CRH PLC Transaction in Own Shares
02 October 2024 - 6:00PM
RNS Regulatory News
RNS Number : 6277G
CRH PLC
02 October 2024
2nd October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 1st
October 2024 it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States through CRH's broker BNP
Paribas Securities Corp. The ordinary shares acquired (by way of
redemption) will be cancelled.
|
Aggregate number of ordinary
shares acquired
|
Daily volume weighted average
price paid
|
Daily highest price paid per
share
|
Daily lowest price per
share
|
Trading
Venue
|
|
4,267
|
$90.83
|
$91.80
|
$89.70
|
XNYS
|
|
1,002
|
$90.16
|
$91.00
|
$89.74
|
EDGX
|
|
10,426
|
$90.80
|
$91.80
|
$89.74
|
ARCX
|
|
864
|
$90.54
|
$91.30
|
$89.77
|
BATS
|
|
5,581
|
$91.01
|
$91.88
|
$89.78
|
XNAS
|
|
927
|
$90.38
|
$90.97
|
$90.11
|
BATY
|
|
26,169
|
$90.70
|
$91.44
|
$89.73
|
XASE
|
|
100
|
$90.99
|
$90.99
|
$90.99
|
EPRL
|
|
1,964
|
$90.75
|
$91.35
|
$89.97
|
IEXG
|
|
300
|
$91.15
|
$91.18
|
$91.13
|
XCHI
|
|
1,300
|
$90.85
|
$91.33
|
$90.51
|
XPSX
|
|
100
|
$89.95
|
$89.95
|
$89.95
|
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
680,160,281 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,106,599 of its ordinary shares in treasury,
which represents 5.699% 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
1st October 2024 by BNP Paribas Securities Corp on
behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes
of the UK Financial Conduct Authority's Listing Rule
14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company
Secretary
Tel: 00 3531 6344340
|
Issuer name:
|
|
CRH plc
|
|
|
LEI
|
|
549300MIDJNNTH068E74
|
|
ISIN:
|
|
IE0001827041
|
|
US Broker name:
|
BNP Paribas Securities
Corp
|
|
US Broker code (CRD#):
|
15794
|
|
Time Zone:
|
EST
|
|
Currency
|
USD
|
|
Date of Transactions:
|
|
1st October
2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$90.7499
|
53,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
91.88
|
20241001-13:30:33.618
|
XNAS
|
280MLGBV0Q6TC02421
|
|
100
|
91.88
|
20241001-13:30:33.618
|
XNAS
|
280MLGBV0Q6UC02421
|
|
100
|
91.88
|
20241001-13:30:33.618
|
XNAS
|
280MLGBV0Q6VC02421
|
|
53
|
91.8
|
20241001-13:31:02.676
|
XNYS
|
280MLGBV0SQHC02421
|
|
47
|
91.8
|
20241001-13:31:02.676
|
XNYS
|
280MLGBV0SQIC02421
|
|
75
|
91.8
|
20241001-13:31:02.676
|
ARCX
|
280MLGBV0SQJC02421
|
|
25
|
91.8
|
20241001-13:31:02.677
|
ARCX
|
280MLGBV0SQKC02421
|
|
100
|
91.66
|
20241001-13:31:22.517
|
XNAS
|
280MLGBV0UOLC02421
|
|
100
|
91.67
|
20241001-13:32:23.219
|
ARCX
|
280MLGBV152BC02421
|
|
50
|
91.68
|
20241001-13:32:24.995
|
ARCX
|
280MLGBV1580C02421
|
|
50
|
91.68
|
20241001-13:32:24.995
|
ARCX
|
280MLGBV1581C02421
|
|
100
|
91.64
|
20241001-13:32:42.728
|
XNAS
|
280MLGBV1791C02421
|
|
100
|
91.61
|
20241001-13:32:57.983
|
ARCX
|
280MLGBV192GC02421
|
|
4
|
91.61
|
20241001-13:32:57.985
|
XNAS
|
280MLGBV192HC02421
|
|
96
|
91.61
|
20241001-13:32:57.986
|
XNAS
|
280MLGBV192IC02421
|
|
50
|
91.59
|
20241001-13:33:40.016
|
XNYS
|
280MLGBV1E4HC02421
|
|
50
|
91.6
|
20241001-13:33:40.016
|
XNYS
|
280MLGBV1E4IC02421
|
|
100
|
91.57
|
20241001-13:33:40.296
|
ARCX
|
280MLGBV1E5GC02421
|
|
100
|
91.55
|
20241001-13:34:00.522
|
ARCX
|
280MLGBV1GFSC02421
|
|
1
|
91.55
|
20241001-13:34:00.522
|
XNAS
|
280MLGBV1GFTC02421
|
|
1
|
91.55
|
20241001-13:34:00.522
|
XNAS
|
280MLGBV1GFUC02421
|
|
1
|
91.55
|
20241001-13:34:00.522
|
XNAS
|
280MLGBV1GFVC02421
|
|
1
|
91.55
|
20241001-13:34:00.522
|
XNAS
|
280MLGBV1GG0C02421
|
|
42
|
91.55
|
20241001-13:34:00.522
|
XNAS
|
280MLGBV1GG1C02421
|
|
1
|
91.55
|
20241001-13:34:00.522
|
XNAS
|
280MLGBV1GG2C02421
|
|
53
|
91.55
|
20241001-13:34:00.590
|
XNAS
|
280MLGBV1GG8C02421
|
|
100
|
91.49
|
20241001-13:34:14.063
|
XNAS
|
280MLGBV1IJFC02421
|
|
100
|
91.38
|
20241001-13:34:37.187
|
XNAS
|
280MLGBV1LS9C02421
|
|
35
|
91.24
|
20241001-13:35:01.407
|
XNAS
|
280MLGBV1P6VC02421
|
|
50
|
91.24
|
20241001-13:35:01.407
|
XNAS
|
280MLGBV1P70C02421
|
|
15
|
91.24
|
20241001-13:35:01.407
|
XNAS
|
280MLGBV1P71C02421
|
|
3
|
91.24
|
20241001-13:35:26.026
|
XNAS
|
280MLGBV1T22C02421
|
|
97
|
91.24
|
20241001-13:35:26.027
|
XNAS
|
280MLGBV1T23C02421
|
|
75
|
91.39
|
20241001-13:36:31.665
|
XNAS
|
280MLGBV263LC02421
|
|
61
|
91.39
|
20241001-13:36:31.665
|
XNAS
|
280MLGBV263MC02421
|
|
8
|
91.39
|
20241001-13:36:31.665
|
XNAS
|
280MLGBV263NC02421
|
|
56
|
91.39
|
20241001-13:36:31.665
|
XNAS
|
280MLGBV263OC02421
|
|
100
|
91.39
|
20241001-13:36:31.665
|
XNYS
|
280MLGBV263PC02421
|
|
100
|
91.38
|
20241001-13:36:54.277
|
ARCX
|
280MLGBV288DC02421
|
|
100
|
91.37
|
20241001-13:37:35.523
|
XNAS
|
280MLGBV2CENC02421
|
|
50
|
91.35
|
20241001-13:37:52.440
|
XNAS
|
280MLGBV2E41C02421
|
|
58
|
91.35
|
20241001-13:37:52.440
|
ARCX
|
280MLGBV2E42C02421
|
|
42
|
91.35
|
20241001-13:37:52.440
|
ARCX
|
280MLGBV2E43C02421
|
|
50
|
91.35
|
20241001-13:37:52.440
|
XNAS
|
280MLGBV2E44C02421
|
|
46
|
91.36
|
20241001-13:38:24.154
|
XNAS
|
280MLGBV2HHIC02421
|
|
10
|
91.36
|
20241001-13:38:24.154
|
XNAS
|
280MLGBV2HHJC02421
|
|
44
|
91.36
|
20241001-13:38:24.154
|
XNAS
|
280MLGBV2HHKC02421
|
|
100
|
91.4
|
20241001-13:39:15.226
|
XNAS
|
280MLGBV2M69C02421
|
|
100
|
91.38
|
20241001-13:39:18.124
|
ARCX
|
280MLGBV2MFIC02421
|
|
66
|
91.29
|
20241001-13:39:36.483
|
XNAS
|
280MLGBV2O5GC02421
|
|
34
|
91.29
|
20241001-13:39:36.483
|
XNAS
|
280MLGBV2O5HC02421
|
|
100
|
91.38
|
20241001-13:40:03.119
|
XASE
|
280MLGBV2RQ9C02421
|
|
59
|
91.25
|
20241001-13:40:45.115
|
XNAS
|
280MLGBV31Q1C02421
|
|
25
|
91.25
|
20241001-13:40:45.115
|
XNAS
|
280MLGBV31Q2C02421
|
|
16
|
91.25
|
20241001-13:40:45.115
|
XNAS
|
280MLGBV31Q3C02421
|
|
100
|
91.26
|
20241001-13:41:20.521
|
XNAS
|
280MLGBV36HPC02421
|
|
100
|
91.3
|
20241001-13:41:32.182
|
BATS
|
280MLGBV3861C02421
|
|
100
|
91.33
|
20241001-13:42:11.585
|
ARCX
|
280MLGBV3DB4C02421
|
|
100
|
91.33
|
20241001-13:42:11.586
|
ARCX
|
280MLGBV3DB5C02421
|
|
100
|
91.28
|
20241001-13:42:31.125
|
XNAS
|
280MLGBV3FQ6C02421
|
|
100
|
91.26
|
20241001-13:42:55.655
|
XNAS
|
280MLGBV3IFJC02421
|
|
100
|
91.45
|
20241001-13:43:40.264
|
XNYS
|
280MLGBV3O42C02421
|
|
100
|
91.38
|
20241001-13:44:28.835
|
XNYS
|
280MLGBV3UN0C02421
|
|
100
|
91.42
|
20241001-13:44:41.629
|
ARCX
|
280MLGBV406RC02421
|
|
100
|
91.39
|
20241001-13:44:43.664
|
ARCX
|
280MLGBV40E1C02421
|
|
100
|
91.39
|
20241001-13:44:43.664
|
ARCX
|
280MLGBV40E2C02421
|
|
100
|
91.3
|
20241001-13:45:21.000
|
ARCX
|
280MLGBV45R9C02421
|
|
64
|
91.19
|
20241001-13:45:30.121
|
ARCX
|
280MLGBV491GC02421
|
|
36
|
91.19
|
20241001-13:45:30.121
|
ARCX
|
280MLGBV491HC02421
|
|
100
|
91.29
|
20241001-13:46:14.242
|
ARCX
|
280MLGBV4GGBC02421
|
|
100
|
91.39
|
20241001-13:46:56.412
|
ARCX
|
280MLGBV4M19C02421
|
|
100
|
91.33
|
20241001-13:47:00.557
|
XNYS
|
280MLGBV4MIFC02421
|
|
16
|
91.33
|
20241001-13:47:00.569
|
XNYS
|
280MLGBV4MIMC02421
|
|
25
|
91.33
|
20241001-13:47:00.569
|
XNYS
|
280MLGBV4MINC02421
|
|
28
|
91.33
|
20241001-13:47:02.775
|
XNYS
|
280MLGBV4MS8C02421
|
|
31
|
91.33
|
20241001-13:47:02.775
|
XNYS
|
280MLGBV4MS9C02421
|
|
100
|
91.36
|
20241001-13:47:38.889
|
ARCX
|
280MLGBV4SOJC02421
|
|
100
|
91.28
|
20241001-13:47:59.215
|
XNAS
|
280MLGBV50H1C02421
|
|
100
|
91.23
|
20241001-13:48:24.989
|
XNAS
|
280MLGBV5631C02421
|
|
24
|
91.18
|
20241001-13:49:05.540
|
XNYS
|
280MLGBV5CROC02421
|
|
100
|
91.18
|
20241001-13:49:05.543
|
XNYS
|
280MLGBV5CRPC02421
|
|
76
|
91.18
|
20241001-13:49:05.543
|
XNYS
|
280MLGBV5CRQC02421
|
|
100
|
91.24
|
20241001-13:49:42.252
|
XNYS
|
280MLGBV5JG8C02421
|
|
100
|
91.17
|
20241001-13:50:25.217
|
XNAS
|
280MLGBV5Q9CC02421
|
|
100
|
91.18
|
20241001-13:50:42.014
|
ARCX
|
280MLGBV5ST9C02421
|
|
100
|
91.06
|
20241001-13:51:20.940
|
XNAS
|
280MLGBV63JPC02421
|
|
100
|
91.05
|
20241001-13:51:50.889
|
ARCX
|
280MLGBV68UAC02421
|
|
100
|
91.03
|
20241001-13:52:38.288
|
ARCX
|
280MLGBV6H6FC02421
|
|
100
|
90.99
|
20241001-13:53:12.150
|
ARCX
|
280MLGBV6MEGC02421
|
|
100
|
91.2
|
20241001-13:54:27.429
|
XNAS
|
280MLGBV746IC02421
|
|
100
|
91.2
|
20241001-13:54:36.162
|
XNAS
|
280MLGBV75ECC02421
|
|
25
|
91.2
|
20241001-13:55:00.422
|
ARCX
|
280MLGBV792PC02421
|
|
25
|
91.2
|
20241001-13:55:00.422
|
ARCX
|
280MLGBV792QC02421
|
|
38
|
91.2
|
20241001-13:55:00.422
|
ARCX
|
280MLGBV792RC02421
|
|
12
|
91.2
|
20241001-13:55:00.422
|
ARCX
|
280MLGBV792SC02421
|
|
26
|
91.15
|
20241001-13:55:27.255
|
ARCX
|
280MLGBV7EKEC02421
|
|
74
|
91.15
|
20241001-13:55:30.730
|
ARCX
|
280MLGBV7F3AC02421
|
|
1
|
91.11
|
20241001-13:55:50.656
|
XASE
|
280MLGBV7IFEC02421
|
|
99
|
91.11
|
20241001-13:55:56.176
|
XASE
|
280MLGBV7JHAC02421
|
|
100
|
91.11
|
20241001-13:56:30.360
|
XNYS
|
280MLGBV7R4KC02421
|
|
50
|
91.17
|
20241001-13:57:13.537
|
XNYS
|
280MLGBV836NC02421
|
|
50
|
91.17
|
20241001-13:57:13.537
|
XNYS
|
280MLGBV836OC02421
|
|
100
|
91.16
|
20241001-13:57:17.120
|
ARCX
|
280MLGBV83QVC02421
|
|
100
|
91.16
|
20241001-13:57:52.490
|
XNAS
|
280MLGBV89RGC02421
|
|
100
|
91.15
|
20241001-13:57:55.854
|
XNAS
|
280MLGBV8AB4C02421
|
|
100
|
91.15
|
20241001-13:58:22.019
|
XNAS
|
280MLGBV8EOHC02421
|
|
19
|
91.17
|
20241001-13:59:32.772
|
IEXG
|
280MLGBV8R70C02421
|
|
100
|
91.17
|
20241001-13:59:36.370
|
IEXG
|
280MLGBV8RQUC02421
|
|
81
|
91.17
|
20241001-13:59:36.370
|
IEXG
|
280MLGBV8RQVC02421
|
|
100
|
91
|
20241001-13:59:53.347
|
EDGX
|
280MLGBV8UKNC02421
|
|
100
|
91.1
|
20241001-14:00:31.210
|
XNYS
|
280MLGBV9DN2C02421
|
|
50
|
91.1
|
20241001-14:00:31.210
|
XNYS
|
280MLGBV9DN4C02421
|
|
50
|
91.1
|
20241001-14:00:31.211
|
XNYS
|
280MLGBV9DN7C02421
|
|
100
|
91.02
|
20241001-14:00:49.573
|
XASE
|
280MLGBV9IBBC02421
|
|
100
|
90.98
|
20241001-14:01:08.902
|
XPSX
|
280MLGBV9N39C02421
|
|
99
|
90.9
|
20241001-14:01:43.202
|
XNYS
|
280MLGBV9UU8C02421
|
|
1
|
90.9
|
20241001-14:01:43.202
|
XNYS
|
280MLGBV9UUAC02421
|
|
100
|
90.89
|
20241001-14:02:08.157
|
ARCX
|
280MLGBVA6B2C02421
|
|
22
|
90.88
|
20241001-14:02:21.202
|
XASE
|
280MLGBVA9KKC02421
|
|
78
|
90.88
|
20241001-14:02:21.202
|
XASE
|
280MLGBVA9KLC02421
|
|
15
|
90.87
|
20241001-14:02:37.142
|
ARCX
|
280MLGBVADRVC02421
|
|
25
|
90.87
|
20241001-14:02:37.142
|
ARCX
|
280MLGBVADS0C02421
|
|
12
|
90.87
|
20241001-14:02:37.142
|
ARCX
|
280MLGBVADS1C02421
|
|
12
|
90.87
|
20241001-14:02:37.143
|
ARCX
|
280MLGBVADS2C02421
|
|
36
|
90.87
|
20241001-14:02:37.143
|
ARCX
|
280MLGBVADS3C02421
|
|
100
|
90.96
|
20241001-14:03:30.906
|
XASE
|
280MLGBVAU4OC02421
|
|
100
|
90.96
|
20241001-14:03:30.906
|
XASE
|
280MLGBVAU4PC02421
|
|
100
|
90.96
|
20241001-14:03:30.906
|
XASE
|
280MLGBVAU4QC02421
|
|
100
|
91.13
|
20241001-14:04:39.976
|
XCHI
|
280MLGBVBJ9MC02421
|
|
50
|
91.13
|
20241001-14:04:40.975
|
XCHI
|
280MLGBVBJI4C02421
|
|
50
|
91.14
|
20241001-14:04:40.975
|
XCHI
|
280MLGBVBJI5C02421
|
|
100
|
91.12
|
20241001-14:05:00.279
|
IEXG
|
280MLGBVBPEIC02421
|
|
100
|
91.12
|
20241001-14:05:00.279
|
IEXG
|
280MLGBVBPEJC02421
|
|
100
|
91.1
|
20241001-14:05:24.729
|
XASE
|
280MLGBVC12SC02421
|
|
100
|
91.1
|
20241001-14:05:24.729
|
XASE
|
280MLGBVC12TC02421
|
|
100
|
90.97
|
20241001-14:05:49.750
|
BATY
|
280MLGBVC7Q4C02421
|
|
100
|
90.92
|
20241001-14:06:01.891
|
XNAS
|
280MLGBVCB85C02421
|
|
2
|
90.86
|
20241001-14:06:38.066
|
IEXG
|
280MLGBVCK94C02421
|
|
1
|
90.86
|
20241001-14:06:38.066
|
IEXG
|
280MLGBVCK95C02421
|
|
63
|
90.86
|
20241001-14:06:38.067
|
IEXG
|
280MLGBVCK96C02421
|
|
34
|
90.86
|
20241001-14:06:38.070
|
IEXG
|
280MLGBVCK98C02421
|
|
100
|
90.75
|
20241001-14:07:04.929
|
XASE
|
280MLGBVCRRBC02421
|
|
100
|
90.61
|
20241001-14:08:11.647
|
XASE
|
280MLGBVDDTIC02421
|
|
100
|
90.7
|
20241001-14:08:53.627
|
XNYS
|
280MLGBVDOV2C02421
|
|
100
|
90.66
|
20241001-14:08:53.671
|
XASE
|
280MLGBVDOVCC02421
|
|
99
|
90.66
|
20241001-14:08:53.674
|
XASE
|
280MLGBVDOVDC02421
|
|
50
|
90.57
|
20241001-14:09:44.495
|
ARCX
|
280MLGBVE67UC02421
|
|
25
|
90.57
|
20241001-14:09:44.495
|
ARCX
|
280MLGBVE67VC02421
|
|
22
|
90.57
|
20241001-14:09:44.495
|
ARCX
|
280MLGBVE680C02421
|
|
3
|
90.57
|
20241001-14:09:44.502
|
ARCX
|
280MLGBVE683C02421
|
|
23
|
90.56
|
20241001-14:10:18.344
|
XNAS
|
280MLGBVEGA7C02421
|
|
77
|
90.56
|
20241001-14:10:18.344
|
XNAS
|
280MLGBVEGA8C02421
|
|
50
|
90.61
|
20241001-14:10:53.159
|
ARCX
|
280MLGBVEP2PC02421
|
|
50
|
90.61
|
20241001-14:10:53.159
|
ARCX
|
280MLGBVEP2QC02421
|
|
1
|
90.56
|
20241001-14:10:53.506
|
XASE
|
280MLGBVEPGUC02421
|
|
99
|
90.56
|
20241001-14:10:53.859
|
XASE
|
280MLGBVEPQ3C02421
|
|
100
|
90.56
|
20241001-14:10:53.859
|
XASE
|
280MLGBVEPQ4C02421
|
|
100
|
90.56
|
20241001-14:11:31.686
|
XNYS
|
280MLGBVF67VC02421
|
|
100
|
90.44
|
20241001-14:12:02.793
|
XASE
|
280MLGBVFDU0C02421
|
|
100
|
90.39
|
20241001-14:12:29.962
|
XNAS
|
280MLGBVFL0JC02421
|
|
100
|
90.37
|
20241001-14:13:08.857
|
XASE
|
280MLGBVG0QBC02421
|
|
100
|
90.4
|
20241001-14:13:27.284
|
XASE
|
280MLGBVG5GOC02421
|
|
100
|
90.35
|
20241001-14:13:51.018
|
XASE
|
280MLGBVGBCJC02421
|
|
100
|
90.31
|
20241001-14:14:30.080
|
XASE
|
280MLGBVGKL4C02421
|
|
100
|
90.28
|
20241001-14:15:00.135
|
XASE
|
280MLGBVGRP5C02421
|
|
100
|
90.17
|
20241001-14:15:51.435
|
XASE
|
280MLGBVHBFDC02421
|
|
100
|
90.15
|
20241001-14:16:04.832
|
XASE
|
280MLGBVHEE7C02421
|
|
100
|
90.17
|
20241001-14:17:07.435
|
XASE
|
280MLGBVHTJ4C02421
|
|
98
|
90.17
|
20241001-14:17:47.716
|
XASE
|
280MLGBVI7A9C02421
|
|
2
|
90.17
|
20241001-14:17:47.716
|
XASE
|
280MLGBVI7AAC02421
|
|
100
|
90.17
|
20241001-14:17:47.717
|
IEXG
|
280MLGBVI7ABC02421
|
|
1
|
90.12
|
20241001-14:18:28.039
|
XASE
|
280MLGBVIHVPC02421
|
|
99
|
90.12
|
20241001-14:18:31.943
|
XASE
|
280MLGBVIJ3IC02421
|
|
100
|
90.11
|
20241001-14:19:05.671
|
XASE
|
280MLGBVIRRTC02421
|
|
100
|
90.07
|
20241001-14:19:45.267
|
XASE
|
280MLGBVJ5K0C02421
|
|
100
|
90.34
|
20241001-14:20:37.437
|
XASE
|
280MLGBVJLDLC02421
|
|
100
|
90.34
|
20241001-14:20:37.437
|
XASE
|
280MLGBVJLDNC02421
|
|
100
|
90.27
|
20241001-14:20:54.255
|
EDGX
|
280MLGBVJOUQC02421
|
|
100
|
90.44
|
20241001-14:21:57.647
|
XNYS
|
280MLGBVK8OKC02421
|
|
100
|
90.48
|
20241001-14:22:32.108
|
ARCX
|
280MLGBVKFTLC02421
|
|
100
|
90.48
|
20241001-14:22:32.108
|
ARCX
|
280MLGBVKFTMC02421
|
|
100
|
90.51
|
20241001-14:23:00.191
|
XNAS
|
280MLGBVKLV9C02421
|
|
100
|
90.56
|
20241001-14:23:34.186
|
XASE
|
280MLGBVKSTVC02421
|
|
100
|
90.48
|
20241001-14:23:55.969
|
XASE
|
280MLGBVL0R0C02421
|
|
100
|
90.43
|
20241001-14:24:54.212
|
XASE
|
280MLGBVLCBEC02421
|
|
100
|
90.34
|
20241001-14:25:38.284
|
IEXG
|
280MLGBVLLR0C02421
|
|
100
|
90.29
|
20241001-14:26:05.256
|
ARCX
|
280MLGBVLROMC02421
|
|
100
|
90.18
|
20241001-14:26:23.003
|
XASE
|
280MLGBVM05CC02421
|
|
100
|
90.16
|
20241001-14:27:10.946
|
ARCX
|
280MLGBVMAJMC02421
|
|
100
|
90.16
|
20241001-14:27:11.005
|
XASE
|
280MLGBVMAKAC02421
|
|
100
|
90.19
|
20241001-14:27:36.411
|
XASE
|
280MLGBVMG8BC02421
|
|
100
|
90.17
|
20241001-14:27:58.956
|
XASE
|
280MLGBVML8EC02421
|
|
45
|
90.14
|
20241001-14:28:13.420
|
BATY
|
280MLGBVMPEQC02421
|
|
55
|
90.14
|
20241001-14:28:13.420
|
BATY
|
280MLGBVMPERC02421
|
|
6
|
90.08
|
20241001-14:28:52.830
|
XASE
|
280MLGBVN45TC02421
|
|
100
|
90.17
|
20241001-14:29:18.100
|
XNAS
|
280MLGBVNB10C02421
|
|
100
|
90.39
|
20241001-14:30:03.940
|
XNYS
|
280MLGBVNN46C02421
|
|
100
|
90.34
|
20241001-14:30:06.278
|
XASE
|
280MLGBVNO2DC02421
|
|
100
|
90.19
|
20241001-14:30:44.526
|
XASE
|
280MLGBVO3M4C02421
|
|
100
|
90.13
|
20241001-14:31:34.271
|
XASE
|
280MLGBVOH38C02421
|
|
100
|
90.13
|
20241001-14:31:34.271
|
XASE
|
280MLGBVOH39C02421
|
|
100
|
90.15
|
20241001-14:32:12.840
|
BATY
|
280MLGBVORALC02421
|
|
100
|
90.13
|
20241001-14:32:56.958
|
ARCX
|
280MLGBVP55KC02421
|
|
71
|
90.13
|
20241001-14:33:09.583
|
ARCX
|
280MLGBVP8G9C02421
|
|
1
|
90.13
|
20241001-14:33:09.583
|
ARCX
|
280MLGBVP8GBC02421
|
|
25
|
90.13
|
20241001-14:33:09.583
|
ARCX
|
280MLGBVP8GCC02421
|
|
3
|
90.13
|
20241001-14:33:09.583
|
ARCX
|
280MLGBVP8GDC02421
|
|
100
|
90.19
|
20241001-14:33:53.185
|
XASE
|
280MLGBVPI7HC02421
|
|
100
|
90.21
|
20241001-14:34:43.789
|
ARCX
|
280MLGBVPTTEC02421
|
|
100
|
90.14
|
20241001-14:35:12.926
|
XNAS
|
280MLGBVQ7KVC02421
|
|
100
|
90.05
|
20241001-14:35:56.136
|
EDGX
|
280MLGBVQFQJC02421
|
|
100
|
90.1
|
20241001-14:36:47.855
|
XASE
|
280MLGBVQS1OC02421
|
|
100
|
90.12
|
20241001-14:37:48.557
|
XNAS
|
280MLGBVR7J9C02421
|
|
100
|
90.11
|
20241001-14:38:01.162
|
BATY
|
280MLGBVR9RDC02421
|
|
100
|
90.18
|
20241001-14:38:46.538
|
XNAS
|
280MLGBVRKHUC02421
|
|
100
|
90.12
|
20241001-14:39:52.294
|
ARCX
|
280MLGBVRVT7C02421
|
|
100
|
90.14
|
20241001-14:40:24.075
|
XASE
|
280MLGBVS71BC02421
|
|
100
|
90.09
|
20241001-14:40:58.031
|
XASE
|
280MLGBVSCJRC02421
|
|
61
|
90.17
|
20241001-14:41:37.043
|
XASE
|
280MLGBVSKOJC02421
|
|
39
|
90.17
|
20241001-14:41:37.043
|
XASE
|
280MLGBVSKOKC02421
|
|
100
|
90.12
|
20241001-14:42:28.098
|
XASE
|
280MLGBVSSPDC02421
|
|
27
|
90.13
|
20241001-14:43:27.656
|
XASE
|
280MLGBVT86LC02421
|
|
73
|
90.13
|
20241001-14:43:27.656
|
XASE
|
280MLGBVT86MC02421
|
|
100
|
90.1
|
20241001-14:44:02.014
|
XASE
|
280MLGBVTEI7C02421
|
|
69
|
90.09
|
20241001-14:44:29.163
|
XNAS
|
280MLGBVTISUC02421
|
|
31
|
90.09
|
20241001-14:44:29.163
|
XNAS
|
280MLGBVTISVC02421
|
|
100
|
90.08
|
20241001-14:44:50.715
|
XASE
|
280MLGBVTMDDC02421
|
|
100
|
90.13
|
20241001-14:45:27.071
|
XASE
|
280MLGBVU07EC02421
|
|
100
|
90.13
|
20241001-14:45:36.283
|
XNAS
|
280MLGBVU30KC02421
|
|
100
|
90.24
|
20241001-14:47:01.420
|
XASE
|
280MLGBVUGMCC02421
|
|
74
|
90.18
|
20241001-14:47:05.417
|
EDGX
|
280MLGBVUHMMC02421
|
|
26
|
90.18
|
20241001-14:47:05.417
|
EDGX
|
280MLGBVUHMNC02421
|
|
100
|
90.19
|
20241001-14:47:40.596
|
EDGX
|
280MLGBVUO68C02421
|
|
100
|
90.21
|
20241001-14:48:07.655
|
XASE
|
280MLGBVUTT1C02421
|
|
100
|
90.13
|
20241001-14:48:45.575
|
XASE
|
280MLGBVV69BC02421
|
|
100
|
90.07
|
20241001-14:49:22.412
|
XASE
|
280MLGBVVDE9C02421
|
|
100
|
90
|
20241001-14:50:12.949
|
XASE
|
280MLGBVVPDJC02421
|
|
46
|
89.99
|
20241001-14:50:45.347
|
XASE
|
280MLGBVVV8OC02421
|
|
54
|
89.99
|
20241001-14:50:45.347
|
XASE
|
280MLGBVVV8PC02421
|
|
100
|
90.01
|
20241001-14:51:17.060
|
XASE
|
280MLGC004UIC02421
|
|
50
|
90.01
|
20241001-14:52:00.952
|
XNYS
|
280MLGC00DFNC02421
|
|
50
|
90.01
|
20241001-14:52:00.952
|
XNYS
|
280MLGC00DFOC02421
|
|
100
|
89.98
|
20241001-14:52:33.526
|
XASE
|
280MLGC00JIQC02421
|
|
80
|
89.98
|
20241001-14:52:33.526
|
XASE
|
280MLGC00JIRC02421
|
|
20
|
89.98
|
20241001-14:52:33.526
|
XASE
|
280MLGC00JISC02421
|
|
89
|
90.02
|
20241001-14:53:32.538
|
ARCX
|
280MLGC00UR3C02421
|
|
11
|
90.02
|
20241001-14:53:32.538
|
ARCX
|
280MLGC00UR4C02421
|
|
100
|
89.94
|
20241001-14:53:54.841
|
XASE
|
280MLGC012FQC02421
|
|
100
|
89.92
|
20241001-14:54:45.411
|
XASE
|
280MLGC01C4EC02421
|
|
100
|
89.91
|
20241001-14:55:24.643
|
XASE
|
280MLGC01JPJC02421
|
|
10
|
89.91
|
20241001-14:56:06.037
|
XASE
|
280MLGC01RKMC02421
|
|
100
|
89.97
|
20241001-14:56:16.734
|
IEXG
|
280MLGC01TTEC02421
|
|
100
|
89.95
|
20241001-14:56:25.892
|
EDGA
|
280MLGC01VOPC02421
|
|
100
|
90.06
|
20241001-14:57:22.447
|
XNYS
|
280MLGC02B81C02421
|
|
91
|
90.03
|
20241001-14:57:25.859
|
ARCX
|
280MLGC02C0QC02421
|
|
9
|
90.03
|
20241001-14:57:25.860
|
ARCX
|
280MLGC02C0RC02421
|
|
100
|
89.96
|
20241001-14:58:22.491
|
XASE
|
280MLGC02LM9C02421
|
|
100
|
90.02
|
20241001-14:59:07.223
|
XASE
|
280MLGC02V24C02421
|
|
100
|
90.03
|
20241001-15:00:16.639
|
XASE
|
280MLGC03DHPC02421
|
|
100
|
90.02
|
20241001-15:00:52.584
|
XASE
|
280MLGC03LIKC02421
|
|
100
|
89.98
|
20241001-15:01:19.307
|
XASE
|
280MLGC03RB8C02421
|
|
100
|
90
|
20241001-15:02:15.509
|
XASE
|
280MLGC0485PC02421
|
|
100
|
89.98
|
20241001-15:02:58.612
|
ARCX
|
280MLGC04GV2C02421
|
|
65
|
90.01
|
20241001-15:03:40.186
|
XNAS
|
280MLGC04ORTC02421
|
|
16
|
90.01
|
20241001-15:03:40.186
|
XNYS
|
280MLGC04ORUC02421
|
|
13
|
90.01
|
20241001-15:03:40.186
|
ARCX
|
280MLGC04ORVC02421
|
|
78
|
89.99
|
20241001-15:03:54.958
|
XASE
|
280MLGC04RPAC02421
|
|
22
|
89.99
|
20241001-15:03:54.958
|
XASE
|
280MLGC04RPBC02421
|
|
100
|
89.99
|
20241001-15:03:54.958
|
XASE
|
280MLGC04RPCC02421
|
|
100
|
90
|
20241001-15:04:56.264
|
ARCX
|
280MLGC0595TC02421
|
|
100
|
89.89
|
20241001-15:05:25.847
|
XASE
|
280MLGC05FSLC02421
|
|
100
|
89.85
|
20241001-15:06:13.632
|
ARCX
|
280MLGC05P14C02421
|
|
60
|
89.88
|
20241001-15:07:14.881
|
ARCX
|
280MLGC0655HC02421
|
|
40
|
89.88
|
20241001-15:07:14.881
|
ARCX
|
280MLGC0655IC02421
|
|
100
|
89.88
|
20241001-15:07:51.571
|
XASE
|
280MLGC06BMSC02421
|
|
100
|
89.8
|
20241001-15:08:56.455
|
BATS
|
280MLGC06OMBC02421
|
|
100
|
89.74
|
20241001-15:09:27.060
|
XNYS
|
280MLGC06UP6C02421
|
|
100
|
89.74
|
20241001-15:09:57.169
|
ARCX
|
280MLGC073V4C02421
|
|
100
|
89.77
|
20241001-15:10:42.314
|
XASE
|
280MLGC07CEKC02421
|
|
100
|
89.73
|
20241001-15:11:10.993
|
XASE
|
280MLGC07I3DC02421
|
|
100
|
89.7
|
20241001-15:11:43.525
|
XNYS
|
280MLGC07OE4C02421
|
|
100
|
89.74
|
20241001-15:12:33.861
|
EDGX
|
280MLGC081DAC02421
|
|
100
|
89.78
|
20241001-15:13:23.984
|
XASE
|
280MLGC08A07C02421
|
|
100
|
89.78
|
20241001-15:13:55.507
|
XASE
|
280MLGC08F59C02421
|
|
100
|
89.85
|
20241001-15:14:34.899
|
XASE
|
280MLGC08N52C02421
|
|
100
|
89.81
|
20241001-15:15:00.212
|
ARCX
|
280MLGC08R1HC02421
|
|
15
|
89.78
|
20241001-15:15:27.715
|
EDGX
|
280MLGC091TQC02421
|
|
85
|
89.78
|
20241001-15:15:27.726
|
EDGX
|
280MLGC091TVC02421
|
|
30
|
89.78
|
20241001-15:16:36.447
|
XNAS
|
280MLGC09DJJC02421
|
|
70
|
89.78
|
20241001-15:16:40.159
|
XNAS
|
280MLGC09E0EC02421
|
|
100
|
89.77
|
20241001-15:16:43.822
|
BATS
|
280MLGC09EHCC02421
|
|
100
|
89.79
|
20241001-15:17:44.763
|
ARCX
|
280MLGC09ORHC02421
|
|
100
|
89.84
|
20241001-15:18:55.856
|
XNYS
|
280MLGC0A46OC02421
|
|
100
|
89.86
|
20241001-15:19:20.157
|
XASE
|
280MLGC0A88EC02421
|
|
100
|
89.95
|
20241001-15:20:13.185
|
XNYS
|
280MLGC0AHA2C02421
|
|
94
|
89.94
|
20241001-15:20:13.513
|
XASE
|
280MLGC0AHD4C02421
|
|
6
|
89.94
|
20241001-15:20:13.627
|
XASE
|
280MLGC0AHE5C02421
|
|
100
|
89.92
|
20241001-15:20:50.066
|
XASE
|
280MLGC0ANR9C02421
|
|
100
|
89.93
|
20241001-15:21:34.069
|
XASE
|
280MLGC0AUSVC02421
|
|
100
|
89.99
|
20241001-15:22:22.094
|
ARCX
|
280MLGC0B6N3C02421
|
|
100
|
89.99
|
20241001-15:22:55.158
|
XASE
|
280MLGC0BC6VC02421
|
|
100
|
89.98
|
20241001-15:23:18.057
|
XASE
|
280MLGC0BFV4C02421
|
|
1
|
89.98
|
20241001-15:23:45.429
|
XASE
|
280MLGC0BK6CC02421
|
|
51
|
89.98
|
20241001-15:23:50.450
|
XASE
|
280MLGC0BKU6C02421
|
|
48
|
89.98
|
20241001-15:23:50.450
|
XASE
|
280MLGC0BKU7C02421
|
|
1
|
89.98
|
20241001-15:23:50.452
|
ARCX
|
280MLGC0BKU8C02421
|
|
100
|
89.97
|
20241001-15:24:43.753
|
XASE
|
280MLGC0BTTNC02421
|
|
1
|
89.97
|
20241001-15:25:12.607
|
EDGX
|
280MLGC0C2TKC02421
|
|
1
|
89.97
|
20241001-15:25:13.072
|
EDGX
|
280MLGC0C308C02421
|
|
100
|
90.04
|
20241001-15:25:37.315
|
ARCX
|
280MLGC0C6HAC02421
|
|
100
|
90.06
|
20241001-15:25:54.488
|
XASE
|
280MLGC0C96VC02421
|
|
100
|
90
|
20241001-15:26:16.558
|
EDGX
|
280MLGC0CCS0C02421
|
|
100
|
90.03
|
20241001-15:27:26.808
|
XNYS
|
280MLGC0CNTBC02421
|
|
100
|
90.03
|
20241001-15:27:34.314
|
XASE
|
280MLGC0CP3MC02421
|
|
100
|
90.05
|
20241001-15:28:18.561
|
XASE
|
280MLGC0D0H7C02421
|
|
100
|
90.07
|
20241001-15:28:57.678
|
XNAS
|
280MLGC0D6QOC02421
|
|
100
|
90.12
|
20241001-15:29:42.643
|
XASE
|
280MLGC0DFNBC02421
|
|
100
|
90.09
|
20241001-15:30:38.156
|
BATS
|
280MLGC0DT0RC02421
|
|
100
|
90.08
|
20241001-15:30:46.852
|
XASE
|
280MLGC0DUBIC02421
|
|
100
|
90.08
|
20241001-15:30:46.852
|
XASE
|
280MLGC0DUBJC02421
|
|
100
|
90.15
|
20241001-15:32:04.054
|
XNAS
|
280MLGC0EDN4C02421
|
|
100
|
90.09
|
20241001-15:32:27.371
|
XASE
|
280MLGC0EJ12C02421
|
|
100
|
90.18
|
20241001-15:33:42.218
|
XNYS
|
280MLGC0F1E2C02421
|
|
100
|
90.19
|
20241001-15:33:51.562
|
XASE
|
280MLGC0F3FUC02421
|
|
100
|
90.19
|
20241001-15:34:12.895
|
XASE
|
280MLGC0F72TC02421
|
|
100
|
90.19
|
20241001-15:34:27.151
|
XASE
|
280MLGC0F9U7C02421
|
|
100
|
90.17
|
20241001-15:34:35.180
|
XASE
|
280MLGC0FBBBC02421
|
|
100
|
90.15
|
20241001-15:34:50.144
|
BATY
|
280MLGC0FE20C02421
|
|
100
|
90.14
|
20241001-15:34:52.511
|
ARCX
|
280MLGC0FEF6C02421
|
|
66
|
90.1
|
20241001-15:35:31.444
|
XASE
|
280MLGC0FM3GC02421
|
|
34
|
90.1
|
20241001-15:35:31.444
|
XASE
|
280MLGC0FM3HC02421
|
|
100
|
90.09
|
20241001-15:35:58.294
|
ARCX
|
280MLGC0FQETC02421
|
|
100
|
90.18
|
20241001-15:37:07.098
|
EDGX
|
280MLGC0G86DC02421
|
|
100
|
90.17
|
20241001-15:37:38.592
|
ARCX
|
280MLGC0GGR4C02421
|
|
100
|
90.16
|
20241001-15:38:12.237
|
XASE
|
280MLGC0GO71C02421
|
|
100
|
90.21
|
20241001-15:38:53.118
|
XASE
|
280MLGC0H1R2C02421
|
|
100
|
90.19
|
20241001-15:39:54.923
|
XASE
|
280MLGC0HD2RC02421
|
|
83
|
90.2
|
20241001-15:40:15.118
|
XASE
|
280MLGC0HHFIC02421
|
|
17
|
90.2
|
20241001-15:40:15.118
|
XASE
|
280MLGC0HHFJC02421
|
|
100
|
90.19
|
20241001-15:40:36.391
|
XASE
|
280MLGC0HKUDC02421
|
|
100
|
90.2
|
20241001-15:41:13.621
|
EDGX
|
280MLGC0HQUHC02421
|
|
100
|
90.24
|
20241001-15:42:03.521
|
BATS
|
280MLGC0I3NOC02421
|
|
18
|
90.37
|
20241001-15:43:27.607
|
ARCX
|
280MLGC0IHOJC02421
|
|
100
|
90.37
|
20241001-15:43:44.833
|
XASE
|
280MLGC0IKIMC02421
|
|
37
|
90.35
|
20241001-15:43:58.243
|
XASE
|
280MLGC0IMHRC02421
|
|
63
|
90.35
|
20241001-15:43:58.243
|
XASE
|
280MLGC0IMHSC02421
|
|
100
|
90.41
|
20241001-15:45:04.097
|
XASE
|
280MLGC0J342C02421
|
|
100
|
90.39
|
20241001-15:45:39.066
|
XASE
|
280MLGC0JB1OC02421
|
|
1
|
90.27
|
20241001-15:46:26.677
|
ARCX
|
280MLGC0JKIEC02421
|
|
99
|
90.27
|
20241001-15:46:29.878
|
ARCX
|
280MLGC0JL4VC02421
|
|
1
|
90.27
|
20241001-15:46:29.879
|
XNAS
|
280MLGC0JL50C02421
|
|
61
|
90.27
|
20241001-15:47:22.530
|
ARCX
|
280MLGC0JVG7C02421
|
|
39
|
90.27
|
20241001-15:47:22.530
|
ARCX
|
280MLGC0JVG8C02421
|
|
100
|
90.31
|
20241001-15:48:24.301
|
XASE
|
280MLGC0KB5GC02421
|
|
100
|
90.4
|
20241001-15:50:00.419
|
XNYS
|
280MLGC0KRJ8C02421
|
|
100
|
90.36
|
20241001-15:50:23.216
|
ARCX
|
280MLGC0KVOLC02421
|
|
100
|
90.31
|
20241001-15:50:59.821
|
ARCX
|
280MLGC0L57FC02421
|
|
100
|
90.42
|
20241001-15:52:24.036
|
ARCX
|
280MLGC0LINBC02421
|
|
100
|
90.48
|
20241001-15:53:42.171
|
XNYS
|
280MLGC0LUSDC02421
|
|
100
|
90.48
|
20241001-15:53:42.171
|
ARCX
|
280MLGC0LUSFC02421
|
|
100
|
90.43
|
20241001-15:54:43.692
|
XASE
|
280MLGC0M8G8C02421
|
|
100
|
90.4
|
20241001-15:56:50.834
|
BATY
|
280MLGC0MSH9C02421
|
|
50
|
90.4
|
20241001-15:56:50.834
|
BATY
|
280MLGC0MSHAC02421
|
|
50
|
90.4
|
20241001-15:56:50.834
|
BATY
|
280MLGC0MSHBC02421
|
|
100
|
90.39
|
20241001-15:58:03.559
|
XASE
|
280MLGC0N8CVC02421
|
|
100
|
90.29
|
20241001-15:59:30.636
|
ARCX
|
280MLGC0NO3TC02421
|
|
100
|
90.23
|
20241001-16:00:13.454
|
XASE
|
280MLGC0O11UC02421
|
|
100
|
90.29
|
20241001-16:01:49.926
|
IEXG
|
280MLGC0OJFCC02421
|
|
100
|
90.27
|
20241001-16:02:45.971
|
ARCX
|
280MLGC0OT37C02421
|
|
100
|
90.37
|
20241001-16:03:45.440
|
ARCX
|
280MLGC0P7D6C02421
|
|
6
|
90.38
|
20241001-16:04:41.739
|
XASE
|
280MLGC0PHMOC02421
|
|
100
|
90.47
|
20241001-16:05:58.253
|
IEXG
|
280MLGC0PUANC02421
|
|
100
|
90.45
|
20241001-16:06:02.131
|
ARCX
|
280MLGC0PUV9C02421
|
|
100
|
90.46
|
20241001-16:08:01.623
|
ARCX
|
280MLGC0QGE9C02421
|
|
36
|
90.54
|
20241001-16:09:31.595
|
XNAS
|
280MLGC0QTQ5C02421
|
|
47
|
90.53
|
20241001-16:09:35.927
|
BATY
|
280MLGC0QUCLC02421
|
|
47
|
90.53
|
20241001-16:09:35.927
|
BATY
|
280MLGC0QUCMC02421
|
|
6
|
90.53
|
20241001-16:09:35.927
|
BATY
|
280MLGC0QUCNC02421
|
|
27
|
90.58
|
20241001-16:10:08.631
|
BATY
|
280MLGC0R3BHC02421
|
|
100
|
90.69
|
20241001-16:10:43.496
|
XASE
|
280MLGC0R8QSC02421
|
|
100
|
90.75
|
20241001-16:11:30.428
|
ARCX
|
280MLGC0RGAMC02421
|
|
100
|
90.76
|
20241001-16:12:32.106
|
XASE
|
280MLGC0RPHOC02421
|
|
100
|
90.68
|
20241001-16:13:31.752
|
ARCX
|
280MLGC0S3DAC02421
|
|
100
|
90.58
|
20241001-16:14:47.068
|
ARCX
|
280MLGC0SGDAC02421
|
|
100
|
90.55
|
20241001-16:16:00.187
|
BATY
|
280MLGC0SS23C02421
|
|
34
|
90.56
|
20241001-16:17:04.214
|
ARCX
|
280MLGC0T65TC02421
|
|
18
|
90.56
|
20241001-16:17:04.214
|
ARCX
|
280MLGC0T65UC02421
|
|
48
|
90.56
|
20241001-16:17:04.214
|
ARCX
|
280MLGC0T65VC02421
|
|
95
|
90.58
|
20241001-16:18:53.202
|
IEXG
|
280MLGC0TS7KC02421
|
|
5
|
90.58
|
20241001-16:18:53.202
|
IEXG
|
280MLGC0TS7LC02421
|
|
100
|
90.73
|
20241001-16:20:28.129
|
ARCX
|
280MLGC0UFIBC02421
|
|
100
|
90.73
|
20241001-16:20:28.129
|
ARCX
|
280MLGC0UFICC02421
|
|
100
|
90.71
|
20241001-16:20:59.831
|
XASE
|
280MLGC0ULFKC02421
|
|
100
|
90.71
|
20241001-16:20:59.831
|
XASE
|
280MLGC0ULFLC02421
|
|
37
|
90.73
|
20241001-16:22:11.419
|
XNAS
|
280MLGC0V2I5C02421
|
|
63
|
90.73
|
20241001-16:22:11.419
|
XNAS
|
280MLGC0V2I6C02421
|
|
85
|
90.7
|
20241001-16:23:03.629
|
XASE
|
280MLGC0VB83C02421
|
|
15
|
90.7
|
20241001-16:23:03.629
|
XASE
|
280MLGC0VB84C02421
|
|
100
|
90.69
|
20241001-16:24:14.000
|
XASE
|
280MLGC0VOLNC02421
|
|
100
|
90.69
|
20241001-16:25:20.824
|
ARCX
|
280MLGC10509C02421
|
|
100
|
90.69
|
20241001-16:26:08.424
|
XASE
|
280MLGC10DMPC02421
|
|
100
|
90.71
|
20241001-16:27:12.576
|
XASE
|
280MLGC10PI1C02421
|
|
22
|
90.77
|
20241001-16:29:21.660
|
BATS
|
280MLGC11KG9C02421
|
|
14
|
90.77
|
20241001-16:29:21.660
|
XNAS
|
280MLGC11KGAC02421
|
|
5
|
90.77
|
20241001-16:29:21.660
|
XNAS
|
280MLGC11KGBC02421
|
|
100
|
90.79
|
20241001-16:29:24.330
|
IEXG
|
280MLGC11KVUC02421
|
|
100
|
90.77
|
20241001-16:29:35.073
|
XNAS
|
280MLGC11MQUC02421
|
|
100
|
90.77
|
20241001-16:30:37.489
|
XNAS
|
280MLGC123FJC02421
|
|
100
|
90.76
|
20241001-16:31:04.505
|
XASE
|
280MLGC1280AC02421
|
|
100
|
90.74
|
20241001-16:32:40.575
|
IEXG
|
280MLGC12RJAC02421
|
|
46
|
90.6
|
20241001-16:32:57.810
|
BATS
|
280MLGC132FPC02421
|
|
50
|
90.6
|
20241001-16:32:57.810
|
BATS
|
280MLGC132FQC02421
|
|
4
|
90.6
|
20241001-16:32:57.810
|
BATS
|
280MLGC132FRC02421
|
|
100
|
90.75
|
20241001-16:35:00.936
|
IEXG
|
280MLGC13VR9C02421
|
|
100
|
90.75
|
20241001-16:35:52.481
|
XASE
|
280MLGC148EHC02421
|
|
100
|
90.68
|
20241001-16:37:20.422
|
XASE
|
280MLGC14NL4C02421
|
|
100
|
90.7
|
20241001-16:38:18.834
|
XASE
|
280MLGC150S6C02421
|
|
100
|
90.65
|
20241001-16:39:43.341
|
ARCX
|
280MLGC15GMFC02421
|
|
100
|
90.71
|
20241001-16:41:43.278
|
XASE
|
280MLGC165C5C02421
|
|
74
|
90.63
|
20241001-16:43:00.031
|
ARCX
|
280MLGC16IKHC02421
|
|
26
|
90.63
|
20241001-16:43:00.032
|
ARCX
|
280MLGC16IKIC02421
|
|
64
|
90.63
|
20241001-16:44:22.611
|
IEXG
|
280MLGC170V7C02421
|
|
100
|
90.59
|
20241001-16:45:48.356
|
IEXG
|
280MLGC17FCRC02421
|
|
57
|
90.58
|
20241001-16:46:33.577
|
XASE
|
280MLGC17NTDC02421
|
|
43
|
90.58
|
20241001-16:46:33.577
|
XASE
|
280MLGC17NTEC02421
|
|
6
|
90.47
|
20241001-16:47:20.499
|
XNAS
|
280MLGC181GSC02421
|
|
94
|
90.47
|
20241001-16:47:20.499
|
XNAS
|
280MLGC181GUC02421
|
|
100
|
90.51
|
20241001-16:48:20.426
|
XPSX
|
280MLGC18DBUC02421
|
|
100
|
90.51
|
20241001-16:48:57.270
|
XASE
|
280MLGC18JQ5C02421
|
|
100
|
90.53
|
20241001-16:49:26.796
|
XASE
|
280MLGC18OQJC02421
|
|
100
|
90.69
|
20241001-16:50:39.968
|
XASE
|
280MLGC196GKC02421
|
|
100
|
90.79
|
20241001-16:52:28.621
|
XASE
|
280MLGC19MEFC02421
|
|
100
|
90.77
|
20241001-16:53:00.424
|
XASE
|
280MLGC19QIFC02421
|
|
100
|
90.75
|
20241001-16:53:53.175
|
XASE
|
280MLGC1A40FC02421
|
|
100
|
90.78
|
20241001-16:55:12.455
|
XASE
|
280MLGC1AG37C02421
|
|
100
|
90.75
|
20241001-16:56:26.876
|
ARCX
|
280MLGC1AQB9C02421
|
|
100
|
90.82
|
20241001-16:59:05.440
|
IEXG
|
280MLGC1BLBLC02421
|
|
100
|
90.8
|
20241001-16:59:08.217
|
XASE
|
280MLGC1BM33C02421
|
|
70
|
90.75
|
20241001-17:00:04.286
|
XASE
|
280MLGC1C0JCC02421
|
|
30
|
90.75
|
20241001-17:00:04.286
|
XASE
|
280MLGC1C0JDC02421
|
|
50
|
90.76
|
20241001-17:01:14.324
|
ARCX
|
280MLGC1CE9LC02421
|
|
50
|
90.76
|
20241001-17:01:14.324
|
ARCX
|
280MLGC1CE9MC02421
|
|
100
|
90.73
|
20241001-17:01:29.885
|
XNYS
|
280MLGC1CHAHC02421
|
|
100
|
90.68
|
20241001-17:03:07.679
|
XASE
|
280MLGC1D52GC02421
|
|
100
|
90.66
|
20241001-17:04:54.625
|
ARCX
|
280MLGC1DNR9C02421
|
|
100
|
90.61
|
20241001-17:06:05.809
|
XASE
|
280MLGC1E5VSC02421
|
|
100
|
90.68
|
20241001-17:08:17.022
|
XPSX
|
280MLGC1EQPVC02421
|
|
67
|
90.67
|
20241001-17:08:59.742
|
XPSX
|
280MLGC1F256C02421
|
|
33
|
90.67
|
20241001-17:08:59.742
|
XPSX
|
280MLGC1F257C02421
|
|
100
|
90.67
|
20241001-17:09:44.256
|
XASE
|
280MLGC1F87JC02421
|
|
100
|
90.64
|
20241001-17:10:48.177
|
XASE
|
280MLGC1FHQAC02421
|
|
43
|
90.75
|
20241001-17:13:30.384
|
XNYS
|
280MLGC1GA8DC02421
|
|
57
|
90.75
|
20241001-17:13:30.384
|
XNYS
|
280MLGC1GA8EC02421
|
|
99
|
90.74
|
20241001-17:13:33.995
|
XASE
|
280MLGC1GAPKC02421
|
|
1
|
90.74
|
20241001-17:13:33.995
|
XASE
|
280MLGC1GAPLC02421
|
|
100
|
90.64
|
20241001-17:15:02.656
|
XASE
|
280MLGC1GNL1C02421
|
|
1
|
90.71
|
20241001-17:17:03.897
|
ARCX
|
280MLGC1HEMBC02421
|
|
99
|
90.71
|
20241001-17:17:03.897
|
ARCX
|
280MLGC1HEMCC02421
|
|
100
|
90.66
|
20241001-17:17:42.633
|
ARCX
|
280MLGC1HKDTC02421
|
|
100
|
90.7
|
20241001-17:19:35.295
|
XPSX
|
280MLGC1I5A8C02421
|
|
100
|
90.76
|
20241001-17:20:19.112
|
XASE
|
280MLGC1ICUJC02421
|
|
100
|
90.77
|
20241001-17:21:18.977
|
ARCX
|
280MLGC1IM09C02421
|
|
100
|
90.73
|
20241001-17:22:05.173
|
XASE
|
280MLGC1IT0UC02421
|
|
100
|
90.71
|
20241001-17:23:34.953
|
XASE
|
280MLGC1JB11C02421
|
|
100
|
90.63
|
20241001-17:25:07.709
|
XASE
|
280MLGC1JP4LC02421
|
|
50
|
90.6
|
20241001-17:26:23.376
|
ARCX
|
280MLGC1K5CPC02421
|
|
50
|
90.6
|
20241001-17:26:24.169
|
ARCX
|
280MLGC1K5IAC02421
|
|
100
|
90.6
|
20241001-17:27:30.667
|
XASE
|
280MLGC1KGPEC02421
|
|
100
|
90.58
|
20241001-17:28:15.059
|
XASE
|
280MLGC1KO5RC02421
|
|
100
|
90.62
|
20241001-17:30:00.579
|
XASE
|
280MLGC1L948C02421
|
|
100
|
90.68
|
20241001-17:31:20.480
|
IEXG
|
280MLGC1LT18C02421
|
|
100
|
90.8
|
20241001-17:32:09.926
|
XASE
|
280MLGC1M8HSC02421
|
|
100
|
90.76
|
20241001-17:33:41.754
|
XASE
|
280MLGC1MQTDC02421
|
|
100
|
90.75
|
20241001-17:34:37.482
|
XPSX
|
280MLGC1N4KFC02421
|
|
100
|
90.7
|
20241001-17:35:38.014
|
XASE
|
280MLGC1NFDJC02421
|
|
100
|
90.68
|
20241001-17:36:15.831
|
XASE
|
280MLGC1NLGDC02421
|
|
100
|
90.69
|
20241001-17:37:45.983
|
XPSX
|
280MLGC1O4AKC02421
|
|
100
|
90.74
|
20241001-17:39:05.996
|
XASE
|
280MLGC1OIR6C02421
|
|
29
|
90.78
|
20241001-17:40:31.704
|
ARCX
|
280MLGC1P0DGC02421
|
|
71
|
90.78
|
20241001-17:40:31.704
|
ARCX
|
280MLGC1P0DHC02421
|
|
100
|
90.73
|
20241001-17:41:08.414
|
XASE
|
280MLGC1P5SGC02421
|
|
100
|
90.77
|
20241001-17:42:13.944
|
XASE
|
280MLGC1PFAHC02421
|
|
92
|
90.84
|
20241001-17:43:24.008
|
XASE
|
280MLGC1PQJVC02421
|
|
77
|
90.9
|
20241001-17:45:09.914
|
XPSX
|
280MLGC1Q9N6C02421
|
|
23
|
90.9
|
20241001-17:45:09.914
|
XPSX
|
280MLGC1Q9N7C02421
|
|
100
|
90.88
|
20241001-17:45:49.394
|
XPSX
|
280MLGC1QGGBC02421
|
|
100
|
90.88
|
20241001-17:47:55.261
|
ARCX
|
280MLGC1R4BIC02421
|
|
100
|
90.87
|
20241001-17:48:19.231
|
XASE
|
280MLGC1R89LC02421
|
|
100
|
90.87
|
20241001-17:49:02.662
|
XASE
|
280MLGC1RF43C02421
|
|
100
|
90.8
|
20241001-17:50:06.093
|
XPSX
|
280MLGC1RR18C02421
|
|
100
|
90.85
|
20241001-17:50:53.022
|
XASE
|
280MLGC1S2KCC02421
|
|
64
|
90.88
|
20241001-17:51:57.065
|
XPSX
|
280MLGC1SBTOC02421
|
|
36
|
90.88
|
20241001-17:51:57.065
|
XPSX
|
280MLGC1SBTPC02421
|
|
58
|
90.89
|
20241001-17:53:45.671
|
ARCX
|
280MLGC1SSNJC02421
|
|
42
|
90.89
|
20241001-17:53:45.671
|
ARCX
|
280MLGC1SSNKC02421
|
|
1
|
90.89
|
20241001-17:53:45.671
|
ARCX
|
280MLGC1SSNLC02421
|
|
99
|
90.89
|
20241001-17:53:45.671
|
ARCX
|
280MLGC1SSNMC02421
|
|
100
|
90.98
|
20241001-17:55:23.489
|
XASE
|
280MLGC1TCE8C02421
|
|
100
|
91.06
|
20241001-17:56:28.882
|
ARCX
|
280MLGC1TN0GC02421
|
|
32
|
91.06
|
20241001-17:56:28.882
|
ARCX
|
280MLGC1TN0HC02421
|
|
62
|
91.06
|
20241001-17:56:28.883
|
ARCX
|
280MLGC1TN0IC02421
|
|
1
|
91.14
|
20241001-17:58:02.171
|
XNYS
|
280MLGC1U5NAC02421
|
|
100
|
91.18
|
20241001-17:58:09.351
|
XCHI
|
280MLGC1U7KQC02421
|
|
100
|
91.15
|
20241001-17:58:27.233
|
XNYS
|
280MLGC1UAP6C02421
|
|
100
|
91.12
|
20241001-17:59:02.168
|
ARCX
|
280MLGC1UGPLC02421
|
|
100
|
91.25
|
20241001-18:00:32.741
|
ARCX
|
280MLGC1V4F7C02421
|
|
100
|
91.23
|
20241001-18:01:31.262
|
XASE
|
280MLGC1VG3RC02421
|
|
100
|
91.24
|
20241001-18:02:48.980
|
BATS
|
280MLGC1VSL7C02421
|
|
100
|
91.38
|
20241001-18:04:39.902
|
ARCX
|
280MLGC20F5NC02421
|
|
47
|
91.38
|
20241001-18:05:11.256
|
XASE
|
280MLGC20K5EC02421
|
|
53
|
91.38
|
20241001-18:05:11.256
|
XASE
|
280MLGC20K5FC02421
|
|
100
|
91.4
|
20241001-18:06:00.186
|
XASE
|
280MLGC20R8BC02421
|
|
24
|
91.35
|
20241001-18:07:18.180
|
ARCX
|
280MLGC218I5C02421
|
|
9
|
91.35
|
20241001-18:07:18.180
|
ARCX
|
280MLGC218I6C02421
|
|
67
|
91.35
|
20241001-18:07:18.184
|
ARCX
|
280MLGC218IBC02421
|
|
97
|
91.33
|
20241001-18:07:58.349
|
ARCX
|
280MLGC21EURC02421
|
|
3
|
91.33
|
20241001-18:07:58.349
|
ARCX
|
280MLGC21EUSC02421
|
|
100
|
91.4
|
20241001-18:09:29.715
|
XASE
|
280MLGC21SNFC02421
|
|
100
|
91.37
|
20241001-18:09:59.986
|
XASE
|
280MLGC220GLC02421
|
|
100
|
91.42
|
20241001-18:12:19.217
|
ARCX
|
280MLGC22M44C02421
|
|
100
|
91.43
|
20241001-18:12:20.748
|
ARCX
|
280MLGC22MD6C02421
|
|
2
|
91.42
|
20241001-18:13:54.314
|
ARCX
|
280MLGC23373C02421
|
|
98
|
91.42
|
20241001-18:14:01.529
|
ARCX
|
280MLGC234HDC02421
|
|
2
|
91.42
|
20241001-18:14:01.530
|
XNYS
|
280MLGC234HEC02421
|
|
99
|
91.41
|
20241001-18:15:00.638
|
XASE
|
280MLGC23CKTC02421
|
|
1
|
91.41
|
20241001-18:15:03.953
|
XASE
|
280MLGC23D8IC02421
|
|
53
|
91.44
|
20241001-18:16:07.642
|
ARCX
|
280MLGC23PM2C02421
|
|
47
|
91.44
|
20241001-18:16:07.642
|
ARCX
|
280MLGC23PM4C02421
|
|
100
|
91.43
|
20241001-18:17:06.995
|
XASE
|
280MLGC242GPC02421
|
|
100
|
91.39
|
20241001-18:18:01.216
|
XASE
|
280MLGC24AVTC02421
|
|
100
|
91.37
|
20241001-18:18:52.522
|
XASE
|
280MLGC24KKVC02421
|
|
61
|
91.35
|
20241001-18:20:30.062
|
XASE
|
280MLGC253QJC02421
|
|
39
|
91.35
|
20241001-18:20:30.062
|
XASE
|
280MLGC253QKC02421
|
|
100
|
91.38
|
20241001-18:21:04.674
|
XASE
|
280MLGC259I0C02421
|
|
100
|
91.37
|
20241001-18:21:56.286
|
ARCX
|
280MLGC25G9UC02421
|
|
100
|
91.37
|
20241001-18:22:10.044
|
XASE
|
280MLGC25I8SC02421
|
|
100
|
91.33
|
20241001-18:22:51.705
|
XASE
|
280MLGC25NL6C02421
|
|
100
|
91.32
|
20241001-18:23:59.663
|
XASE
|
280MLGC261D6C02421
|
|
100
|
91.37
|
20241001-18:25:12.357
|
XNYS
|
280MLGC26CT6C02421
|
|
100
|
91.36
|
20241001-18:25:18.715
|
XASE
|
280MLGC26DTRC02421
|
|
100
|
91.35
|
20241001-18:26:32.173
|
XASE
|
280MLGC26PJIC02421
|
|
100
|
91.33
|
20241001-18:27:28.653
|
XASE
|
280MLGC272GQC02421
|
|
7
|
91.34
|
20241001-18:28:25.295
|
XASE
|
280MLGC27B9RC02421
|
|
93
|
91.34
|
20241001-18:28:25.295
|
XASE
|
280MLGC27B9SC02421
|
|
100
|
91.44
|
20241001-18:30:22.006
|
XASE
|
280MLGC27VV6C02421
|
|
100
|
91.44
|
20241001-18:30:22.006
|
XASE
|
280MLGC27VV7C02421
|
|
36
|
91.42
|
20241001-18:31:40.114
|
XASE
|
280MLGC28F9QC02421
|
|
64
|
91.42
|
20241001-18:31:40.114
|
XASE
|
280MLGC28F9RC02421
|
|
100
|
91.43
|
20241001-18:32:19.692
|
ARCX
|
280MLGC28OHJC02421
|
|
100
|
91.4
|
20241001-18:33:13.067
|
XASE
|
280MLGC2954AC02421
|
|
100
|
91.36
|
20241001-18:34:21.980
|
XASE
|
280MLGC29MKPC02421
|
|
100
|
91.35
|
20241001-18:35:19.395
|
XASE
|
280MLGC2A2N0C02421
|
|
100
|
91.35
|
20241001-18:36:58.600
|
IEXG
|
280MLGC2ANPSC02421
|
|
100
|
91.34
|
20241001-18:37:04.510
|
XASE
|
280MLGC2AONHC02421
|
|
100
|
91.34
|
20241001-18:37:04.510
|
XASE
|
280MLGC2AONIC02421
|
|
100
|
91.27
|
20241001-18:39:46.486
|
ARCX
|
280MLGC2BQ9AC02421
|
|
100
|
91.31
|
20241001-18:40:25.317
|
ARCX
|
280MLGC2C1EPC02421
|
|
100
|
91.32
|
20241001-18:41:19.962
|
XASE
|
280MLGC2CAQMC02421
|
|
100
|
91.28
|
20241001-18:41:51.124
|
XASE
|
280MLGC2CG8CC02421
|
|
100
|
91.25
|
20241001-18:43:48.697
|
XNYS
|
280MLGC2D5R9C02421
|
|
100
|
91.25
|
20241001-18:44:09.593
|
XASE
|
280MLGC2D94VC02421
|
|
100
|
91.28
|
20241001-18:45:34.195
|
XASE
|
280MLGC2DP68C02421
|
|
3
|
91.26
|
20241001-18:46:13.426
|
XASE
|
280MLGC2DUN3C02421
|
|
97
|
91.26
|
20241001-18:46:13.426
|
XASE
|
280MLGC2DUN4C02421
|
|
100
|
91.26
|
20241001-18:46:47.230
|
XASE
|
280MLGC2E3I9C02421
|
|
100
|
91.22
|
20241001-18:47:33.862
|
XNYS
|
280MLGC2EBJPC02421
|
|
100
|
91.2
|
20241001-18:49:07.280
|
XASE
|
280MLGC2ETT7C02421
|
|
100
|
91.19
|
20241001-18:49:48.741
|
XASE
|
280MLGC2F5SMC02421
|
|
100
|
91.34
|
20241001-18:51:10.431
|
XNAS
|
280MLGC2FJ4UC02421
|
|
2
|
91.35
|
20241001-18:52:00.701
|
XNAS
|
280MLGC2FQR4C02421
|
|
100
|
91.36
|
20241001-18:52:01.577
|
XNAS
|
280MLGC2FR1CC02421
|
|
100
|
91.38
|
20241001-18:52:24.602
|
XASE
|
280MLGC2FVFUC02421
|
|
36
|
91.3
|
20241001-18:53:25.954
|
XASE
|
280MLGC2GAAIC02421
|
|
64
|
91.3
|
20241001-18:53:25.954
|
XASE
|
280MLGC2GAAJC02421
|
|
100
|
91.26
|
20241001-18:54:24.942
|
XASE
|
280MLGC2GKO1C02421
|
|
100
|
91.3
|
20241001-18:55:20.920
|
XASE
|
280MLGC2GU1FC02421
|
|
100
|
91.36
|
20241001-18:56:56.944
|
XNYS
|
280MLGC2HD57C02421
|
|
100
|
91.35
|
20241001-18:57:18.724
|
XASE
|
280MLGC2HH2DC02421
|
|
100
|
91.35
|
20241001-18:57:18.724
|
XASE
|
280MLGC2HH2EC02421
|
|
100
|
91.33
|
20241001-18:59:06.811
|
IEXG
|
280MLGC2I4RNC02421
|
|
100
|
91.32
|
20241001-18:59:08.016
|
XASE
|
280MLGC2I5DOC02421
|
|
100
|
91.34
|
20241001-19:00:00.144
|
XASE
|
280MLGC2IGFMC02421
|
|
100
|
91.3
|
20241001-19:00:39.454
|
XASE
|
280MLGC2IQLNC02421
|
|
61
|
91.28
|
20241001-19:01:27.831
|
XASE
|
280MLGC2J42GC02421
|
|
39
|
91.28
|
20241001-19:01:27.831
|
XASE
|
280MLGC2J42HC02421
|
|
100
|
91.25
|
20241001-19:02:19.135
|
XASE
|
280MLGC2JDJPC02421
|
|
13
|
91.25
|
20241001-19:03:40.019
|
XASE
|
280MLGC2JTRRC02421
|
|
87
|
91.25
|
20241001-19:03:40.872
|
XASE
|
280MLGC2JU2AC02421
|
|
100
|
91.24
|
20241001-19:04:35.484
|
XASE
|
280MLGC2K7P4C02421
|
|
100
|
91.22
|
20241001-19:05:23.003
|
XASE
|
280MLGC2KGVVC02421
|
|
100
|
91.2
|
20241001-19:06:40.417
|
XASE
|
280MLGC2KVUVC02421
|
|
100
|
91.2
|
20241001-19:07:28.405
|
XASE
|
280MLGC2L894C02421
|
|
55
|
91.18
|
20241001-19:08:49.105
|
ARCX
|
280MLGC2LMUHC02421
|
|
45
|
91.18
|
20241001-19:08:49.105
|
ARCX
|
280MLGC2LMUIC02421
|
|
100
|
91.17
|
20241001-19:09:39.820
|
XASE
|
280MLGC2M0DHC02421
|
|
100
|
91.18
|
20241001-19:10:27.985
|
XASE
|
280MLGC2MA0DC02421
|
|
100
|
91.17
|
20241001-19:11:02.350
|
XASE
|
280MLGC2MF7MC02421
|
|
100
|
91.19
|
20241001-19:12:23.668
|
XASE
|
280MLGC2MTC3C02421
|
|
100
|
91.19
|
20241001-19:12:23.668
|
XASE
|
280MLGC2MTC4C02421
|
|
100
|
91.2
|
20241001-19:13:17.267
|
XASE
|
280MLGC2N70HC02421
|
|
100
|
91.18
|
20241001-19:14:22.613
|
XASE
|
280MLGC2NHPAC02421
|
|
100
|
91.19
|
20241001-19:15:01.432
|
XASE
|
280MLGC2NOD8C02421
|
|
100
|
91.2
|
20241001-19:15:35.405
|
XASE
|
280MLGC2O093C02421
|
|
100
|
91.22
|
20241001-19:16:32.453
|
XASE
|
280MLGC2OBCJC02421
|
|
100
|
91.2
|
20241001-19:16:53.896
|
XASE
|
280MLGC2OFRPC02421
|
|
100
|
91.21
|
20241001-19:17:32.485
|
XASE
|
280MLGC2ONE6C02421
|
|
36
|
91.21
|
20241001-19:18:20.860
|
XASE
|
280MLGC2OVQPC02421
|
|
100
|
91.22
|
20241001-19:19:10.309
|
ARCX
|
280MLGC2PB2PC02421
|
|
100
|
91.22
|
20241001-19:19:54.118
|
XASE
|
280MLGC2PIMVC02421
|
|
100
|
91.27
|
20241001-19:21:20.102
|
XNAS
|
280MLGC2Q2Q5C02421
|
|
100
|
91.28
|
20241001-19:22:08.889
|
XASE
|
280MLGC2QB7PC02421
|
|
100
|
91.28
|
20241001-19:22:08.889
|
XASE
|
280MLGC2QB7QC02421
|
|
100
|
91.22
|
20241001-19:23:20.944
|
XASE
|
280MLGC2QNM3C02421
|
|
1
|
91.25
|
20241001-19:24:25.692
|
XASE
|
280MLGC2R318C02421
|
|
99
|
91.25
|
20241001-19:24:31.432
|
XASE
|
280MLGC2R3VDC02421
|
|
100
|
91.25
|
20241001-19:24:31.432
|
XASE
|
280MLGC2R3VEC02421
|
|
1
|
91.25
|
20241001-19:24:31.433
|
XNAS
|
280MLGC2R3VFC02421
|
|
100
|
91.24
|
20241001-19:24:51.371
|
XASE
|
280MLGC2R6T2C02421
|
|
100
|
91.33
|
20241001-19:26:39.297
|
XPSX
|
280MLGC2RPNPC02421
|
|
100
|
91.33
|
20241001-19:26:39.297
|
XPSX
|
280MLGC2RPNQC02421
|
|
100
|
91.3
|
20241001-19:27:16.336
|
XNAS
|
280MLGC2S0JDC02421
|
|
65
|
91.3
|
20241001-19:28:18.000
|
ARCX
|
280MLGC2SBPOC02421
|
|
35
|
91.3
|
20241001-19:28:18.000
|
ARCX
|
280MLGC2SBPPC02421
|
|
100
|
91.3
|
20241001-19:28:50.380
|
XASE
|
280MLGC2SHB2C02421
|
|
100
|
91.29
|
20241001-19:29:15.363
|
XASE
|
280MLGC2SMBEC02421
|
|
100
|
91.27
|
20241001-19:29:53.679
|
XASE
|
280MLGC2SUROC02421
|
|
100
|
91.22
|
20241001-19:30:09.767
|
XASE
|
280MLGC2T3FAC02421
|
|
100
|
91.19
|
20241001-19:30:54.463
|
XASE
|
280MLGC2THI2C02421
|
|
10
|
91.15
|
20241001-19:31:31.079
|
XASE
|
280MLGC2TQA0C02421
|
|
90
|
91.15
|
20241001-19:31:34.814
|
XASE
|
280MLGC2TR43C02421
|
|
100
|
91.11
|
20241001-19:32:09.583
|
BATS
|
280MLGC2U3R8C02421
|
|
100
|
91.09
|
20241001-19:32:45.090
|
XASE
|
280MLGC2UD41C02421
|
|
100
|
91.09
|
20241001-19:33:21.001
|
XASE
|
280MLGC2ULSUC02421
|
|
100
|
91.07
|
20241001-19:34:01.302
|
XASE
|
280MLGC2V2N0C02421
|
|
100
|
91.06
|
20241001-19:34:12.173
|
XASE
|
280MLGC2V7P6C02421
|
|
100
|
91.02
|
20241001-19:34:54.120
|
XASE
|
280MLGC2VHL0C02421
|
|
100
|
90.96
|
20241001-19:35:37.881
|
XASE
|
280MLGC2VUALC02421
|
|
100
|
90.95
|
20241001-19:35:48.462
|
XASE
|
280MLGC300RJC02421
|
|
87
|
90.9
|
20241001-19:36:13.136
|
XASE
|
280MLGC308T1C02421
|
|
100
|
90.9
|
20241001-19:37:01.112
|
XASE
|
280MLGC30JIJC02421
|
|
100
|
90.93
|
20241001-19:37:31.220
|
XASE
|
280MLGC30QHNC02421
|
|
100
|
90.92
|
20241001-19:38:10.985
|
XASE
|
280MLGC313ONC02421
|
|
100
|
90.95
|
20241001-19:38:51.793
|
XNYS
|
280MLGC31G3KC02421
|
|
100
|
91.01
|
20241001-19:39:16.484
|
XASE
|
280MLGC31PF4C02421
|
|
100
|
90.99
|
20241001-19:39:31.551
|
EPRL
|
280MLGC31S9MC02421
|
|
100
|
90.98
|
20241001-19:40:26.244
|
XASE
|
280MLGC328U2C02421
|
|
100
|
90.98
|
20241001-19:40:26.244
|
XASE
|
280MLGC328U3C02421
|
|
100
|
90.95
|
20241001-19:41:05.244
|
XASE
|
280MLGC32HKBC02421
|
|
100
|
90.91
|
20241001-19:41:38.835
|
XASE
|
280MLGC32O5LC02421
|
|
68
|
90.88
|
20241001-19:41:56.167
|
XASE
|
280MLGC32RJ5C02421
|
|
32
|
90.88
|
20241001-19:41:56.167
|
XASE
|
280MLGC32RJ6C02421
|
|
100
|
90.9
|
20241001-19:42:33.265
|
XNYS
|
280MLGC332LTC02421
|
|
98
|
90.88
|
20241001-19:42:40.960
|
XASE
|
280MLGC334CFC02421
|
|
100
|
90.89
|
20241001-19:43:10.641
|
XASE
|
280MLGC339TFC02421
|
|
8
|
90.91
|
20241001-19:43:49.099
|
XNYS
|
280MLGC33HJQC02421
|
|
92
|
90.91
|
20241001-19:43:49.099
|
XNYS
|
280MLGC33HJRC02421
|
|
100
|
90.9
|
20241001-19:43:53.377
|
XASE
|
280MLGC33IBTC02421
|
|
100
|
90.9
|
20241001-19:43:53.377
|
XASE
|
280MLGC33IBUC02421
|
|
35
|
90.83
|
20241001-19:44:53.068
|
XASE
|
280MLGC33VB0C02421
|
|
100
|
90.83
|
20241001-19:45:02.259
|
XASE
|
280MLGC3429DC02421
|
|
100
|
90.85
|
20241001-19:45:26.936
|
XASE
|
280MLGC34CLHC02421
|
|
100
|
90.85
|
20241001-19:45:28.748
|
ARCX
|
280MLGC34D4VC02421
|
|
100
|
90.86
|
20241001-19:45:56.096
|
XASE
|
280MLGC34KFEC02421
|
|
100
|
90.86
|
20241001-19:46:26.892
|
XASE
|
280MLGC356E0C02421
|
|
100
|
90.86
|
20241001-19:47:00.088
|
XASE
|
280MLGC35IFGC02421
|
|
74
|
90.85
|
20241001-19:47:05.317
|
XASE
|
280MLGC35KARC02421
|
|
26
|
90.85
|
20241001-19:47:05.317
|
XASE
|
280MLGC35KASC02421
|
|
100
|
90.85
|
20241001-19:47:38.231
|
XNAS
|
280MLGC35T9HC02421
|
|
20
|
90.85
|
20241001-19:47:38.231
|
XNAS
|
280MLGC35T9JC02421
|
|
100
|
90.85
|
20241001-19:47:38.231
|
XNYS
|
280MLGC35T9KC02421
|
|
100
|
90.85
|
20241001-19:47:38.231
|
XNYS
|
280MLGC35T9LC02421
|
|
3
|
90.85
|
20241001-19:47:38.232
|
XNAS
|
280MLGC35T9MC02421
|
|
42
|
90.85
|
20241001-19:47:38.232
|
BATS
|
280MLGC35T9OC02421
|
|
1
|
90.85
|
20241001-19:47:38.232
|
XNYS
|
280MLGC35T9PC02421
|
|
31
|
90.85
|
20241001-19:47:38.232
|
XNYS
|
280MLGC35T9QC02421
|
|
134
|
90.85
|
20241001-19:47:38.344
|
XNAS
|
280MLGC35TAFC02421
|
|
100
|
90.83
|
20241001-19:47:40.341
|
XNYS
|
280MLGC35TT4C02421
|
|
56
|
90.83
|
20241001-19:47:40.545
|
ARCX
|
280MLGC35U07C02421
|
|
1
|
90.83
|
20241001-19:47:40.545
|
ARCX
|
280MLGC35U08C02421
|
|
43
|
90.83
|
20241001-19:47:41.044
|
ARCX
|
280MLGC35U56C02421
|
|
100
|
90.83
|
20241001-19:47:41.044
|
ARCX
|
280MLGC35U57C02421
|
|
16
|
90.83
|
20241001-19:47:41.045
|
XNYS
|
280MLGC35U58C02421
|
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
POSQKBBPABDKKKK
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2024 to Nov 2024
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2023 to Nov 2024
