|
91.56
|
20240924-16:49:11.731
|
ARCX
|
280M31NO8PI7C02421
|
|
51
|
91.56
|
20240924-16:49:11.731
|
ARCX
|
280M31NO8PI8C02421
|
|
100
|
91.6
|
20240924-16:51:25.872
|
XNAS
|
280M31NO9DJMC02421
|
|
100
|
91.6
|
20240924-16:52:08.690
|
ARCX
|
280M31NO9JOBC02421
|
|
100
|
91.65
|
20240924-16:53:52.082
|
XNAS
|
280M31NOA46JC02421
|
|
100
|
91.65
|
20240924-16:53:52.082
|
ARCX
|
280M31NOA46KC02421
|
|
100
|
91.5
|
20240924-16:55:52.628
|
EDGX
|
280M31NOAN4DC02421
|
|
100
|
91.52
|
20240924-16:57:03.800
|
BATS
|
280M31NOB28CC02421
|
|
100
|
91.5
|
20240924-16:57:15.847
|
XNYS
|
280M31NOB3SBC02421
|
|
100
|
91.53
|
20240924-16:59:38.335
|
IEXG
|
280M31NOBPNHC02421
|
|
100
|
91.51
|
20240924-16:59:38.917
|
MEMX
|
280M31NOBPQAC02421
|
|
100
|
91.51
|
20240924-16:59:38.917
|
MEMX
|
280M31NOBPQBC02421
|
|
100
|
91.36
|
20240924-17:02:24.429
|
ARCX
|
280M31NOCMT1C02421
|
|
90
|
91.31
|
20240924-17:03:18.935
|
ARCX
|
280M31NOD0E8C02421
|
|
10
|
91.31
|
20240924-17:03:18.935
|
ARCX
|
280M31NOD0E9C02421
|
|
58
|
91.35
|
20240924-17:04:52.983
|
XPSX
|
280M31NODGN3C02421
|
|
42
|
91.35
|
20240924-17:04:52.983
|
XPSX
|
280M31NODGN4C02421
|
|
17
|
91.44
|
20240924-17:06:45.447
|
BATS
|
280M31NOE10FC02421
|
|
45
|
91.44
|
20240924-17:06:45.447
|
XNYS
|
280M31NOE10GC02421
|
|
6
|
91.44
|
20240924-17:06:45.448
|
XNAS
|
280M31NOE10HC02421
|
|
100
|
91.48
|
20240924-17:07:43.821
|
XNYS
|
280M31NOE9VMC02421
|
|
100
|
91.48
|
20240924-17:07:43.821
|
XPSX
|
280M31NOE9VNC02421
|
|
100
|
91.52
|
20240924-17:09:19.806
|
EPRL
|
280M31NOEOKCC02421
|
|
100
|
91.51
|
20240924-17:10:17.424
|
IEXG
|
280M31NOF24IC02421
|
|
100
|
91.55
|
20240924-17:12:15.382
|
EPRL
|
280M31NOFJQSC02421
|
|
100
|
91.57
|
20240924-17:13:16.611
|
XPSX
|
280M31NOFS10C02421
|
|
100
|
91.57
|
20240924-17:14:59.198
|
BATS
|
280M31NOGBB2C02421
|
|
100
|
91.59
|
20240924-17:16:15.062
|
ARCX
|
280M31NOGOF3C02421
|
|
100
|
91.55
|
20240924-17:18:01.152
|
XPSX
|
280M31NOH80CC02421
|
|
100
|
91.52
|
20240924-17:20:42.986
|
ARCX
|
280M31NOI0I7C02421
|
|
82
|
91.51
|
20240924-17:20:52.890
|
XPSX
|
280M31NOI1N3C02421
|
|
100
|
91.51
|
20240924-17:20:52.890
|
BATS
|
280M31NOI1N4C02421
|
|
18
|
91.51
|
20240924-17:20:52.890
|
XPSX
|
280M31NOI1N5C02421
|
|
80
|
91.44
|
20240924-17:23:18.580
|
EDGX
|
280M31NOIME8C02421
|
|
3
|
91.44
|
20240924-17:23:18.580
|
BATS
|
280M31NOIME9C02421
|
|
17
|
91.44
|
20240924-17:23:18.581
|
ARCX
|
280M31NOIMEAC02421
|
|
100
|
91.38
|
20240924-17:25:57.891
|
ARCX
|
280M31NOJFSDC02421
|
|
100
|
91.37
|
20240924-17:26:01.683
|
ARCX
|
280M31NOJGHVC02421
|
|
100
|
91.33
|
20240924-17:27:21.609
|
ARCX
|
280M31NOJREAC02421
|
|
100
|
91.34
|
20240924-17:28:48.433
|
ARCX
|
280M31NOK884C02421
|
|
100
|
91.34
|
20240924-17:29:56.515
|
ARCX
|
280M31NOKKF9C02421
|
|
100
|
91.31
|
20240924-17:31:17.629
|
ARCX
|
280M31NOL580C02421
|
|
48
|
91.35
|
20240924-17:32:37.502
|
ARCX
|
280M31NOLJLCC02421
|
|
50
|
91.37
|
20240924-17:33:11.058
|
XNYS
|
280M31NOLPC8C02421
|
|
50
|
91.37
|
20240924-17:33:11.058
|
XNYS
|
280M31NOLPC9C02421
|
|
2
|
91.37
|
20240924-17:33:49.563
|
BATS
|
280M31NOLVOVC02421
|
|
15
|
91.37
|
20240924-17:33:49.563
|
BATS
|
280M31NOLVP0C02421
|
|
2
|
91.37
|
20240924-17:33:49.563
|
BATS
|
280M31NOLVP1C02421
|
|
81
|
91.37
|
20240924-17:33:49.563
|
BATS
|
280M31NOLVP2C02421
|
|
100
|
91.4
|
20240924-17:34:45.326
|
ARCX
|
280M31NOM96RC02421
|
|
100
|
91.42
|
20240924-17:35:47.864
|
XPSX
|
280M31NOMI4GC02421
|
|
100
|
91.41
|
20240924-17:36:22.211
|
BATY
|
280M31NOMNEVC02421
|
|
100
|
91.4
|
20240924-17:38:19.883
|
XNYS
|
280M31NON97JC02421
|
|
100
|
91.39
|
20240924-17:38:32.854
|
EPRL
|
280M31NONBA3C02421
|
|
100
|
91.37
|
20240924-17:39:42.642
|
BATY
|
280M31NONN0VC02421
|
|
100
|
91.39
|
20240924-17:40:54.513
|
XPSX
|
280M31NOO1E6C02421
|
|
100
|
91.5
|
20240924-17:43:03.306
|
XPSX
|
280M31NOOLPJC02421
|
|
43
|
91.48
|
20240924-17:43:06.302
|
XPSX
|
280M31NOOM6SC02421
|
|
57
|
91.48
|
20240924-17:43:06.302
|
XPSX
|
280M31NOOM6TC02421
|
|
100
|
91.48
|
20240924-17:43:06.302
|
XPSX
|
280M31NOOM6UC02421
|
|
100
|
91.44
|
20240924-17:45:11.044
|
ARCX
|
280M31NOP787C02421
|
|
100
|
91.4
|
20240924-17:46:19.058
|
BATY
|
280M31NOPJ8LC02421
|
|
100
|
91.43
|
20240924-17:48:10.250
|
XNAS
|
280M31NOQ24TC02421
|
|
100
|
91.4
|
20240924-17:48:28.947
|
XPSX
|
280M31NOQ4NIC02421
|
|
100
|
91.37
|
20240924-17:50:26.955
|
XPSX
|
280M31NOQM3RC02421
|
|
100
|
91.35
|
20240924-17:50:54.085
|
XPSX
|
280M31NOQPRGC02421
|
|
50
|
91.33
|
20240924-17:52:07.200
|
XPSX
|
280M31NOR3P0C02421
|
|
50
|
91.33
|
20240924-17:52:07.200
|
XPSX
|
280M31NOR3P1C02421
|
|
100
|
91.33
|
20240924-17:53:22.378
|
XPSX
|
280M31NORDMMC02421
|
|
100
|
91.35
|
20240924-17:54:31.972
|
XPSX
|
280M31NOROE2C02421
|
|
48
|
91.39
|
20240924-17:56:13.064
|
XNAS
|
280M31NOS7BGC02421
|
|
12
|
91.39
|
20240924-17:56:13.064
|
XNAS
|
280M31NOS7BHC02421
|
|
6
|
91.39
|
20240924-17:56:13.064
|
XNYS
|
280M31NOS7BIC02421
|
|
1
|
91.4
|
20240924-17:56:16.891
|
EDGX
|
280M31NOS7SIC02421
|
|
10
|
91.4
|
20240924-17:56:16.891
|
BATS
|
280M31NOS7SJC02421
|
|
12
|
91.4
|
20240924-17:56:16.891
|
XNAS
|
280M31NOS7SKC02421
|
|
5
|
91.4
|
20240924-17:56:16.891
|
XNAS
|
280M31NOS7SLC02421
|
|
5
|
91.4
|
20240924-17:56:16.891
|
XNYS
|
280M31NOS7SMC02421
|
|
5
|
91.4
|
20240924-17:56:16.891
|
ARCX
|
280M31NOS7SNC02421
|
|
5
|
91.4
|
20240924-17:56:16.891
|
ARCX
|
280M31NOS7SOC02421
|
|
100
|
91.41
|
20240924-17:56:19.495
|
IEXG
|
280M31NOS86LC02421
|
|
50
|
91.43
|
20240924-17:57:02.433
|
XNYS
|
280M31NOSF0HC02421
|
|
50
|
91.43
|
20240924-17:57:02.433
|
XNYS
|
280M31NOSF0IC02421
|
|
100
|
91.44
|
20240924-17:57:14.718
|
ARCX
|
280M31NOSH3PC02421
|
|
100
|
91.43
|
20240924-17:57:44.605
|
EPRL
|
280M31NOSLN4C02421
|
|
100
|
91.43
|
20240924-17:57:44.605
|
EPRL
|
280M31NOSLN5C02421
|
|
100
|
91.42
|
20240924-17:59:12.522
|
ARCX
|
280M31NOT3C5C02421
|
|
100
|
91.43
|
20240924-18:00:13.456
|
ARCX
|
280M31NOTEOFC02421
|
|
39
|
91.41
|
20240924-18:01:02.654
|
XNAS
|
280M31NOTP4GC02421
|
|
61
|
91.41
|
20240924-18:01:02.654
|
XNAS
|
280M31NOTP4HC02421
|
|
100
|
91.47
|
20240924-18:02:59.611
|
ARCX
|
280M31NOUF4AC02421
|
|
100
|
91.47
|
20240924-18:02:59.611
|
ARCX
|
280M31NOUF4BC02421
|
|
100
|
91.45
|
20240924-18:04:38.757
|
XPSX
|
280M31NOV0KVC02421
|
|
100
|
91.49
|
20240924-18:06:07.882
|
XPSX
|
280M31NOVFVNC02421
|
|
100
|
91.49
|
20240924-18:06:07.882
|
XPSX
|
280M31NOVFVOC02421
|
|
100
|
91.53
|
20240924-18:08:00.390
|
XPSX
|
280M31NP02CAC02421
|
|
100
|
91.5
|
20240924-18:08:46.389
|
XPSX
|
280M31NP0956C02421
|
|
100
|
91.47
|
20240924-18:09:55.542
|
XPSX
|
280M31NP0K3CC02421
|
|
100
|
91.43
|
20240924-18:11:13.753
|
ARCX
|
280M31NP11KKC02421
|
|
3
|
91.45
|
20240924-18:12:03.303
|
XPSX
|
280M31NP19QIC02421
|
|
100
|
91.46
|
20240924-18:12:46.897
|
XNAS
|
280M31NP1G1NC02421
|
|
10
|
91.45
|
20240924-18:12:47.222
|
XPSX
|
280M31NP1G39C02421
|
|
90
|
91.45
|
20240924-18:12:47.222
|
XPSX
|
280M31NP1G3AC02421
|
|
13
|
91.45
|
20240924-18:12:47.223
|
XPSX
|
280M31NP1G3BC02421
|
|
100
|
91.47
|
20240924-18:14:37.150
|
BATY
|
280M31NP21AFC02421
|
|
100
|
91.44
|
20240924-18:15:13.750
|
XPSX
|
280M31NP26OGC02421
|
|
100
|
91.46
|
20240924-18:17:02.219
|
ARCX
|
280M31NP2PDPC02421
|
|
100
|
91.46
|
20240924-18:17:35.499
|
XPSX
|
280M31NP2UN4C02421
|
|
58
|
91.44
|
20240924-18:18:02.401
|
XPSX
|
280M31NP32O0C02421
|
|
42
|
91.44
|
20240924-18:18:04.598
|
XPSX
|
280M31NP331TC02421
|
|
11
|
91.42
|
20240924-18:20:07.047
|
BATS
|
280M31NP3MSOC02421
|
|
3
|
91.42
|
20240924-18:20:07.047
|
XNAS
|
280M31NP3MSPC02421
|
|
17
|
91.42
|
20240924-18:20:07.047
|
XNAS
|
280M31NP3MSQC02421
|
|
100
|
91.43
|
20240924-18:20:23.313
|
ARCX
|
280M31NP3PG7C02421
|
|
100
|
91.43
|
20240924-18:20:43.218
|
BATY
|
280M31NP3SH7C02421
|
|
100
|
91.45
|
20240924-18:22:38.437
|
XCHI
|
280M31NP4FSNC02421
|
|
100
|
91.44
|
20240924-18:23:24.155
|
XPSX
|
280M31NP4N19C02421
|
|
100
|
91.44
|
20240924-18:23:24.155
|
XPSX
|
280M31NP4N1AC02421
|
|
100
|
91.48
|
20240924-18:25:00.168
|
ARCX
|
280M31NP55QGC02421
|
|
100
|
91.51
|
20240924-18:26:05.491
|
ARCX
|
280M31NP5I4HC02421
|
|
100
|
91.54
|
20240924-18:26:51.083
|
XPSX
|
280M31NP5P2KC02421
|
|
100
|
91.48
|
20240924-18:28:34.228
|
XPSX
|
280M31NP69TUC02421
|
|
100
|
91.49
|
20240924-18:28:43.979
|
XPSX
|
280M31NP6BMEC02421
|
|
100
|
91.47
|
20240924-18:30:00.801
|
XPSX
|
280M31NP6QMFC02421
|
|
100
|
91.43
|
20240924-18:30:23.624
|
XPSX
|
280M31NP72MBC02421
|
|
100
|
91.49
|
20240924-18:32:03.091
|
XNYS
|
280M31NP7S7JC02421
|
|
100
|
91.47
|
20240924-18:32:11.233
|
XPSX
|
280M31NP7UO6C02421
|
|
100
|
91.47
|
20240924-18:32:11.233
|
XPSX
|
280M31NP7UO7C02421
|
|
10
|
91.51
|
20240924-18:35:23.321
|
XNYS
|
280M31NP9B6TC02421
|
|
90
|
91.51
|
20240924-18:35:23.321
|
XNYS
|
280M31NP9B6UC02421
|
|
100
|
91.49
|
20240924-18:35:57.559
|
XPSX
|
280M31NP9JM0C02421
|
|
100
|
91.49
|
20240924-18:36:03.474
|
XPSX
|
280M31NP9KQDC02421
|
|
100
|
91.49
|
20240924-18:37:13.657
|
XPSX
|
280M31NPA34RC02421
|
|
100
|
91.47
|
20240924-18:39:09.445
|
XPSX
|
280M31NPAPPKC02421
|
|
100
|
91.47
|
20240924-18:39:09.445
|
XPSX
|
280M31NPAPPLC02421
|
|
100
|
91.5
|
20240924-18:40:45.378
|
ARCX
|
280M31NPBCIGC02421
|
|
100
|
91.5
|
20240924-18:40:45.378
|
ARCX
|
280M31NPBCIHC02421
|
|
100
|
91.47
|
20240924-18:41:44.429
|
BATY
|
280M31NPBMOVC02421
|
|
100
|
91.45
|
20240924-18:43:31.319
|
ARCX
|
280M31NPC915C02421
|
|
10
|
91.445
|
20240924-18:44:03.996
|
IEXG
|
280M31NPCEF8C02421
|
|
90
|
91.45
|
20240924-18:44:03.996
|
IEXG
|
280M31NPCEF9C02421
|
|
100
|
91.44
|
20240924-18:44:17.443
|
XPSX
|
280M31NPCH2NC02421
|
|
100
|
91.46
|
20240924-18:45:32.538
|
XPSX
|
280M31NPCVNQC02421
|
|
100
|
91.41
|
20240924-18:46:53.541
|
XPSX
|
280M31NPDC1VC02421
|
|
100
|
91.39
|
20240924-18:47:21.435
|
XNYS
|
280M31NPDGQAC02421
|
|
100
|
91.44
|
20240924-18:48:37.919
|
XNYS
|
280M31NPDSP1C02421
|
|
100
|
91.43
|
20240924-18:49:10.679
|
XPSX
|
280M31NPE2VEC02421
|
|
100
|
91.47
|
20240924-18:50:40.142
|
XNYS
|
280M31NPEI5GC02421
|
|
50
|
91.55
|
20240924-18:51:32.969
|
XNYS
|
280M31NPER0IC02421
|
|
50
|
91.55
|
20240924-18:51:32.969
|
XNYS
|
280M31NPER0JC02421
|
|
100
|
91.56
|
20240924-18:52:39.184
|
MEMX
|
280M31NPF4O0C02421
|
|
100
|
91.55
|
20240924-18:52:55.281
|
ARCX
|
280M31NPF74RC02421
|
|
100
|
91.55
|
20240924-18:54:49.775
|
ARCX
|
280M31NPFOTSC02421
|
|
100
|
91.54
|
20240924-18:54:51.718
|
XPSX
|
280M31NPFP7KC02421
|
|
100
|
91.54
|
20240924-18:54:51.718
|
XPSX
|
280M31NPFP7LC02421
|
|
100
|
91.52
|
20240924-18:57:17.914
|
XPSX
|
280M31NPGHMIC02421
|
|
31
|
91.51
|
20240924-18:57:40.443
|
XNAS
|
280M31NPGLD6C02421
|
|
100
|
91.51
|
20240924-18:58:03.281
|
XPSX
|
280M31NPGP43C02421
|
|
100
|
91.5
|
20240924-18:59:02.293
|
XPSX
|
280M31NPH3PGC02421
|
|
100
|
91.46
|
20240924-18:59:41.369
|
ARCX
|
280M31NPHBT8C02421
|
|
50
|
91.49
|
20240924-19:00:59.004
|
ARCX
|
280M31NPHTPMC02421
|
|
50
|
91.49
|
20240924-19:00:59.004
|
ARCX
|
280M31NPHTPNC02421
|
|
100
|
91.47
|
20240924-19:01:07.283
|
BATY
|
280M31NPHVC7C02421
|
|
50
|
91.47
|
20240924-19:01:07.285
|
ARCX
|
280M31NPHVC8C02421
|
|
50
|
91.47
|
20240924-19:01:07.297
|
ARCX
|
280M31NPHVC9C02421
|
|
100
|
91.5
|
20240924-19:03:09.264
|
ARCX
|
280M31NPIMM0C02421
|
|
100
|
91.51
|
20240924-19:04:43.175
|
XPSX
|
280M31NPJ9EGC02421
|
|
100
|
91.51
|
20240924-19:04:43.175
|
XPSX
|
280M31NPJ9EHC02421
|
|
100
|
91.5
|
20240924-19:05:47.778
|
ARCX
|
280M31NPJK8NC02421
|
|
1
|
91.47
|
20240924-19:06:49.022
|
BATY
|
280M31NPJV2NC02421
|
|
99
|
91.47
|
20240924-19:06:49.022
|
BATY
|
280M31NPJV2OC02421
|
|
100
|
91.48
|
20240924-19:08:17.294
|
XNYS
|
280M31NPKE4JC02421
|
|
94
|
91.49
|
20240924-19:08:41.554
|
XNAS
|
280M31NPKI8UC02421
|
|
6
|
91.49
|
20240924-19:08:41.554
|
XNAS
|
280M31NPKI8VC02421
|
|
100
|
91.5
|
20240924-19:09:03.676
|
XPSX
|
280M31NPKM4KC02421
|
|
43
|
91.48
|
20240924-19:09:57.441
|
XNAS
|
280M31NPL0N1C02421
|
|
5
|
91.48
|
20240924-19:09:57.441
|
XNAS
|
280M31NPL0N2C02421
|
|
22
|
91.48
|
20240924-19:09:57.441
|
XNAS
|
280M31NPL0N3C02421
|
|
4
|
91.48
|
20240924-19:09:57.441
|
XNAS
|
280M31NPL0N4C02421
|
|
26
|
91.48
|
20240924-19:09:57.441
|
XNAS
|
280M31NPL0N5C02421
|
|
100
|
91.47
|
20240924-19:09:57.441
|
XPSX
|
280M31NPL0N6C02421
|
|
100
|
91.47
|
20240924-19:11:16.012
|
XPSX
|
280M31NPLE5KC02421
|
|
100
|
91.45
|
20240924-19:12:03.956
|
BATS
|
280M31NPLMREC02421
|
|
100
|
91.43
|
20240924-19:12:36.856
|
XPSX
|
280M31NPLSGAC02421
|
|
100
|
91.42
|
20240924-19:13:58.447
|
XPSX
|
280M31NPM8P3C02421
|
|
100
|
91.43
|
20240924-19:15:02.216
|
XPSX
|
280M31NPMICMC02421
|
|
12
|
91.48
|
20240924-19:16:13.622
|
BATS
|
280M31NPN16UC02421
|
|
10
|
91.48
|
20240924-19:16:28.725
|
XNAS
|
280M31NPN3E6C02421
|
|
90
|
91.48
|
20240924-19:16:28.725
|
XNAS
|
280M31NPN3E7C02421
|
|
100
|
91.47
|
20240924-19:16:30.084
|
ARCX
|
280M31NPN3NAC02421
|
|
100
|
91.47
|
20240924-19:16:30.084
|
ARCX
|
280M31NPN3NBC02421
|
|
7
|
91.36
|
20240924-19:18:10.854
|
XPSX
|
280M31NPNKK9C02421
|
|
93
|
91.36
|
20240924-19:18:10.854
|
XPSX
|
280M31NPNKKAC02421
|
|
100
|
91.37
|
20240924-19:19:01.529
|
XPSX
|
280M31NPNU85C02421
|
|
100
|
91.37
|
20240924-19:20:02.950
|
XPSX
|
280M31NPO7TEC02421
|
|
100
|
91.41
|
20240924-19:20:46.542
|
XPSX
|
280M31NPOGMOC02421
|
|
100
|
91.41
|
20240924-19:20:46.542
|
XPSX
|
280M31NPOGMPC02421
|
|
100
|
91.48
|
20240924-19:21:56.197
|
XPSX
|
280M31NPOSD8C02421
|
|
100
|
91.44
|
20240924-19:22:32.152
|
XPSX
|
280M31NPP207C02421
|
|
100
|
91.42
|
20240924-19:23:24.736
|
XPSX
|
280M31NPPALHC02421
|
|
6
|
91.4
|
20240924-19:24:05.595
|
XPSX
|
280M31NPPHAHC02421
|
|
94
|
91.4
|
20240924-19:24:05.596
|
XPSX
|
280M31NPPHAIC02421
|
|
100
|
91.44
|
20240924-19:25:08.627
|
XPSX
|
280M31NPPRKKC02421
|
|
100
|
91.46
|
20240924-19:26:19.803
|
MEMX
|
280M31NPQ7MGC02421
|
|
100
|
91.45
|
20240924-19:26:39.326
|
ARCX
|
280M31NPQATKC02421
|
|
100
|
91.45
|
20240924-19:26:39.326
|
ARCX
|
280M31NPQATLC02421
|
|
100
|
91.45
|
20240924-19:27:57.346
|
XPSX
|
280M31NPQP14C02421
|
|
100
|
91.49
|
20240924-19:28:56.116
|
XNAS
|
280M31NPR402C02421
|
|
100
|
91.49
|
20240924-19:29:11.015
|
EPRL
|
280M31NPR73DC02421
|
|
100
|
91.48
|
20240924-19:29:30.969
|
XPSX
|
280M31NPRB6GC02421
|
|
100
|
91.48
|
20240924-19:30:00.947
|
XPSX
|
280M31NPRGRSC02421
|
|
100
|
91.46
|
20240924-19:30:26.216
|
XPSX
|
280M31NPROIPC02421
|
|
100
|
91.41
|
20240924-19:31:12.030
|
XPSX
|
280M31NPS5JBC02421
|
|
100
|
91.41
|
20240924-19:31:59.781
|
XPSX
|
280M31NPSH2TC02421
|
|
100
|
91.44
|
20240924-19:32:51.704
|
XNAS
|
280M31NPSTGNC02421
|
|
100
|
91.43
|
20240924-19:33:05.897
|
XPSX
|
280M31NPT1BKC02421
|
|
100
|
91.43
|
20240924-19:33:05.897
|
XPSX
|
280M31NPT1BLC02421
|
|
100
|
91.37
|
20240924-19:33:52.893
|
ARCX
|
280M31NPTDGGC02421
|
|
100
|
91.39
|
20240924-19:34:29.471
|
XASE
|
280M31NPTOM4C02421
|
|
100
|
91.4
|
20240924-19:35:11.715
|
XASE
|
280M31NPU44SC02421
|
|
5
|
91.42
|
20240924-19:36:03.037
|
EDGX
|
280M31NPUERBC02421
|
|
27
|
91.42
|
20240924-19:36:03.037
|
BATS
|
280M31NPUERCC02421
|
|
19
|
91.42
|
20240924-19:36:03.038
|
XNAS
|
280M31NPUERDC02421
|
|
100
|
91.42
|
20240924-19:36:08.451
|
XASE
|
280M31NPUG3VC02421
|
|
100
|
91.39
|
20240924-19:36:53.266
|
XASE
|
280M31NPUQB8C02421
|
|
100
|
91.41
|
20240924-19:37:31.945
|
ARCX
|
280M31NPV3Q4C02421
|
|
36
|
91.41
|
20240924-19:37:32.112
|
XASE
|
280M31NPV3RCC02421
|
|
26
|
91.41
|
20240924-19:37:37.085
|
XASE
|
280M31NPV4Q1C02421
|
|
38
|
91.41
|
20240924-19:37:37.085
|
XASE
|
280M31NPV4Q5C02421
|
|
100
|
91.4
|
20240924-19:38:06.046
|
XASE
|
280M31NPVAVHC02421
|
|
100
|
91.35
|
20240924-19:39:00.601
|
XASE
|
280M31NPVUU4C02421
|
|
5
|
91.37
|
20240924-19:39:42.428
|
XNYS
|
280M31NQ09ISC02421
|
|
5
|
91.37
|
20240924-19:39:42.428
|
XNYS
|
280M31NQ09ITC02421
|
|
5
|
91.37
|
20240924-19:39:42.428
|
XNYS
|
280M31NQ09IUC02421
|
|
85
|
91.37
|
20240924-19:39:42.429
|
XNAS
|
280M31NQ09IVC02421
|
|
15
|
91.37
|
20240924-19:39:42.430
|
ARCX
|
280M31NQ09J0C02421
|
|
2
|
91.37
|
20240924-19:39:42.440
|
EDGX
|
280M31NQ09J4C02421
|
|
12
|
91.37
|
20240924-19:39:42.441
|
ARCX
|
280M31NQ09J5C02421
|
|
100
|
91.37
|
20240924-19:39:42.865
|
XNYS
|
280M31NQ09MNC02421
|
|
100
|
91.37
|
20240924-19:39:42.865
|
XNYS
|
280M31NQ09MOC02421
|
|
10
|
91.38
|
20240924-19:39:47.425
|
ARCX
|
280M31NQ0AMLC02421
|
|
100
|
91.38
|
20240924-19:39:47.425
|
ARCX
|
280M31NQ0AMMC02421
|
|
100
|
91.38
|
20240924-19:39:47.425
|
ARCX
|
280M31NQ0AMNC02421
|
|
5
|
91.38
|
20240924-19:39:47.425
|
XNYS
|
280M31NQ0AMOC02421
|
|
1
|
91.38
|
20240924-19:39:47.425
|
XNYS
|
280M31NQ0AMPC02421
|
|
100
|
91.38
|
20240924-19:39:47.425
|
XNYS
|
280M31NQ0AMQC02421
|
|
55
|
91.38
|
20240924-19:39:47.426
|
IEXG
|
280M31NQ0AMRC02421
|
|
100
|
91.36
|
20240924-19:39:58.059
|
XASE
|
280M31NQ0D6RC02421
|
|
100
|
91.35
|
20240924-19:40:03.050
|
XASE
|
280M31NQ0ELQC02421
|
|
100
|
91.41
|
20240924-19:41:03.992
|
XASE
|
280M31NQ0TL4C02421
|
|
100
|
91.41
|
20240924-19:41:03.992
|
XASE
|
280M31NQ0TL5C02421
|
|
100
|
91.43
|
20240924-19:41:37.044
|
XASE
|
280M31NQ15CMC02421
|
|
100
|
91.41
|
20240924-19:42:06.299
|
XASE
|
280M31NQ1BMOC02421
|
|
100
|
91.49
|
20240924-19:43:06.182
|
XNAS
|
280M31NQ1PKEC02421
|
|
28
|
91.49
|
20240924-19:43:17.673
|
XASE
|
280M31NQ1SIDC02421
|
|
72
|
91.49
|
20240924-19:43:17.673
|
XASE
|
280M31NQ1SIEC02421
|
|
100
|
91.5
|
20240924-19:43:45.828
|
XPSX
|
280M31NQ22CGC02421
|
|
100
|
91.5
|
20240924-19:44:17.583
|
XASE
|
280M31NQ29LCC02421
|
|
100
|
91.5
|
20240924-19:44:17.583
|
XASE
|
280M31NQ29LDC02421
|
|
23
|
91.5
|
20240924-19:44:17.583
|
XASE
|
280M31NQ29LEC02421
|
|
177
|
91.5
|
20240924-19:44:17.583
|
XASE
|
280M31NQ29LFC02421
|
|
23
|
91.5
|
20240924-19:44:17.583
|
XASE
|
280M31NQ29LGC02421
|
|
77
|
91.5
|
20240924-19:44:17.583
|
XASE
|
280M31NQ29LHC02421
|
|
12
|
91.5
|
20240924-19:44:17.583
|
XPSX
|
280M31NQ29LIC02421
|
|
12
|
91.5
|
20240924-19:44:17.583
|
XPSX
|
280M31NQ29LJC02421
|
|
12
|
91.5
|
20240924-19:44:17.583
|
XPSX
|
280M31NQ29LKC02421
|
|
64
|
91.5
|
20240924-19:44:17.690
|
XPSX
|
280M31NQ29M5C02421
|
|
150
|
91.49
|
20240924-19:44:17.740
|
XNAS
|
280M31NQ29MNC02421
|
|
100
|
91.49
|
20240924-19:44:17.740
|
XNYS
|
280M31NQ29MOC02421
|
|
84
|
91.51
|
20240924-19:44:22.969
|
XCHI
|
280M31NQ2AHLC02421
|
|
33
|
91.51
|
20240924-19:44:22.970
|
XNAS
|
280M31NQ2AHMC02421
|
|
2
|
91.51
|
20240924-19:44:22.970
|
XNAS
|
280M31NQ2AHNC02421
|
|
50
|
91.51
|
20240924-19:44:22.970
|
ARCX
|
280M31NQ2AHOC02421
|
|
100
|
91.51
|
20240924-19:44:22.970
|
ARCX
|
280M31NQ2AHPC02421
|
|
50
|
91.51
|
20240924-19:44:22.970
|
XNYS
|
280M31NQ2AHQC02421
|
|
33
|
91.51
|
20240924-19:44:22.970
|
XNYS
|
280M31NQ2AHRC02421
|
|
6
|
91.51
|
20240924-19:44:22.970
|
XNYS
|
280M31NQ2AHSC02421
|
|
35
|
91.5
|
20240924-19:44:28.522
|
XNYS
|
280M31NQ2BBQC02421
|
|
100
|
91.5
|
20240924-19:44:47.252
|
ARCX
|
280M31NQ2ER2C02421
|
|
100
|
91.5
|
20240924-19:44:47.252
|
IEXG
|
280M31NQ2ER3C02421
|
|
100
|
91.5
|
20240924-19:44:47.252
|
XASE
|
280M31NQ2ER4C02421
|
|
100
|
91.5
|
20240924-19:44:47.252
|
XASE
|
280M31NQ2ER5C02421
|
|
100
|
91.5
|
20240924-19:44:47.277
|
XPSX
|
280M31NQ2ERGC02421
|
|
41
|
91.5
|
20240924-19:44:47.278
|
XNYS
|
280M31NQ2ERHC02421
|
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
POSQKPBQABKKACB
Crh (LSE:CRH)
Historical Stock Chart
From Sep 2024 to Oct 2024
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2023 to Oct 2024
