Transaction in Own Shares
24th September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 23rd September 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
7,788 |
$91.98 |
$93.02 |
$91.29 |
XNYS |
|
899 |
$91.73 |
$92.22 |
$91.36 |
EDGX |
|
12,519 |
$91.79 |
$93.02 |
$91.27 |
ARCX |
|
900 |
$92.00 |
$92.91 |
$91.41 |
BATS |
|
7,813 |
$92.02 |
$92.98 |
$91.32 |
XNAS |
|
1,509 |
$91.76 |
$92.06 |
$91.32 |
BATY |
|
19,658 |
$91.61 |
$92.51 |
$91.28 |
XASE |
|
100 |
$91.87 |
$91.87 |
$91.87 |
EPRL |
|
2,114 |
$92.02 |
$92.96 |
$91.39 |
IEXG |
|
100 |
$91.55 |
$91.55 |
$91.55 |
MEMX |
|
200 |
$91.53 |
$91.62 |
$91.44 |
XPSX |
|
400 |
$91.58 |
$91.70 |
$91.50 |
EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 680,484,301 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.697% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 23rd September 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|||
|
LEI |
|
549300MIDJNNTH068E74 |
||||
|
ISIN: |
|
IE0001827041 |
||||
|
US Broker name: |
BNP Paribas Securities Corp |
|||||
|
US Broker code (CRD#): |
15794 |
|||||
|
Time Zone: |
EST |
|||||
|
Currency |
USD |
|||||
|
Date of Transactions: |
|
23rd September 2024 |
||||
|
Aggregated Information
|
||||||
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
$91.7908 |
54,000 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
92.41 |
20240923-13:31:06.247 |
XNYS |
280M0DBG0RB9C02421 |
|
75 |
92.41 |
20240923-13:31:06.248 |
XNAS |
280M0DBG0RBAC02421 |
|
75 |
92.41 |
20240923-13:31:06.248 |
XNAS |
280M0DBG0RBCC02421 |
|
150 |
92.41 |
20240923-13:31:06.317 |
XNAS |
280M0DBG0RBKC02421 |
|
20 |
92.41 |
20240923-13:31:06.317 |
XNAS |
280M0DBG0RBLC02421 |
|
100 |
92.4 |
20240923-13:31:14.314 |
XNYS |
280M0DBG0SLEC02421 |
|
100 |
92.39 |
20240923-13:31:19.294 |
XNAS |
280M0DBG0TLUC02421 |
|
100 |
92.4 |
20240923-13:32:10.147 |
XNYS |
280M0DBG15LKC02421 |
|
100 |
92.4 |
20240923-13:32:10.148 |
XNAS |
280M0DBG15LLC02421 |
|
100 |
92.36 |
20240923-13:32:44.916 |
XNYS |
280M0DBG1A6OC02421 |
|
100 |
92.7 |
20240923-13:33:12.632 |
XNYS |
280M0DBG1EK8C02421 |
|
35 |
93.02 |
20240923-13:34:11.180 |
ARCX |
280M0DBG1NNNC02421 |
|
15 |
93.02 |
20240923-13:34:11.180 |
XNYS |
280M0DBG1NNOC02421 |
|
100 |
93.02 |
20240923-13:34:11.180 |
XNYS |
280M0DBG1NNPC02421 |
|
41 |
93.02 |
20240923-13:34:11.180 |
XNYS |
280M0DBG1NNQC02421 |
|
9 |
93.02 |
20240923-13:34:11.180 |
XNYS |
280M0DBG1NNRC02421 |
|
100 |
92.98 |
20240923-13:34:19.231 |
XNAS |
280M0DBG1OSBC02421 |
|
100 |
92.98 |
20240923-13:34:19.231 |
XNYS |
280M0DBG1OSCC02421 |
|
100 |
92.98 |
20240923-13:34:19.231 |
XNAS |
280M0DBG1OSDC02421 |
|
100 |
92.92 |
20240923-13:34:29.399 |
XNAS |
280M0DBG1QE0C02421 |
|
5 |
92.81 |
20240923-13:35:30.522 |
XNYS |
280M0DBG268MC02421 |
|
5 |
92.83 |
20240923-13:35:33.375 |
XNAS |
280M0DBG26S9C02421 |
|
95 |
92.83 |
20240923-13:35:33.375 |
XNAS |
280M0DBG26SAC02421 |
|
100 |
92.84 |
20240923-13:35:44.025 |
XNYS |
280M0DBG28GUC02421 |
|
100 |
92.84 |
20240923-13:35:44.025 |
ARCX |
280M0DBG28H3C02421 |
|
100 |
92.96 |
20240923-13:36:41.999 |
IEXG |
280M0DBG2GJNC02421 |
|
50 |
92.95 |
20240923-13:36:58.413 |
XNYS |
280M0DBG2IOKC02421 |
|
50 |
92.95 |
20240923-13:36:58.413 |
XNYS |
280M0DBG2IOLC02421 |
|
2 |
92.95 |
20240923-13:36:58.413 |
ARCX |
280M0DBG2IOMC02421 |
|
98 |
92.95 |
20240923-13:36:58.414 |
ARCX |
280M0DBG2IONC02421 |
|
100 |
92.96 |
20240923-13:37:19.408 |
XNYS |
280M0DBG2LJPC02421 |
|
91 |
92.85 |
20240923-13:37:42.189 |
ARCX |
280M0DBG2O9RC02421 |
|
9 |
92.85 |
20240923-13:37:42.190 |
ARCX |
280M0DBG2O9SC02421 |
|
100 |
92.75 |
20240923-13:38:03.245 |
XNAS |
280M0DBG2QUIC02421 |
|
100 |
92.71 |
20240923-13:38:13.662 |
XNAS |
280M0DBG2SD8C02421 |
|
2 |
92.77 |
20240923-13:39:20.194 |
XNAS |
280M0DBG349SC02421 |
|
1 |
92.77 |
20240923-13:39:20.194 |
XNYS |
280M0DBG349TC02421 |
|
1 |
92.77 |
20240923-13:39:20.194 |
XNAS |
280M0DBG349UC02421 |
|
100 |
92.84 |
20240923-13:40:07.958 |
XNYS |
280M0DBG3A47C02421 |
|
90 |
92.84 |
20240923-13:40:07.959 |
XNYS |
280M0DBG3A48C02421 |
|
100 |
92.83 |
20240923-13:40:16.686 |
XNYS |
280M0DBG3BEQC02421 |
|
1 |
92.82 |
20240923-13:40:26.838 |
XNAS |
280M0DBG3CGPC02421 |
|
99 |
92.82 |
20240923-13:40:26.838 |
XNAS |
280M0DBG3CGQC02421 |
|
100 |
92.91 |
20240923-13:41:29.070 |
XNAS |
280M0DBG3KGBC02421 |
|
100 |
92.91 |
20240923-13:41:29.070 |
XNAS |
280M0DBG3KGCC02421 |
|
100 |
92.91 |
20240923-13:41:29.070 |
XNAS |
280M0DBG3KGDC02421 |
|
26 |
92.86 |
20240923-13:41:59.630 |
XNAS |
280M0DBG3PA0C02421 |
|
74 |
92.86 |
20240923-13:41:59.630 |
XNAS |
280M0DBG3PA1C02421 |
|
50 |
92.83 |
20240923-13:42:40.076 |
XNYS |
280M0DBG3UUSC02421 |
|
50 |
92.82 |
20240923-13:42:40.076 |
ARCX |
280M0DBG3UUTC02421 |
|
100 |
92.81 |
20240923-13:42:41.305 |
ARCX |
280M0DBG3V3MC02421 |
|
100 |
92.81 |
20240923-13:42:41.305 |
ARCX |
280M0DBG3V3NC02421 |
|
100 |
92.78 |
20240923-13:43:37.972 |
XNAS |
280M0DBG46RPC02421 |
|
100 |
92.75 |
20240923-13:44:13.130 |
IEXG |
280M0DBG4CQTC02421 |
|
93 |
92.75 |
20240923-13:44:13.130 |
IEXG |
280M0DBG4CQUC02421 |
|
7 |
92.75 |
20240923-13:44:13.130 |
IEXG |
280M0DBG4CQVC02421 |
|
100 |
92.91 |
20240923-13:45:07.231 |
BATS |
280M0DBG4MMEC02421 |
|
100 |
92.88 |
20240923-13:45:11.028 |
ARCX |
280M0DBG4NOHC02421 |
|
100 |
92.78 |
20240923-13:45:48.018 |
ARCX |
280M0DBG4VJAC02421 |
|
21 |
92.78 |
20240923-13:45:48.018 |
ARCX |
280M0DBG4VJBC02421 |
|
79 |
92.78 |
20240923-13:45:50.025 |
ARCX |
280M0DBG509OC02421 |
|
100 |
92.54 |
20240923-13:46:04.224 |
ARCX |
280M0DBG53FSC02421 |
|
100 |
92.42 |
20240923-13:46:34.320 |
XNYS |
280M0DBG59FVC02421 |
|
100 |
92.42 |
20240923-13:46:34.333 |
IEXG |
280M0DBG59GSC02421 |
|
100 |
92.38 |
20240923-13:47:06.330 |
XNAS |
280M0DBG5ERHC02421 |
|
37 |
92.37 |
20240923-13:47:21.197 |
XNYS |
280M0DBG5HHBC02421 |
|
100 |
92.53 |
20240923-13:48:06.996 |
XNYS |
280M0DBG5QAHC02421 |
|
100 |
92.53 |
20240923-13:48:06.996 |
XNYS |
280M0DBG5QAIC02421 |
|
7 |
92.51 |
20240923-13:48:55.156 |
XASE |
280M0DBG64Q2C02421 |
|
93 |
92.51 |
20240923-13:48:55.156 |
XASE |
280M0DBG64Q3C02421 |
|
5 |
92.51 |
20240923-13:48:55.156 |
XNAS |
280M0DBG64Q4C02421 |
|
5 |
92.51 |
20240923-13:48:55.157 |
XNAS |
280M0DBG64Q5C02421 |
|
5 |
92.51 |
20240923-13:48:55.157 |
XNAS |
280M0DBG64Q6C02421 |
|
5 |
92.51 |
20240923-13:48:55.157 |
XNAS |
280M0DBG64Q7C02421 |
|
80 |
92.51 |
20240923-13:48:55.171 |
XNAS |
280M0DBG64QBC02421 |
|
100 |
92.38 |
20240923-13:49:25.736 |
ARCX |
280M0DBG6B4RC02421 |
|
100 |
92.46 |
20240923-13:50:14.080 |
XNYS |
280M0DBG6LRDC02421 |
|
100 |
92.46 |
20240923-13:50:14.080 |
XNYS |
280M0DBG6LREC02421 |
|
54 |
92.43 |
20240923-13:50:50.479 |
XNYS |
280M0DBG6T75C02421 |
|
46 |
92.43 |
20240923-13:50:50.480 |
XNYS |
280M0DBG6T76C02421 |
|
100 |
92.46 |
20240923-13:51:11.440 |
ARCX |
280M0DBG72GUC02421 |
|
100 |
92.44 |
20240923-13:51:39.967 |
ARCX |
280M0DBG78CIC02421 |
|
100 |
92.31 |
20240923-13:52:05.009 |
XNYS |
280M0DBG7CQ4C02421 |
|
100 |
92.33 |
20240923-13:52:33.817 |
XNAS |
280M0DBG7ICAC02421 |
|
100 |
92.34 |
20240923-13:53:10.974 |
ARCX |
280M0DBG7P54C02421 |
|
100 |
92.32 |
20240923-13:53:22.250 |
XNAS |
280M0DBG7QMFC02421 |
|
50 |
92.3 |
20240923-13:54:17.209 |
ARCX |
280M0DBG84R5C02421 |
|
50 |
92.3 |
20240923-13:54:17.209 |
ARCX |
280M0DBG84R6C02421 |
|
100 |
92.36 |
20240923-13:54:41.546 |
ARCX |
280M0DBG894SC02421 |
|
50 |
92.4 |
20240923-13:55:27.389 |
XNYS |
280M0DBG8HOAC02421 |
|
50 |
92.4 |
20240923-13:55:27.389 |
XNYS |
280M0DBG8HOBC02421 |
|
100 |
92.36 |
20240923-13:55:28.345 |
XASE |
280M0DBG8HSEC02421 |
|
100 |
92.21 |
20240923-13:55:58.445 |
XNYS |
280M0DBG8MF8C02421 |
|
100 |
92.37 |
20240923-13:57:00.285 |
ARCX |
280M0DBG91A4C02421 |
|
100 |
92.37 |
20240923-13:57:00.285 |
ARCX |
280M0DBG91A5C02421 |
|
100 |
92.33 |
20240923-13:57:20.619 |
ARCX |
280M0DBG94TFC02421 |
|
100 |
92.33 |
20240923-13:57:30.951 |
ARCX |
280M0DBG96FKC02421 |
|
100 |
92.27 |
20240923-13:58:01.155 |
XNAS |
280M0DBG9B5PC02421 |
|
100 |
92.29 |
20240923-13:58:19.221 |
XNYS |
280M0DBG9EDUC02421 |
|
100 |
92.24 |
20240923-13:58:46.449 |
IEXG |
280M0DBG9IO6C02421 |
|
100 |
92.24 |
20240923-13:59:18.491 |
XNAS |
280M0DBG9P6IC02421 |
|
100 |
92.26 |
20240923-14:00:03.896 |
XNYS |
280M0DBGA2R8C02421 |
|
100 |
92.24 |
20240923-14:00:11.916 |
XNYS |
280M0DBGA58RC02421 |
|
100 |
92.4 |
20240923-14:01:08.472 |
IEXG |
280M0DBGAM7EC02421 |
|
100 |
92.42 |
20240923-14:01:21.094 |
XNAS |
280M0DBGAPFDC02421 |
|
100 |
92.44 |
20240923-14:01:38.561 |
XNAS |
280M0DBGAU3NC02421 |
|
100 |
92.48 |
20240923-14:02:00.002 |
BATS |
280M0DBGB3OMC02421 |
|
100 |
92.48 |
20240923-14:02:00.002 |
BATS |
280M0DBGB3ONC02421 |
|
100 |
92.43 |
20240923-14:02:14.053 |
ARCX |
280M0DBGBBHPC02421 |
|
100 |
92.22 |
20240923-14:02:48.257 |
EDGX |
280M0DBGBMDEC02421 |
|
100 |
92.17 |
20240923-14:03:02.201 |
ARCX |
280M0DBGBQDLC02421 |
|
98 |
92.15 |
20240923-14:03:27.471 |
ARCX |
280M0DBGC28CC02421 |
|
1 |
92.15 |
20240923-14:03:27.471 |
ARCX |
280M0DBGC28DC02421 |
|
1 |
92.15 |
20240923-14:03:27.471 |
ARCX |
280M0DBGC28EC02421 |
|
100 |
92.12 |
20240923-14:03:50.389 |
XNAS |
280M0DBGC7TKC02421 |
|
95 |
92.03 |
20240923-14:04:16.274 |
BATS |
280M0DBGCELVC02421 |
|
1 |
92.03 |
20240923-14:04:16.274 |
BATS |
280M0DBGCEM0C02421 |
|
4 |
92.03 |
20240923-14:04:16.274 |
BATS |
280M0DBGCEM1C02421 |
|
93 |
91.97 |
20240923-14:04:34.861 |
XNAS |
280M0DBGCIMFC02421 |
|
100 |
91.97 |
20240923-14:04:49.933 |
BATY |
280M0DBGCM94C02421 |
|
100 |
91.93 |
20240923-14:05:12.210 |
BATY |
280M0DBGCS08C02421 |
|
100 |
91.99 |
20240923-14:06:11.816 |
IEXG |
280M0DBGDDJUC02421 |
|
91 |
91.98 |
20240923-14:06:33.382 |
XNYS |
280M0DBGDI8CC02421 |
|
9 |
91.99 |
20240923-14:06:33.382 |
XNYS |
280M0DBGDI8DC02421 |
|
100 |
92.01 |
20240923-14:06:46.869 |
XNAS |
280M0DBGDKT4C02421 |
|
100 |
92.03 |
20240923-14:07:02.150 |
BATY |
280M0DBGDO6DC02421 |
|
100 |
92.13 |
20240923-14:07:52.843 |
XNAS |
280M0DBGE4AHC02421 |
|
100 |
92.13 |
20240923-14:07:52.843 |
XNAS |
280M0DBGE4AIC02421 |
|
100 |
92.08 |
20240923-14:08:37.899 |
IEXG |
280M0DBGEDPBC02421 |
|
100 |
92.06 |
20240923-14:08:51.207 |
IEXG |
280M0DBGEGNUC02421 |
|
100 |
92.06 |
20240923-14:08:51.207 |
IEXG |
280M0DBGEGNVC02421 |
|
1 |
92.06 |
20240923-14:09:28.264 |
BATY |
280M0DBGEPI3C02421 |
|
99 |
92.06 |
20240923-14:09:28.264 |
BATY |
280M0DBGEPI4C02421 |
|
100 |
92.08 |
20240923-14:10:11.182 |
ARCX |
280M0DBGF338C02421 |
|
49 |
92.08 |
20240923-14:10:36.420 |
ARCX |
280M0DBGF7VVC02421 |
|
38 |
92.08 |
20240923-14:10:36.420 |
ARCX |
280M0DBGF800C02421 |
|
13 |
92.08 |
20240923-14:10:36.420 |
ARCX |
280M0DBGF801C02421 |
|
6 |
92.06 |
20240923-14:10:45.901 |
ARCX |
280M0DBGFADHC02421 |
|
14 |
92.06 |
20240923-14:10:45.972 |
ARCX |
280M0DBGFAEEC02421 |
|
80 |
92.06 |
20240923-14:11:01.264 |
ARCX |
280M0DBGFDDHC02421 |
|
20 |
92.06 |
20240923-14:11:01.264 |
XNAS |
280M0DBGFDDIC02421 |
|
100 |
92.06 |
20240923-14:11:29.401 |
XNYS |
280M0DBGFK9TC02421 |
|
7 |
92.06 |
20240923-14:11:47.488 |
IEXG |
280M0DBGFNPKC02421 |
|
1 |
92.06 |
20240923-14:11:49.133 |
IEXG |
280M0DBGFO2VC02421 |
|
3 |
92.06 |
20240923-14:11:50.495 |
IEXG |
280M0DBGFOB6C02421 |
|
198 |
92.1 |
20240923-14:12:14.022 |
XNAS |
280M0DBGFT79C02421 |
|
2 |
92.1 |
20240923-14:12:15.661 |
XNAS |
280M0DBGFTHLC02421 |
|
100 |
92.04 |
20240923-14:13:18.436 |
XNYS |
280M0DBGGAA9C02421 |
|
100 |
92.01 |
20240923-14:13:28.924 |
XNAS |
280M0DBGGC9AC02421 |
|
100 |
91.98 |
20240923-14:14:20.964 |
IEXG |
280M0DBGGMGSC02421 |
|
100 |
91.95 |
20240923-14:14:27.723 |
EDGX |
280M0DBGGO10C02421 |
|
100 |
91.9 |
20240923-14:15:01.087 |
IEXG |
280M0DBGGV3HC02421 |
|
100 |
91.9 |
20240923-14:15:20.086 |
EDGX |
280M0DBGH4K6C02421 |
|
100 |
91.89 |
20240923-14:15:52.535 |
ARCX |
280M0DBGHC1MC02421 |
|
100 |
91.9 |
20240923-14:16:04.096 |
BATY |
280M0DBGHEAAC02421 |
|
100 |
91.88 |
20240923-14:16:54.236 |
XNAS |
280M0DBGHNL4C02421 |
|
46 |
91.97 |
20240923-14:17:48.222 |
ARCX |
280M0DBGI1SKC02421 |
|
54 |
91.97 |
20240923-14:17:48.222 |
ARCX |
280M0DBGI1SLC02421 |
|
100 |
91.97 |
20240923-14:17:48.222 |
ARCX |
280M0DBGI1SMC02421 |
|
100 |
91.97 |
20240923-14:17:48.222 |
ARCX |
280M0DBGI1SNC02421 |
|
100 |
92.02 |
20240923-14:18:42.803 |
IEXG |
280M0DBGICA4C02421 |
|
100 |
92.08 |
20240923-14:19:09.910 |
XNYS |
280M0DBGIHU4C02421 |
|
100 |
92.08 |
20240923-14:19:14.937 |
XNAS |
280M0DBGIITPC02421 |
|
100 |
92.05 |
20240923-14:19:47.999 |
ARCX |
280M0DBGIP6TC02421 |
|
100 |
92.09 |
20240923-14:20:27.343 |
XNYS |
280M0DBGJ115C02421 |
|
100 |
92.09 |
20240923-14:20:27.343 |
XNYS |
280M0DBGJ116C02421 |
|
100 |
92 |
20240923-14:20:56.623 |
XASE |
280M0DBGJ67AC02421 |
|
49 |
92.03 |
20240923-14:21:35.802 |
ARCX |
280M0DBGJCLRC02421 |
|
51 |
92.03 |
20240923-14:21:35.802 |
ARCX |
280M0DBGJCLSC02421 |
|
100 |
92.03 |
20240923-14:21:35.802 |
ARCX |
280M0DBGJCLTC02421 |
|
100 |
92.09 |
20240923-14:22:23.283 |
IEXG |
280M0DBGJKG1C02421 |
|
35 |
92.08 |
20240923-14:22:39.185 |
XNAS |
280M0DBGJMSKC02421 |
|
65 |
92.08 |
20240923-14:22:42.036 |
XASE |
280M0DBGJNBPC02421 |
|
100 |
92.07 |
20240923-14:22:44.533 |
XASE |
280M0DBGJNQ6C02421 |
|
98 |
92.08 |
20240923-14:23:31.047 |
XNAS |
280M0DBGK0UNC02421 |
|
2 |
92.08 |
20240923-14:23:31.047 |
XNAS |
280M0DBGK0UOC02421 |
|
100 |
92.08 |
20240923-14:23:53.096 |
XASE |
280M0DBGK509C02421 |
|
1 |
92.01 |
20240923-14:24:36.428 |
BATY |
280M0DBGKE7MC02421 |
|
99 |
92.01 |
20240923-14:24:36.428 |
BATY |
280M0DBGKE7NC02421 |
|
100 |
91.95 |
20240923-14:25:37.169 |
XNAS |
280M0DBGKRMEC02421 |
|
20 |
91.97 |
20240923-14:26:23.924 |
XNAS |
280M0DBGL5CGC02421 |
|
80 |
91.97 |
20240923-14:26:24.481 |
XNAS |
280M0DBGL5MTC02421 |
|
2 |
91.97 |
20240923-14:26:24.481 |
XASE |
280M0DBGL5MUC02421 |
|
98 |
91.97 |
20240923-14:26:24.481 |
XASE |
280M0DBGL5MVC02421 |
|
100 |
92.01 |
20240923-14:27:26.138 |
XASE |
280M0DBGLHSMC02421 |
|
100 |
92.01 |
20240923-14:27:26.138 |
XASE |
280M0DBGLHSNC02421 |
|
100 |
91.96 |
20240923-14:28:09.614 |
XNAS |
280M0DBGLQPHC02421 |
|
100 |
91.95 |
20240923-14:28:26.457 |
XNAS |
280M0DBGLU79C02421 |
|
100 |
91.86 |
20240923-14:29:18.687 |
XASE |
280M0DBGMADJC02421 |
|
1 |
91.86 |
20240923-14:29:18.687 |
XASE |
280M0DBGMADKC02421 |
|
99 |
91.86 |
20240923-14:29:18.687 |
XASE |
280M0DBGMADLC02421 |
|
100 |
91.88 |
20240923-14:29:52.493 |
ARCX |
280M0DBGMJ46C02421 |
|
100 |
91.86 |
20240923-14:29:58.321 |
XASE |
280M0DBGMKJGC02421 |
|
100 |
91.85 |
20240923-14:30:59.197 |
XASE |
280M0DBGN4RBC02421 |
|
1 |
91.85 |
20240923-14:30:59.197 |
XASE |
280M0DBGN4RCC02421 |
|
1 |
91.85 |
20240923-14:30:59.197 |
XASE |
280M0DBGN4RDC02421 |
|
100 |
91.85 |
20240923-14:31:10.943 |
ARCX |
280M0DBGN7RDC02421 |
|
98 |
91.85 |
20240923-14:31:12.380 |
XASE |
280M0DBGN84KC02421 |
|
2 |
91.85 |
20240923-14:31:12.381 |
BATS |
280M0DBGN84LC02421 |
|
48 |
91.82 |
20240923-14:31:38.923 |
XASE |
280M0DBGNEV5C02421 |
|
12 |
91.82 |
20240923-14:31:44.595 |
XASE |
280M0DBGNGU4C02421 |
|
4 |
91.82 |
20240923-14:31:44.596 |
XASE |
280M0DBGNGU5C02421 |
|
100 |
91.88 |
20240923-14:32:39.301 |
XNAS |
280M0DBGNUAUC02421 |
|
50 |
91.88 |
20240923-14:32:46.088 |
XASE |
280M0DBGO00KC02421 |
|
50 |
91.88 |
20240923-14:32:46.088 |
XASE |
280M0DBGO00LC02421 |
|
100 |
91.88 |
20240923-14:32:46.088 |
XASE |
280M0DBGO00MC02421 |
|
100 |
91.87 |
20240923-14:33:38.727 |
EPRL |
280M0DBGOCAAC02421 |
|
100 |
91.85 |
20240923-14:33:42.183 |
ARCX |
280M0DBGOCVRC02421 |
|
33 |
91.85 |
20240923-14:33:42.183 |
ARCX |
280M0DBGOCVSC02421 |
|
67 |
91.85 |
20240923-14:33:42.183 |
ARCX |
280M0DBGOCVTC02421 |
|
100 |
91.78 |
20240923-14:34:33.266 |
XNAS |
280M0DBGOQ59C02421 |
|
54 |
91.77 |
20240923-14:34:46.832 |
XASE |
280M0DBGOSNJC02421 |
|
46 |
91.77 |
20240923-14:34:46.832 |
XASE |
280M0DBGOSNKC02421 |
|
100 |
91.73 |
20240923-14:35:28.806 |
XNAS |
280M0DBGP5URC02421 |
|
100 |
91.73 |
20240923-14:36:01.130 |
XNAS |
280M0DBGPD6FC02421 |
|
100 |
91.73 |
20240923-14:36:01.130 |
XNAS |
280M0DBGPD6HC02421 |
|
100 |
91.7 |
20240923-14:36:29.135 |
EDGA |
280M0DBGPKTUC02421 |
|
100 |
91.73 |
20240923-14:36:48.154 |
XASE |
280M0DBGPPK9C02421 |
|
100 |
91.7 |
20240923-14:37:20.996 |
XASE |
280M0DBGQ02CC02421 |
|
100 |
91.7 |
20240923-14:37:58.747 |
XASE |
280M0DBGQ7RMC02421 |
|
100 |
91.68 |
20240923-14:38:33.866 |
XASE |
280M0DBGQG6FC02421 |
|
100 |
91.64 |
20240923-14:39:23.348 |
XASE |
280M0DBGQVN4C02421 |
|
100 |
91.59 |
20240923-14:40:01.242 |
XNYS |
280M0DBGR9TRC02421 |
|
100 |
91.6 |
20240923-14:40:48.420 |
ARCX |
280M0DBGRLVRC02421 |
|
100 |
91.7 |
20240923-14:42:15.772 |
XASE |
280M0DBGSB2NC02421 |
|
100 |
91.7 |
20240923-14:42:15.772 |
XASE |
280M0DBGSB2OC02421 |
|
17 |
91.61 |
20240923-14:43:07.912 |
XNYS |
280M0DBGSOLVC02421 |
|
83 |
91.61 |
20240923-14:43:07.912 |
XNYS |
280M0DBGSOM0C02421 |
|
100 |
91.56 |
20240923-14:43:42.251 |
XNAS |
280M0DBGSVFRC02421 |
|
9 |
91.51 |
20240923-14:44:10.709 |
ARCX |
280M0DBGT591C02421 |
|
91 |
91.51 |
20240923-14:44:10.709 |
ARCX |
280M0DBGT592C02421 |
|
100 |
91.52 |
20240923-14:45:02.894 |
XNYS |
280M0DBGTF8JC02421 |
|
100 |
91.52 |
20240923-14:45:02.894 |
XNYS |
280M0DBGTF8KC02421 |
|
100 |
91.52 |
20240923-14:45:02.894 |
XNYS |
280M0DBGTF8LC02421 |
|
9 |
91.48 |
20240923-14:45:24.270 |
ARCX |
280M0DBGTKO2C02421 |
|
91 |
91.48 |
20240923-14:45:24.270 |
ARCX |
280M0DBGTKO3C02421 |
|
100 |
91.5 |
20240923-14:45:59.620 |
XASE |
280M0DBGTTUEC02421 |
|
100 |
91.63 |
20240923-14:47:40.210 |
XNYS |
280M0DBGUJ92C02421 |
|
100 |
91.63 |
20240923-14:47:49.997 |
XASE |
280M0DBGULE8C02421 |
|
100 |
91.63 |
20240923-14:47:49.997 |
XASE |
280M0DBGULE9C02421 |
|
100 |
91.6 |
20240923-14:48:46.309 |
XASE |
280M0DBGV23FC02421 |
|
100 |
91.6 |
20240923-14:49:06.948 |
XASE |
280M0DBGV89KC02421 |
|
100 |
91.61 |
20240923-14:50:03.159 |
XASE |
280M0DBGVLLQC02421 |
|
3 |
91.61 |
20240923-14:50:04.991 |
XASE |
280M0DBGVM7DC02421 |
|
20 |
91.61 |
20240923-14:50:41.901 |
ARCX |
280M0DBGVUUGC02421 |
|
37 |
91.61 |
20240923-14:50:41.901 |
ARCX |
280M0DBGVUUHC02421 |
|
43 |
91.61 |
20240923-14:50:41.901 |
ARCX |
280M0DBGVUUIC02421 |
|
100 |
91.61 |
20240923-14:50:41.901 |
ARCX |
280M0DBGVUUJC02421 |
|
100 |
91.61 |
20240923-14:51:16.007 |
XNYS |
280M0DBH0642C02421 |
|
2 |
91.63 |
20240923-14:51:36.975 |
XASE |
280M0DBH0AARC02421 |
|
98 |
91.63 |
20240923-14:51:40.380 |
XASE |
280M0DBH0AUCC02421 |
|
100 |
91.62 |
20240923-14:52:01.302 |
XASE |
280M0DBH0EV4C02421 |
|
100 |
91.61 |
20240923-14:52:05.770 |
XASE |
280M0DBH0FT0C02421 |
|
100 |
91.58 |
20240923-14:53:11.460 |
XNYS |
280M0DBH0UTKC02421 |
|
33 |
91.6 |
20240923-14:53:32.286 |
EDGA |
280M0DBH12Q9C02421 |
|
67 |
91.6 |
20240923-14:53:32.491 |
EDGA |
280M0DBH12RNC02421 |
|
100 |
91.64 |
20240923-14:54:14.787 |
ARCX |
280M0DBH1C9KC02421 |
|
100 |
91.64 |
20240923-14:54:14.787 |
ARCX |
280M0DBH1C9LC02421 |
|
100 |
91.64 |
20240923-14:55:01.045 |
BATY |
280M0DBH1L2SC02421 |
|
100 |
91.63 |
20240923-14:55:06.521 |
XASE |
280M0DBH1NASC02421 |
|
100 |
91.59 |
20240923-14:56:12.345 |
XNYS |
280M0DBH272IC02421 |
|
100 |
91.58 |
20240923-14:56:28.900 |
XASE |
280M0DBH2AGJC02421 |
|
100 |
91.67 |
20240923-14:57:40.214 |
BATY |
280M0DBH2PEPC02421 |
|
100 |
91.65 |
20240923-14:57:42.245 |
XNAS |
280M0DBH2PPVC02421 |
|
100 |
91.74 |
20240923-14:58:40.716 |
XNAS |
280M0DBH343NC02421 |
|
4 |
91.7 |
20240923-14:59:26.925 |
XASE |
280M0DBH3D37C02421 |
|
96 |
91.7 |
20240923-14:59:46.997 |
XASE |
280M0DBH3HG3C02421 |
|
4 |
91.69 |
20240923-14:59:46.998 |
XNAS |
280M0DBH3HG4C02421 |
|
100 |
91.64 |
20240923-15:00:23.925 |
ARCX |
280M0DBH3R8AC02421 |
|
100 |
91.57 |
20240923-15:01:07.415 |
ARCX |
280M0DBH4460C02421 |
|
3 |
91.5 |
20240923-15:01:38.715 |
EDGA |
280M0DBH4AMCC02421 |
|
97 |
91.5 |
20240923-15:01:38.742 |
EDGA |
280M0DBH4ANBC02421 |
|
100 |
91.45 |
20240923-15:02:14.592 |
BATS |
280M0DBH4II1C02421 |
|
2 |
91.41 |
20240923-15:03:00.933 |
XASE |
280M0DBH4S7FC02421 |
|
98 |
91.41 |
20240923-15:03:00.933 |
XASE |
280M0DBH4S7GC02421 |
|
100 |
91.395 |
20240923-15:03:33.532 |
IEXG |
280M0DBH53VOC02421 |
|
100 |
91.39 |
20240923-15:03:35.756 |
XASE |
280M0DBH54GVC02421 |
|
99 |
91.41 |
20240923-15:04:20.696 |
XASE |
280M0DBH5ED5C02421 |
|
1 |
91.41 |
20240923-15:04:20.696 |
XASE |
280M0DBH5ED6C02421 |
|
10 |
91.41 |
20240923-15:04:20.697 |
XNAS |
280M0DBH5ED7C02421 |
|
90 |
91.41 |
20240923-15:04:23.052 |
XNAS |
280M0DBH5F8KC02421 |
|
100 |
91.39 |
20240923-15:05:02.630 |
XASE |
280M0DBH5MTDC02421 |
|
2 |
91.35 |
20240923-15:05:47.756 |
XNAS |
280M0DBH62RNC02421 |
|
98 |
91.35 |
20240923-15:05:47.756 |
XNAS |
280M0DBH62RPC02421 |
|
100 |
91.37 |
20240923-15:06:34.995 |
ARCX |
280M0DBH6EOFC02421 |
|
36 |
91.34 |
20240923-15:07:13.151 |
ARCX |
280M0DBH6MFTC02421 |
|
64 |
91.34 |
20240923-15:07:13.152 |
ARCX |
280M0DBH6MFUC02421 |
|
100 |
91.33 |
20240923-15:08:00.771 |
ARCX |
280M0DBH72SDC02421 |
|
99 |
91.31 |
20240923-15:08:27.812 |
ARCX |
280M0DBH78UPC02421 |
|
1 |
91.31 |
20240923-15:08:27.812 |
ARCX |
280M0DBH78UQC02421 |
|
100 |
91.29 |
20240923-15:09:02.504 |
XNYS |
280M0DBH7GVUC02421 |
|
100 |
91.28 |
20240923-15:09:54.870 |
XASE |
280M0DBH7RVUC02421 |
|
100 |
91.32 |
20240923-15:11:01.198 |
XNAS |
280M0DBH8BHPC02421 |
|
100 |
91.32 |
20240923-15:11:01.198 |
XNAS |
280M0DBH8BHQC02421 |
|
100 |
91.33 |
20240923-15:12:00.518 |
ARCX |
280M0DBH8N05C02421 |
|
100 |
91.33 |
20240923-15:12:00.518 |
ARCX |
280M0DBH8N06C02421 |
|
6 |
91.32 |
20240923-15:12:54.618 |
BATY |
280M0DBH90SBC02421 |
|
1 |
91.43 |
20240923-15:13:26.524 |
XNAS |
280M0DBH97FTC02421 |
|
99 |
91.43 |
20240923-15:13:26.524 |
XNAS |
280M0DBH97FUC02421 |
|
100 |
91.43 |
20240923-15:13:46.437 |
ARCX |
280M0DBH9B2HC02421 |
|
100 |
91.4 |
20240923-15:14:32.416 |
ARCX |
280M0DBH9JDTC02421 |
|
100 |
91.42 |
20240923-15:15:10.289 |
ARCX |
280M0DBH9SCDC02421 |
|
2 |
91.435 |
20240923-15:15:51.347 |
XNAS |
280M0DBHA675C02421 |
|
98 |
91.44 |
20240923-15:15:51.347 |
XNAS |
280M0DBHA676C02421 |
|
100 |
91.43 |
20240923-15:16:09.520 |
ARCX |
280M0DBHA9HEC02421 |
|
100 |
91.42 |
20240923-15:16:39.044 |
ARCX |
280M0DBHAEVJC02421 |
|
99 |
91.38 |
20240923-15:17:27.276 |
ARCX |
280M0DBHARUQC02421 |
|
1 |
91.38 |
20240923-15:17:27.276 |
ARCX |
280M0DBHARURC02421 |
|
99 |
91.38 |
20240923-15:18:30.719 |
XASE |
280M0DBHB7VDC02421 |
|
1 |
91.38 |
20240923-15:18:30.719 |
XASE |
280M0DBHB7VEC02421 |
|
100 |
91.37 |
20240923-15:19:10.593 |
XNYS |
280M0DBHBG28C02421 |
|
100 |
91.37 |
20240923-15:20:01.446 |
ARCX |
280M0DBHBPA3C02421 |
|
81 |
91.39 |
20240923-15:20:30.269 |
XASE |
280M0DBHBV7IC02421 |
|
19 |
91.39 |
20240923-15:20:30.269 |
XASE |
280M0DBHBV7JC02421 |
|
100 |
91.38 |
20240923-15:21:24.416 |
XASE |
280M0DBHC95FC02421 |
|
100 |
91.38 |
20240923-15:21:24.417 |
XASE |
280M0DBHC95GC02421 |
|
100 |
91.42 |
20240923-15:21:54.529 |
XASE |
280M0DBHCF8OC02421 |
|
100 |
91.42 |
20240923-15:22:36.784 |
XASE |
280M0DBHCN31C02421 |
|
100 |
91.4 |
20240923-15:23:22.791 |
XASE |
280M0DBHCV7KC02421 |
|
100 |
91.36 |
20240923-15:23:58.075 |
XASE |
280M0DBHD6TRC02421 |
|
45 |
91.31 |
20240923-15:24:23.694 |
XASE |
280M0DBHDC1VC02421 |
|
55 |
91.31 |
20240923-15:24:23.694 |
XASE |
280M0DBHDC20C02421 |
|
100 |
91.37 |
20240923-15:25:22.717 |
XNYS |
280M0DBHDNDCC02421 |
|
3 |
91.36 |
20240923-15:25:32.268 |
XASE |
280M0DBHDPBOC02421 |
|
97 |
91.36 |
20240923-15:25:32.268 |
XASE |
280M0DBHDPBPC02421 |
|
100 |
91.35 |
20240923-15:26:02.254 |
XNAS |
280M0DBHDVTSC02421 |
|
99 |
91.34 |
20240923-15:27:12.654 |
XASE |
280M0DBHEEDHC02421 |
|
1 |
91.34 |
20240923-15:27:16.122 |
XASE |
280M0DBHEFSVC02421 |
|
100 |
91.34 |
20240923-15:27:30.566 |
XASE |
280M0DBHEL5SC02421 |
|
100 |
91.31 |
20240923-15:28:02.426 |
XASE |
280M0DBHETDKC02421 |
|
56 |
91.32 |
20240923-15:28:30.573 |
XASE |
280M0DBHF39VC02421 |
|
100 |
91.33 |
20240923-15:29:01.094 |
XNAS |
280M0DBHF8H4C02421 |
|
100 |
91.36 |
20240923-15:29:59.138 |
XNYS |
280M0DBHFKCIC02421 |
|
11 |
91.41 |
20240923-15:31:03.762 |
XNAS |
280M0DBHG4BJC02421 |
|
49 |
91.41 |
20240923-15:31:03.762 |
XNAS |
280M0DBHG4BKC02421 |
|
5 |
91.41 |
20240923-15:31:03.763 |
BATS |
280M0DBHG4BLC02421 |
|
100 |
91.39 |
20240923-15:31:22.675 |
IEXG |
280M0DBHG8SPC02421 |
|
100 |
91.39 |
20240923-15:31:22.675 |
IEXG |
280M0DBHG8SQC02421 |
|
100 |
91.41 |
20240923-15:31:58.522 |
XASE |
280M0DBHGJBVC02421 |
|
9 |
91.45 |
20240923-15:32:54.728 |
XASE |
280M0DBHH2VSC02421 |
|
9 |
91.45 |
20240923-15:32:57.683 |
XASE |
280M0DBHH3MHC02421 |
|
100 |
91.46 |
20240923-15:33:11.158 |
XNYS |
280M0DBHH73HC02421 |
|
71 |
91.44 |
20240923-15:33:11.159 |
XPSX |
280M0DBHH73IC02421 |
|
29 |
91.44 |
20240923-15:33:11.160 |
XPSX |
280M0DBHH73JC02421 |
|
100 |
91.44 |
20240923-15:34:00.013 |
XASE |
280M0DBHHI0SC02421 |
|
100 |
91.41 |
20240923-15:34:20.293 |
XASE |
280M0DBHHMDPC02421 |
|
1 |
91.5 |
20240923-15:35:10.315 |
BATS |
280M0DBHI21BC02421 |
|
16 |
91.5 |
20240923-15:35:10.315 |
XNAS |
280M0DBHI21CC02421 |
|
12 |
91.5 |
20240923-15:35:10.315 |
XNAS |
280M0DBHI21DC02421 |
|
100 |
91.5 |
20240923-15:35:45.139 |
BATS |
280M0DBHI8CPC02421 |
|
100 |
91.5 |
20240923-15:35:45.139 |
ARCX |
280M0DBHI8CQC02421 |
|
100 |
91.5 |
20240923-15:35:45.139 |
ARCX |
280M0DBHI8CRC02421 |
|
100 |
91.5 |
20240923-15:35:45.139 |
XNAS |
280M0DBHI8CSC02421 |
|
100 |
91.51 |
20240923-15:36:12.506 |
ARCX |
280M0DBHIE80C02421 |
|
100 |
91.51 |
20240923-15:37:23.899 |
XNYS |
280M0DBHIQQHC02421 |
|
11 |
91.51 |
20240923-15:37:51.462 |
XNAS |
280M0DBHIV7VC02421 |
|
89 |
91.51 |
20240923-15:38:00.067 |
XASE |
280M0DBHJ0DEC02421 |
|
11 |
91.51 |
20240923-15:38:00.068 |
XNYS |
280M0DBHJ0DFC02421 |
|
100 |
91.52 |
20240923-15:38:37.708 |
XASE |
280M0DBHJ6MMC02421 |
|
100 |
91.53 |
20240923-15:39:21.378 |
XASE |
280M0DBHJE72C02421 |
|
100 |
91.56 |
20240923-15:40:24.061 |
ARCX |
280M0DBHJPBMC02421 |
|
100 |
91.56 |
20240923-15:40:24.061 |
ARCX |
280M0DBHJPBNC02421 |
|
100 |
91.56 |
20240923-15:41:42.995 |
BATY |
280M0DBHK55CC02421 |
|
100 |
91.53 |
20240923-15:42:18.201 |
ARCX |
280M0DBHKA8JC02421 |
|
100 |
91.42 |
20240923-15:42:57.909 |
ARCX |
280M0DBHKFU5C02421 |
|
100 |
91.43 |
20240923-15:44:02.083 |
EDGX |
280M0DBHKPSDC02421 |
|
100 |
91.48 |
20240923-15:45:10.121 |
XNYS |
280M0DBHL68BC02421 |
|
100 |
91.46 |
20240923-15:45:37.238 |
ARCX |
280M0DBHLBOCC02421 |
|
100 |
91.5 |
20240923-15:46:40.604 |
XASE |
280M0DBHLM0UC02421 |
|
100 |
91.5 |
20240923-15:47:43.698 |
BATY |
280M0DBHLVJJC02421 |
|
100 |
91.48 |
20240923-15:48:18.716 |
ARCX |
280M0DBHM71UC02421 |
|
100 |
91.51 |
20240923-15:49:32.898 |
XNYS |
280M0DBHML6UC02421 |
|
100 |
91.5 |
20240923-15:50:38.221 |
XNYS |
280M0DBHN1NLC02421 |
|
11 |
91.55 |
20240923-15:51:41.575 |
ARCX |
280M0DBHNDL8C02421 |
|
57 |
91.55 |
20240923-15:52:08.390 |
XNYS |
280M0DBHNIHIC02421 |
|
2 |
91.55 |
20240923-15:52:11.696 |
XNYS |
280M0DBHNJ4CC02421 |
|
18 |
91.55 |
20240923-15:52:15.227 |
XNYS |
280M0DBHNJS9C02421 |
|
18 |
91.55 |
20240923-15:52:15.227 |
XNYS |
280M0DBHNJSAC02421 |
|
10 |
91.56 |
20240923-15:53:04.031 |
XNAS |
280M0DBHNSIJC02421 |
|
100 |
91.57 |
20240923-15:53:29.109 |
EDGX |
280M0DBHO0PGC02421 |
|
100 |
91.61 |
20240923-15:53:41.206 |
XASE |
280M0DBHO301C02421 |
|
100 |
91.59 |
20240923-15:54:30.219 |
XNAS |
280M0DBHOBCJC02421 |
|
100 |
91.58 |
20240923-15:55:27.102 |
XASE |
280M0DBHOM76C02421 |
|
100 |
91.55 |
20240923-15:56:41.678 |
ARCX |
280M0DBHP5IJC02421 |
|
100 |
91.52 |
20240923-15:58:10.144 |
ARCX |
280M0DBHPMPPC02421 |
|
27 |
91.5 |
20240923-15:58:43.082 |
XNAS |
280M0DBHQ0AEC02421 |
|
100 |
91.5 |
20240923-15:59:39.736 |
ARCX |
280M0DBHQDLTC02421 |
|
100 |
91.44 |
20240923-16:00:14.127 |
XASE |
280M0DBHQN0IC02421 |
|
100 |
91.44 |
20240923-16:01:37.833 |
XASE |
280M0DBHRAPOC02421 |
|
100 |
91.39 |
20240923-16:03:06.410 |
XASE |
280M0DBHRTP8C02421 |
|
100 |
91.39 |
20240923-16:04:53.596 |
XNYS |
280M0DBHSIMKC02421 |
|
100 |
91.38 |
20240923-16:05:04.769 |
XASE |
280M0DBHSKUDC02421 |
|
100 |
91.35 |
20240923-16:06:33.697 |
XASE |
280M0DBHT5H7C02421 |
|
100 |
91.32 |
20240923-16:07:52.116 |
XASE |
280M0DBHTIUEC02421 |
|
100 |
91.3 |
20240923-16:09:00.172 |
ARCX |
280M0DBHTV6VC02421 |
|
80 |
91.3 |
20240923-16:10:00.366 |
XASE |
280M0DBHU9SNC02421 |
|
100 |
91.29 |
20240923-16:11:16.765 |
ARCX |
280M0DBHUPUNC02421 |
|
100 |
91.28 |
20240923-16:12:18.937 |
ARCX |
280M0DBHV54HC02421 |
|
100 |
91.27 |
20240923-16:12:36.554 |
ARCX |
280M0DBHV8DPC02421 |
|
1 |
91.28 |
20240923-16:13:59.085 |
XASE |
280M0DBHVTD2C02421 |
|
99 |
91.28 |
20240923-16:14:01.091 |
XASE |
280M0DBHVTOSC02421 |
|
31 |
91.28 |
20240923-16:14:42.960 |
XASE |
280M0DBI04KNC02421 |
|
69 |
91.28 |
20240923-16:14:42.960 |
XASE |
280M0DBI04KOC02421 |
|
100 |
91.28 |
20240923-16:15:00.373 |
XASE |
280M0DBI0732C02421 |
|
100 |
91.32 |
20240923-16:16:59.089 |
XASE |
280M0DBI0TNMC02421 |
|
90 |
91.34 |
20240923-16:17:58.437 |
XASE |
280M0DBI183RC02421 |
|
10 |
91.34 |
20240923-16:17:58.437 |
XASE |
280M0DBI183SC02421 |
|
100 |
91.36 |
20240923-16:19:32.419 |
XASE |
280M0DBI1SG1C02421 |
|
100 |
91.36 |
20240923-16:20:31.253 |
XASE |
280M0DBI28QKC02421 |
|
100 |
91.39 |
20240923-16:21:09.489 |
XASE |
280M0DBI2HDJC02421 |
|
100 |
91.42 |
20240923-16:21:38.642 |
XNAS |
280M0DBI2NOCC02421 |
|
100 |
91.45 |
20240923-16:24:12.941 |
XNYS |
280M0DBI3NMBC02421 |
|
100 |
91.44 |
20240923-16:24:29.218 |
XASE |
280M0DBI3R0JC02421 |
|
2 |
91.44 |
20240923-16:24:29.219 |
BATY |
280M0DBI3R0KC02421 |
|
98 |
91.44 |
20240923-16:24:29.219 |
BATY |
280M0DBI3R0LC02421 |
|
100 |
91.43 |
20240923-16:26:53.736 |
ARCX |
280M0DBI4PGRC02421 |
|
100 |
91.46 |
20240923-16:27:54.264 |
XASE |
280M0DBI56JOC02421 |
|
6 |
91.42 |
20240923-16:28:24.417 |
XASE |
280M0DBI5C9TC02421 |
|
94 |
91.42 |
20240923-16:28:24.417 |
XASE |
280M0DBI5C9UC02421 |
|
50 |
91.36 |
20240923-16:29:10.767 |
EDGX |
280M0DBI5M09C02421 |
|
100 |
91.37 |
20240923-16:29:46.337 |
XASE |
280M0DBI5SJ7C02421 |
|
1 |
91.37 |
20240923-16:29:46.337 |
XASE |
280M0DBI5SJ8C02421 |
|
99 |
91.37 |
20240923-16:29:46.500 |
XASE |
280M0DBI5SK5C02421 |
|
100 |
91.41 |
20240923-16:30:43.428 |
XASE |
280M0DBI69L7C02421 |
|
56 |
91.38 |
20240923-16:32:04.687 |
XASE |
280M0DBI6PFQC02421 |
|
44 |
91.38 |
20240923-16:32:04.687 |
XASE |
280M0DBI6PFRC02421 |
|
100 |
91.49 |
20240923-16:33:54.205 |
ARCX |
280M0DBI7FNLC02421 |
|
100 |
91.49 |
20240923-16:33:54.205 |
ARCX |
280M0DBI7FNMC02421 |
|
2 |
91.54 |
20240923-16:35:16.416 |
XASE |
280M0DBI7TG4C02421 |
|
98 |
91.54 |
20240923-16:35:16.416 |
XASE |
280M0DBI7TG5C02421 |
|
100 |
91.55 |
20240923-16:36:48.851 |
XNAS |
280M0DBI8CABC02421 |
|
100 |
91.51 |
20240923-16:37:59.934 |
XASE |
280M0DBI8NQGC02421 |
|
100 |
91.52 |
20240923-16:39:43.519 |
XASE |
280M0DBI99HJC02421 |
|
100 |
91.53 |
20240923-16:41:16.310 |
XASE |
280M0DBI9P0OC02421 |
|
100 |
91.51 |
20240923-16:42:45.439 |
ARCX |
280M0DBIA74NC02421 |
|
100 |
91.49 |
20240923-16:43:44.885 |
XASE |
280M0DBIAFOGC02421 |
|
100 |
91.49 |
20240923-16:45:26.263 |
ARCX |
280M0DBIB154C02421 |
|
100 |
91.53 |
20240923-16:46:18.574 |
ARCX |
280M0DBIBAJNC02421 |
|
100 |
91.51 |
20240923-16:47:13.155 |
XASE |
280M0DBIBJO8C02421 |
|
63 |
91.49 |
20240923-16:48:27.863 |
ARCX |
280M0DBIC2CFC02421 |
|
37 |
91.49 |
20240923-16:48:27.863 |
ARCX |
280M0DBIC2CGC02421 |
|
38 |
91.49 |
20240923-16:48:27.863 |
ARCX |
280M0DBIC2CHC02421 |
|
50 |
91.49 |
20240923-16:48:27.863 |
ARCX |
280M0DBIC2CIC02421 |
|
12 |
91.49 |
20240923-16:48:27.863 |
ARCX |
280M0DBIC2CJC02421 |
|
100 |
91.49 |
20240923-16:49:00.088 |
ARCX |
280M0DBIC8REC02421 |
|
100 |
91.5 |
20240923-16:49:49.840 |
XASE |
280M0DBICLDAC02421 |
|
100 |
91.49 |
20240923-16:50:49.282 |
EDGX |
280M0DBID2LAC02421 |
|
78 |
91.48 |
20240923-16:52:17.989 |
XASE |
280M0DBIDLM7C02421 |
|
22 |
91.48 |
20240923-16:52:17.989 |
XASE |
280M0DBIDLM8C02421 |
|
100 |
91.46 |
20240923-16:53:28.865 |
ARCX |
280M0DBIE406C02421 |
|
6 |
91.46 |
20240923-16:55:01.266 |
ARCX |
280M0DBIEMV9C02421 |
|
94 |
91.46 |
20240923-16:55:01.266 |
ARCX |
280M0DBIEMVAC02421 |
|
10 |
91.42 |
20240923-16:56:36.252 |
XNAS |
280M0DBIFBM1C02421 |
|
90 |
91.42 |
20240923-16:56:36.252 |
XNAS |
280M0DBIFBM2C02421 |
|
60 |
91.41 |
20240923-16:57:30.142 |
XASE |
280M0DBIFLV8C02421 |
|
40 |
91.41 |
20240923-16:57:30.142 |
XASE |
280M0DBIFLV9C02421 |
|
100 |
91.4 |
20240923-16:58:15.762 |
XASE |
280M0DBIFUK0C02421 |
|
7 |
91.39 |
20240923-16:58:49.406 |
ARCX |
280M0DBIG5SDC02421 |
|
9 |
91.39 |
20240923-16:58:49.406 |
ARCX |
280M0DBIG5SEC02421 |
|
15 |
91.39 |
20240923-16:58:49.406 |
ARCX |
280M0DBIG5SFC02421 |
|
22 |
91.39 |
20240923-16:58:49.406 |
ARCX |
280M0DBIG5SGC02421 |
|
47 |
91.39 |
20240923-16:58:49.406 |
ARCX |
280M0DBIG5SHC02421 |
|
32 |
91.4 |
20240923-17:00:11.935 |
XASE |
280M0DBIGRJDC02421 |
|
100 |
91.42 |
20240923-17:00:51.968 |
XASE |
280M0DBIH50GC02421 |
|
100 |
91.4 |
20240923-17:02:14.580 |
XASE |
280M0DBIHOM2C02421 |
|
100 |
91.43 |
20240923-17:03:53.108 |
XASE |
280M0DBIIDCDC02421 |
|
100 |
91.43 |
20240923-17:03:53.108 |
XASE |
280M0DBIIDCEC02421 |
|
100 |
91.4 |
20240923-17:05:16.997 |
XASE |
280M0DBIIV3EC02421 |
|
11 |
91.42 |
20240923-17:06:34.187 |
XASE |
280M0DBIJDS2C02421 |
|
89 |
91.42 |
20240923-17:06:34.187 |
XASE |
280M0DBIJDS3C02421 |
|
100 |
91.43 |
20240923-17:07:57.679 |
XASE |
280M0DBIJV4CC02421 |
|
100 |
91.41 |
20240923-17:09:03.942 |
XASE |
280M0DBIKD89C02421 |
|
18 |
91.45 |
20240923-17:10:15.573 |
BATY |
280M0DBIKTFRC02421 |
|
18 |
91.45 |
20240923-17:10:15.573 |
BATY |
280M0DBIKTFSC02421 |
|
64 |
91.45 |
20240923-17:10:15.574 |
BATY |
280M0DBIKTFTC02421 |
|
100 |
91.48 |
20240923-17:11:31.255 |
XASE |
280M0DBILBR1C02421 |
|
100 |
91.5 |
20240923-17:13:04.684 |
XASE |
280M0DBILTAPC02421 |
|
100 |
91.43 |
20240923-17:14:23.561 |
ARCX |
280M0DBIMBQBC02421 |
|
100 |
91.38 |
20240923-17:16:24.556 |
XASE |
280M0DBIN1PCC02421 |
|
100 |
91.43 |
20240923-17:18:19.028 |
XASE |
280M0DBINN2IC02421 |
|
22 |
91.5 |
20240923-17:20:24.328 |
BATS |
280M0DBIOEN4C02421 |
|
12 |
91.5 |
20240923-17:20:24.328 |
BATS |
280M0DBIOEN5C02421 |
|
10 |
91.5 |
20240923-17:20:24.328 |
XNAS |
280M0DBIOEN6C02421 |
|
100 |
91.5 |
20240923-17:20:40.201 |
ARCX |
280M0DBIOHJUC02421 |
|
100 |
91.49 |
20240923-17:21:14.856 |
ARCX |
280M0DBIONRUC02421 |
|
3 |
91.46 |
20240923-17:22:21.478 |
IEXG |
280M0DBIP3A2C02421 |
|
100 |
91.47 |
20240923-17:22:43.992 |
ARCX |
280M0DBIP6IKC02421 |
|
1 |
91.46 |
20240923-17:23:59.911 |
ARCX |
280M0DBIPKO2C02421 |
|
99 |
91.46 |
20240923-17:23:59.911 |
ARCX |
280M0DBIPKO3C02421 |
|
100 |
91.47 |
20240923-17:25:21.566 |
XASE |
280M0DBIQ3CTC02421 |
|
48 |
91.6 |
20240923-17:27:46.774 |
XNYS |
280M0DBIR00SC02421 |
|
52 |
91.61 |
20240923-17:27:46.774 |
XNYS |
280M0DBIR00TC02421 |
|
100 |
91.61 |
20240923-17:28:00.002 |
XASE |
280M0DBIR2A6C02421 |
|
100 |
91.6 |
20240923-17:29:03.289 |
ARCX |
280M0DBIRH4BC02421 |
|
100 |
91.6 |
20240923-17:30:23.736 |
XASE |
280M0DBIS053C02421 |
|
100 |
91.6 |
20240923-17:32:13.190 |
XASE |
280M0DBISNKQC02421 |
|
1 |
91.6 |
20240923-17:32:13.190 |
XASE |
280M0DBISNKRC02421 |
|
99 |
91.6 |
20240923-17:32:13.190 |
XASE |
280M0DBISNKSC02421 |
|
100 |
91.58 |
20240923-17:32:56.246 |
XASE |
280M0DBIT0P1C02421 |
|
100 |
91.61 |
20240923-17:33:36.345 |
XASE |
280M0DBIT871C02421 |
|
100 |
91.65 |
20240923-17:34:34.249 |
ARCX |
280M0DBITL69C02421 |
|
100 |
91.66 |
20240923-17:35:56.248 |
XASE |
280M0DBIU4C0C02421 |
|
100 |
91.62 |
20240923-17:36:58.057 |
XASE |
280M0DBIUES1C02421 |
|
100 |
91.6 |
20240923-17:39:04.802 |
ARCX |
280M0DBIV6NCC02421 |
|
3 |
91.59 |
20240923-17:39:39.528 |
XASE |
280M0DBIVCVKC02421 |
|
20 |
91.59 |
20240923-17:39:39.528 |
XASE |
280M0DBIVCVLC02421 |
|
77 |
91.59 |
20240923-17:39:39.529 |
XASE |
280M0DBIVCVNC02421 |
|
90 |
91.63 |
20240923-17:40:55.994 |
ARCX |
280M0DBIVR75C02421 |
|
10 |
91.63 |
20240923-17:40:55.995 |
ARCX |
280M0DBIVR76C02421 |
|
7 |
91.67 |
20240923-17:42:24.229 |
XNYS |
280M0DBJ092EC02421 |
|
93 |
91.67 |
20240923-17:42:24.229 |
XNYS |
280M0DBJ092FC02421 |
|
100 |
91.66 |
20240923-17:43:14.506 |
XASE |
280M0DBJ0GNGC02421 |
|
100 |
91.62 |
20240923-17:44:08.817 |
XASE |
280M0DBJ0Q09C02421 |
|
100 |
91.62 |
20240923-17:45:56.471 |
ARCX |
280M0DBJ1ENOC02421 |
|
100 |
91.63 |
20240923-17:46:47.635 |
ARCX |
280M0DBJ1NLKC02421 |
|
100 |
91.66 |
20240923-17:47:18.934 |
XASE |
280M0DBJ1UUMC02421 |
|
100 |
91.62 |
20240923-17:48:21.910 |
XASE |
280M0DBJ29UJC02421 |
|
100 |
91.63 |
20240923-17:50:25.291 |
XNYS |
280M0DBJ2V0QC02421 |
|
100 |
91.66 |
20240923-17:51:10.126 |
XASE |
280M0DBJ37LAC02421 |
|
100 |
91.64 |
20240923-17:51:33.440 |
BATY |
280M0DBJ3BMEC02421 |
|
100 |
91.62 |
20240923-17:52:35.246 |
XASE |
280M0DBJ3M03C02421 |
|
11 |
91.62 |
20240923-17:54:38.162 |
XNAS |
280M0DBJ4B9LC02421 |
|
10 |
91.62 |
20240923-17:54:38.162 |
XNAS |
280M0DBJ4B9MC02421 |
|
8 |
91.63 |
20240923-17:54:50.806 |
EDGX |
280M0DBJ4DEBC02421 |
|
10 |
91.63 |
20240923-17:54:50.806 |
XNAS |
280M0DBJ4DECC02421 |
|
25 |
91.63 |
20240923-17:54:50.806 |
XNYS |
280M0DBJ4DEDC02421 |
|
100 |
91.64 |
20240923-17:55:08.894 |
XASE |
280M0DBJ4GCUC02421 |
|
48 |
91.615 |
20240923-17:56:15.976 |
XNAS |
280M0DBJ4QKTC02421 |
|
42 |
91.62 |
20240923-17:56:15.976 |
XNAS |
280M0DBJ4QKUC02421 |
|
5 |
91.62 |
20240923-17:56:15.976 |
XNAS |
280M0DBJ4QKVC02421 |
|
5 |
91.62 |
20240923-17:56:15.976 |
XNAS |
280M0DBJ4QL0C02421 |
|
53 |
91.61 |
20240923-17:56:15.985 |
XASE |
280M0DBJ4QL6C02421 |
|
47 |
91.61 |
20240923-17:56:15.985 |
XASE |
280M0DBJ4QL7C02421 |
|
53 |
91.61 |
20240923-17:56:15.985 |
XASE |
280M0DBJ4QL8C02421 |
|
47 |
91.61 |
20240923-17:56:15.985 |
XASE |
280M0DBJ4QL9C02421 |
|
3 |
91.59 |
20240923-17:56:54.704 |
XASE |
280M0DBJ50G3C02421 |
|
97 |
91.59 |
20240923-17:56:54.704 |
XASE |
280M0DBJ50G4C02421 |
|
100 |
91.64 |
20240923-17:57:25.499 |
XASE |
280M0DBJ562KC02421 |
|
25 |
91.61 |
20240923-17:59:43.019 |
XNAS |
280M0DBJ5PJGC02421 |
|
75 |
91.61 |
20240923-17:59:43.019 |
XNAS |
280M0DBJ5PJHC02421 |
|
100 |
91.61 |
20240923-18:00:31.892 |
IEXG |
280M0DBJ64ITC02421 |
|
21 |
91.61 |
20240923-18:00:41.801 |
ARCX |
280M0DBJ66AIC02421 |
|
10 |
91.61 |
20240923-18:00:41.801 |
ARCX |
280M0DBJ66AJC02421 |
|
69 |
91.61 |
20240923-18:00:41.801 |
ARCX |
280M0DBJ66AKC02421 |
|
100 |
91.57 |
20240923-18:02:09.035 |
XASE |
280M0DBJ6M9SC02421 |
|
21 |
91.56 |
20240923-18:02:39.310 |
XASE |
280M0DBJ6RM8C02421 |
|
79 |
91.56 |
20240923-18:02:39.310 |
XASE |
280M0DBJ6RM9C02421 |
|
100 |
91.56 |
20240923-18:04:01.420 |
XASE |
280M0DBJ78BOC02421 |
|
100 |
91.53 |
20240923-18:05:00.087 |
XASE |
280M0DBJ7HSKC02421 |
|
48 |
91.56 |
20240923-18:06:00.215 |
XASE |
280M0DBJ7RFHC02421 |
|
6 |
91.56 |
20240923-18:06:00.215 |
XASE |
280M0DBJ7RFIC02421 |
|
46 |
91.56 |
20240923-18:06:00.215 |
XASE |
280M0DBJ7RFJC02421 |
|
100 |
91.54 |
20240923-18:07:30.053 |
XASE |
280M0DBJ88U8C02421 |
|
100 |
91.55 |
20240923-18:09:04.911 |
MEMX |
280M0DBJ8OAGC02421 |
|
100 |
91.54 |
20240923-18:09:19.516 |
XASE |
280M0DBJ8QB5C02421 |
|
100 |
91.54 |
20240923-18:09:19.517 |
XASE |
280M0DBJ8QB6C02421 |
|
93 |
91.56 |
20240923-18:11:19.141 |
ARCX |
280M0DBJ9BMPC02421 |
|
7 |
91.56 |
20240923-18:11:19.141 |
ARCX |
280M0DBJ9BMQC02421 |
|
100 |
91.57 |
20240923-18:13:16.938 |
XASE |
280M0DBJ9S4OC02421 |
|
100 |
91.56 |
20240923-18:13:53.157 |
XASE |
280M0DBJA2MIC02421 |
|
100 |
91.53 |
20240923-18:15:00.577 |
XASE |
280M0DBJABI5C02421 |
|
100 |
91.53 |
20240923-18:15:43.180 |
XASE |
280M0DBJAIVVC02421 |
|
100 |
91.56 |
20240923-18:17:34.333 |
XNYS |
280M0DBJB3ATC02421 |
|
100 |
91.55 |
20240923-18:17:40.271 |
XASE |
280M0DBJB4BFC02421 |
|
100 |
91.55 |
20240923-18:17:40.271 |
XASE |
280M0DBJB4BGC02421 |
|
10 |
91.61 |
20240923-18:21:09.578 |
BATS |
280M0DBJC2PKC02421 |
|
100 |
91.61 |
20240923-18:21:16.183 |
XASE |
280M0DBJC3RLC02421 |
|
100 |
91.61 |
20240923-18:21:16.183 |
XASE |
280M0DBJC3RMC02421 |
|
100 |
91.62 |
20240923-18:22:26.106 |
XPSX |
280M0DBJCDDCC02421 |
|
100 |
91.59 |
20240923-18:23:17.141 |
XASE |
280M0DBJCKV8C02421 |
|
100 |
91.59 |
20240923-18:23:59.084 |
XASE |
280M0DBJCRA8C02421 |
|
100 |
91.53 |
20240923-18:25:57.229 |
XASE |
280M0DBJDD16C02421 |
|
100 |
91.53 |
20240923-18:25:57.229 |
XASE |
280M0DBJDD17C02421 |
|
100 |
91.47 |
20240923-18:27:32.078 |
XASE |
280M0DBJDSJLC02421 |
|
100 |
91.51 |
20240923-18:29:08.715 |
XASE |
280M0DBJE9UUC02421 |
|
100 |
91.51 |
20240923-18:29:08.715 |
EDGA |
280M0DBJE9UVC02421 |
|
100 |
91.51 |
20240923-18:30:54.680 |
ARCX |
280M0DBJETO8C02421 |
|
14 |
91.53 |
20240923-18:31:46.999 |
IEXG |
280M0DBJF6QFC02421 |
|
86 |
91.53 |
20240923-18:31:46.999 |
IEXG |
280M0DBJF6QGC02421 |
|
100 |
91.53 |
20240923-18:31:47.000 |
XASE |
280M0DBJF6QHC02421 |
|
100 |
91.56 |
20240923-18:34:06.747 |
XNYS |
280M0DBJG3O1C02421 |
|
100 |
91.56 |
20240923-18:34:42.437 |
XASE |
280M0DBJGAK4C02421 |
|
1 |
91.56 |
20240923-18:34:42.437 |
XASE |
280M0DBJGAK5C02421 |
|
99 |
91.56 |
20240923-18:34:42.437 |
XASE |
280M0DBJGAK6C02421 |
|
100 |
91.6 |
20240923-18:36:48.561 |
XNYS |
280M0DBJH27GC02421 |
|
100 |
91.59 |
20240923-18:37:00.382 |
XNAS |
280M0DBJH4IVC02421 |
|
21 |
91.59 |
20240923-18:37:00.382 |
ARCX |
280M0DBJH4J0C02421 |
|
20 |
91.59 |
20240923-18:37:00.382 |
ARCX |
280M0DBJH4J1C02421 |
|
20 |
91.59 |
20240923-18:37:00.382 |
ARCX |
280M0DBJH4J2C02421 |
|
18 |
91.59 |
20240923-18:37:00.382 |
ARCX |
280M0DBJH4J3C02421 |
|
2 |
91.59 |
20240923-18:37:00.382 |
ARCX |
280M0DBJH4J4C02421 |
|
19 |
91.59 |
20240923-18:37:00.382 |
ARCX |
280M0DBJH4J5C02421 |
|
100 |
91.56 |
20240923-18:38:47.692 |
XASE |
280M0DBJHPL2C02421 |
|
100 |
91.55 |
20240923-18:39:59.301 |
XASE |
280M0DBJI84RC02421 |
|
100 |
91.63 |
20240923-18:41:41.403 |
XNYS |
280M0DBJIOQDC02421 |
|
100 |
91.61 |
20240923-18:41:52.482 |
ARCX |
280M0DBJIQ7QC02421 |
|
100 |
91.61 |
20240923-18:41:52.482 |
ARCX |
280M0DBJIQ7RC02421 |
|
100 |
91.66 |
20240923-18:43:32.300 |
ARCX |
280M0DBJJ9E3C02421 |
|
62 |
91.74 |
20240923-18:45:19.832 |
XNAS |
280M0DBJJR36C02421 |
|
38 |
91.74 |
20240923-18:45:19.832 |
XNAS |
280M0DBJJR37C02421 |
|
100 |
91.74 |
20240923-18:45:19.832 |
XNAS |
280M0DBJJR38C02421 |
|
100 |
91.72 |
20240923-18:47:43.585 |
XNAS |
280M0DBJKL7IC02421 |
|
100 |
91.72 |
20240923-18:47:43.585 |
ARCX |
280M0DBJKL7KC02421 |
|
100 |
91.71 |
20240923-18:47:49.766 |
ARCX |
280M0DBJKMP5C02421 |
|
100 |
91.71 |
20240923-18:48:48.858 |
XASE |
280M0DBJL3CSC02421 |
|
100 |
91.7 |
20240923-18:50:17.003 |
XNAS |
280M0DBJLMONC02421 |
|
100 |
91.68 |
20240923-18:50:41.482 |
ARCX |
280M0DBJLRHDC02421 |
|
3 |
91.68 |
20240923-18:51:37.491 |
BATY |
280M0DBJM79JC02421 |
|
100 |
91.69 |
20240923-18:52:11.194 |
XNYS |
280M0DBJMDJ9C02421 |
|
100 |
91.69 |
20240923-18:53:01.442 |
XASE |
280M0DBJMLV9C02421 |
|
7 |
91.73 |
20240923-18:54:22.267 |
BATS |
280M0DBJN4R8C02421 |
|
1 |
91.73 |
20240923-18:54:22.268 |
XNAS |
280M0DBJN4R9C02421 |
|
1 |
91.73 |
20240923-18:54:22.268 |
XNAS |
280M0DBJN4RAC02421 |
|
3 |
91.73 |
20240923-18:54:22.268 |
XNAS |
280M0DBJN4RBC02421 |
|
1 |
91.73 |
20240923-18:54:22.268 |
XNAS |
280M0DBJN4RCC02421 |
|
1 |
91.73 |
20240923-18:54:22.268 |
XNAS |
280M0DBJN4RDC02421 |
|
1 |
91.73 |
20240923-18:54:22.269 |
XNAS |
280M0DBJN4REC02421 |
|
2 |
91.73 |
20240923-18:54:22.270 |
XNAS |
280M0DBJN4RFC02421 |
|
1 |
91.73 |
20240923-18:54:22.270 |
XNAS |
280M0DBJN4RGC02421 |
|
100 |
91.72 |
20240923-18:54:22.270 |
BATY |
280M0DBJN4RHC02421 |
|
100 |
91.72 |
20240923-18:54:22.270 |
ARCX |
280M0DBJN4RMC02421 |
|
1 |
91.73 |
20240923-18:54:22.270 |
XNAS |
280M0DBJN4RNC02421 |
|
1 |
91.73 |
20240923-18:54:22.270 |
XNAS |
280M0DBJN4ROC02421 |
|
2 |
91.72 |
20240923-18:54:22.270 |
XNAS |
280M0DBJN4RPC02421 |
|
100 |
91.71 |
20240923-18:56:25.216 |
XNAS |
280M0DBJNSV7C02421 |
|
7 |
91.75 |
20240923-18:57:47.145 |
IEXG |
280M0DBJODG1C02421 |
|
93 |
91.75 |
20240923-18:57:47.145 |
IEXG |
280M0DBJODG2C02421 |
|
100 |
91.74 |
20240923-18:58:06.017 |
ARCX |
280M0DBJOI2SC02421 |
|
100 |
91.74 |
20240923-18:58:06.017 |
ARCX |
280M0DBJOI2VC02421 |
|
100 |
91.79 |
20240923-19:00:00.798 |
XASE |
280M0DBJPBEHC02421 |
|
100 |
91.79 |
20240923-19:01:15.228 |
XNYS |
280M0DBJPUKPC02421 |
|
100 |
91.82 |
20240923-19:01:51.734 |
ARCX |
280M0DBJQ6NQC02421 |
|
100 |
91.81 |
20240923-19:02:02.915 |
ARCX |
280M0DBJQ8R8C02421 |
|
11 |
91.82 |
20240923-19:03:36.591 |
ARCX |
280M0DBJQTQHC02421 |
|
1 |
91.82 |
20240923-19:03:36.591 |
XNAS |
280M0DBJQTQIC02421 |
|
10 |
91.82 |
20240923-19:03:36.591 |
XNAS |
280M0DBJQTQJC02421 |
|
1 |
91.82 |
20240923-19:03:36.591 |
XNYS |
280M0DBJQTQKC02421 |
|
1 |
91.82 |
20240923-19:03:36.591 |
XNYS |
280M0DBJQTQLC02421 |
|
1 |
91.82 |
20240923-19:03:36.591 |
XNYS |
280M0DBJQTQMC02421 |
|
6 |
91.82 |
20240923-19:03:36.592 |
ARCX |
280M0DBJQTQNC02421 |
|
6 |
91.82 |
20240923-19:03:36.592 |
ARCX |
280M0DBJQTQOC02421 |
|
100 |
91.81 |
20240923-19:03:47.294 |
XASE |
280M0DBJR0E3C02421 |
|
100 |
91.8 |
20240923-19:04:00.497 |
ARCX |
280M0DBJR3VUC02421 |
|
100 |
91.75 |
20240923-19:05:11.221 |
XASE |
280M0DBJRIB3C02421 |
|
100 |
91.77 |
20240923-19:06:40.132 |
XASE |
280M0DBJS43TC02421 |
|
100 |
91.74 |
20240923-19:07:40.219 |
XASE |
280M0DBJSFQ4C02421 |
|
100 |
91.74 |
20240923-19:08:26.403 |
BATS |
280M0DBJSO9QC02421 |
|
100 |
91.77 |
20240923-19:09:09.096 |
XNAS |
280M0DBJT178C02421 |
|
1 |
91.77 |
20240923-19:09:30.215 |
XNAS |
280M0DBJT6ULC02421 |
|
10 |
91.77 |
20240923-19:09:30.215 |
XNAS |
280M0DBJT6UMC02421 |
|
89 |
91.77 |
20240923-19:09:30.215 |
XNAS |
280M0DBJT6UNC02421 |
|
100 |
91.78 |
20240923-19:09:40.919 |
XASE |
280M0DBJT9HQC02421 |
|
100 |
91.79 |
20240923-19:11:22.255 |
XASE |
280M0DBJU15CC02421 |
|
51 |
91.79 |
20240923-19:11:22.255 |
XASE |
280M0DBJU15DC02421 |
|
10 |
91.87 |
20240923-19:12:49.767 |
BATS |
280M0DBJULVCC02421 |
|
100 |
91.88 |
20240923-19:12:54.677 |
XNYS |
280M0DBJUNDQC02421 |
|
100 |
91.87 |
20240923-19:13:00.983 |
ARCX |
280M0DBJUOIHC02421 |
|
15 |
91.87 |
20240923-19:13:00.983 |
ARCX |
280M0DBJUOIIC02421 |
|
85 |
91.87 |
20240923-19:13:00.983 |
ARCX |
280M0DBJUOIJC02421 |
|
100 |
91.84 |
20240923-19:14:45.427 |
XASE |
280M0DBJVB25C02421 |
|
100 |
91.84 |
20240923-19:15:43.239 |
BATY |
280M0DBJVOI7C02421 |
|
100 |
91.85 |
20240923-19:16:44.497 |
XASE |
280M0DBK037VC02421 |
|
100 |
91.88 |
20240923-19:18:11.773 |
ARCX |
280M0DBK0JC2C02421 |
|
100 |
91.98 |
20240923-19:19:09.328 |
XNAS |
280M0DBK0TNJC02421 |
|
100 |
91.97 |
20240923-19:19:30.199 |
ARCX |
280M0DBK11SOC02421 |
|
100 |
91.96 |
20240923-19:20:15.447 |
XASE |
280M0DBK1A9DC02421 |
|
100 |
91.94 |
20240923-19:20:40.331 |
ARCX |
280M0DBK1EQCC02421 |
|
89 |
91.93 |
20240923-19:21:13.512 |
XASE |
280M0DBK1L0RC02421 |
|
11 |
91.93 |
20240923-19:21:13.512 |
XASE |
280M0DBK1L0SC02421 |
|
63 |
91.93 |
20240923-19:22:20.485 |
XASE |
280M0DBK20IOC02421 |
|
37 |
91.93 |
20240923-19:22:20.485 |
XASE |
280M0DBK20IQC02421 |
|
11 |
91.92 |
20240923-19:23:24.648 |
BATS |
280M0DBK2APGC02421 |
|
9 |
91.92 |
20240923-19:23:24.648 |
BATS |
280M0DBK2APHC02421 |
|
80 |
91.92 |
20240923-19:23:24.648 |
XNYS |
280M0DBK2APIC02421 |
|
100 |
91.94 |
20240923-19:24:11.235 |
XNYS |
280M0DBK2J51C02421 |
|
100 |
91.93 |
20240923-19:24:17.319 |
XASE |
280M0DBK2KC3C02421 |
|
1 |
91.93 |
20240923-19:25:18.912 |
XASE |
280M0DBK30DUC02421 |
|
99 |
91.93 |
20240923-19:25:18.913 |
XASE |
280M0DBK30DVC02421 |
|
100 |
91.95 |
20240923-19:25:56.053 |
XASE |
280M0DBK36NTC02421 |
|
100 |
91.92 |
20240923-19:26:53.209 |
XASE |
280M0DBK3H1NC02421 |
|
100 |
91.95 |
20240923-19:27:23.153 |
XASE |
280M0DBK3MMBC02421 |
|
100 |
91.93 |
20240923-19:27:49.790 |
XASE |
280M0DBK3QV2C02421 |
|
100 |
91.9 |
20240923-19:28:37.787 |
XASE |
280M0DBK431UC02421 |
|
5 |
91.85 |
20240923-19:29:38.912 |
XASE |
280M0DBK4E57C02421 |
|
95 |
91.85 |
20240923-19:29:38.912 |
XASE |
280M0DBK4E59C02421 |
|
5 |
91.85 |
20240923-19:29:38.912 |
XASE |
280M0DBK4E5BC02421 |
|
95 |
91.85 |
20240923-19:29:38.912 |
XASE |
280M0DBK4E5DC02421 |
|
100 |
91.82 |
20240923-19:30:27.325 |
XASE |
280M0DBK4QJJC02421 |
|
100 |
91.88 |
20240923-19:31:33.360 |
XNYS |
280M0DBK59MOC02421 |
|
24 |
91.87 |
20240923-19:31:39.834 |
ARCX |
280M0DBK5B83C02421 |
|
10 |
91.87 |
20240923-19:31:39.834 |
ARCX |
280M0DBK5B84C02421 |
|
66 |
91.87 |
20240923-19:31:39.834 |
ARCX |
280M0DBK5B85C02421 |
|
10 |
91.87 |
20240923-19:31:39.834 |
ARCX |
280M0DBK5B89C02421 |
|
90 |
91.87 |
20240923-19:31:39.834 |
ARCX |
280M0DBK5B8BC02421 |
|
100 |
91.81 |
20240923-19:32:46.930 |
XASE |
280M0DBK5RADC02421 |
|
100 |
91.78 |
20240923-19:33:22.383 |
XASE |
280M0DBK65EBC02421 |
|
100 |
91.73 |
20240923-19:33:43.048 |
XASE |
280M0DBK69VRC02421 |
|
100 |
91.75 |
20240923-19:34:36.948 |
XASE |
280M0DBK6PGIC02421 |
|
100 |
91.73 |
20240923-19:35:09.665 |
XASE |
280M0DBK70RBC02421 |
|
100 |
91.74 |
20240923-19:35:36.595 |
XASE |
280M0DBK77FTC02421 |
|
90 |
91.75 |
20240923-19:35:59.372 |
XASE |
280M0DBK7C93C02421 |
|
10 |
91.75 |
20240923-19:35:59.372 |
XASE |
280M0DBK7C94C02421 |
|
1 |
91.75 |
20240923-19:36:53.385 |
BATS |
280M0DBK7P8UC02421 |
|
10 |
91.75 |
20240923-19:36:53.385 |
XNAS |
280M0DBK7P8VC02421 |
|
1 |
91.76 |
20240923-19:37:06.100 |
BATS |
280M0DBK7SAGC02421 |
|
9 |
91.76 |
20240923-19:37:06.100 |
BATS |
280M0DBK7SAHC02421 |
|
12 |
91.76 |
20240923-19:37:06.100 |
XNAS |
280M0DBK7SAIC02421 |
|
45 |
91.76 |
20240923-19:37:06.100 |
XNAS |
280M0DBK7SAJC02421 |
|
14 |
91.76 |
20240923-19:37:06.100 |
XNYS |
280M0DBK7SAKC02421 |
|
7 |
91.76 |
20240923-19:37:06.101 |
XNYS |
280M0DBK7SALC02421 |
|
4 |
91.75 |
20240923-19:37:06.101 |
XNAS |
280M0DBK7SAMC02421 |
|
1 |
91.76 |
20240923-19:37:06.101 |
XNAS |
280M0DBK7SANC02421 |
|
7 |
91.76 |
20240923-19:37:06.101 |
XNAS |
280M0DBK7SAOC02421 |
|
100 |
91.74 |
20240923-19:37:06.102 |
XASE |
280M0DBK7SB2C02421 |
|
100 |
91.74 |
20240923-19:37:06.102 |
XASE |
280M0DBK7SB3C02421 |
|
100 |
91.7 |
20240923-19:38:51.355 |
XASE |
280M0DBK8T6PC02421 |
|
100 |
91.7 |
20240923-19:38:51.355 |
XASE |
280M0DBK8T6QC02421 |
|
100 |
91.67 |
20240923-19:40:09.771 |
EDGX |
280M0DBK9GG6C02421 |
|
10 |
91.71 |
20240923-19:40:32.891 |
XNAS |
280M0DBK9NGDC02421 |
|
100 |
91.71 |
20240923-19:40:35.683 |
ARCX |
280M0DBK9O6BC02421 |
|
100 |
91.76 |
20240923-19:41:18.118 |
XNYS |
280M0DBKA1PJC02421 |
|
100 |
91.77 |
20240923-19:41:30.146 |
XASE |
280M0DBKA4GNC02421 |
|
100 |
91.77 |
20240923-19:41:48.921 |
XASE |
280M0DBKA8FCC02421 |
|
100 |
91.78 |
20240923-19:42:35.689 |
XASE |
280M0DBKAIK7C02421 |
|
75 |
91.78 |
20240923-19:42:35.689 |
XASE |
280M0DBKAIK8C02421 |
|
25 |
91.78 |
20240923-19:42:35.791 |
XASE |
280M0DBKAIL6C02421 |
|
100 |
91.76 |
20240923-19:43:38.351 |
IEXG |
280M0DBKB0L1C02421 |
|
100 |
91.75 |
20240923-19:43:50.517 |
XASE |
280M0DBKB358C02421 |
|
100 |
91.75 |
20240923-19:43:50.890 |
BATS |
280M0DBKB38BC02421 |
|
92 |
91.755 |
20240923-19:44:01.812 |
XNYS |
280M0DBKB5HKC02421 |
|
100 |
91.76 |
20240923-19:44:01.813 |
EDGX |
280M0DBKB5HLC02421 |
|
41 |
91.76 |
20240923-19:44:01.813 |
EDGX |
280M0DBKB5HMC02421 |
|
200 |
91.76 |
20240923-19:44:01.813 |
ARCX |
280M0DBKB5HNC02421 |
|
100 |
91.76 |
20240923-19:44:01.813 |
ARCX |
280M0DBKB5HOC02421 |
|
8 |
91.755 |
20240923-19:44:01.813 |
XNYS |
280M0DBKB5HPC02421 |
|
13 |
91.76 |
20240923-19:44:01.813 |
XNYS |
280M0DBKB5HQC02421 |
|
100 |
91.76 |
20240923-19:44:01.813 |
XNYS |
280M0DBKB5HRC02421 |
|
100 |
91.76 |
20240923-19:44:01.813 |
XNYS |
280M0DBKB5HSC02421 |
|
592 |
91.76 |
20240923-19:44:01.813 |
XNYS |
280M0DBKB5HTC02421 |
|
100 |
91.76 |
20240923-19:44:01.813 |
XNYS |
280M0DBKB5HUC02421 |
|
18 |
91.755 |
20240923-19:44:01.813 |
XNAS |
280M0DBKB5HVC02421 |
|
100 |
91.755 |
20240923-19:44:01.813 |
XNAS |
280M0DBKB5I1C02421 |
|
33 |
91.76 |
20240923-19:44:01.813 |
XNAS |
280M0DBKB5I2C02421 |
|
13 |
91.76 |
20240923-19:44:01.813 |
XNAS |
280M0DBKB5I3C02421 |
|
82 |
91.76 |
20240923-19:44:01.813 |
XNAS |
280M0DBKB5I4C02421 |
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.
Latest directors dealings
- 33 minutes ago Wizz Air Holdings
- 43 minutes ago Trifast
- 52 minutes ago Molten Ventures
- 1 hour ago XPS Pensions Group
- 1 hour ago Eneraqua Technologies