CRH PLC Transaction in Own Shares
06 11월 2024 - 6:00PM
RNS Regulatory News
RNS Number : 1498L
CRH PLC
06 November 2024
6th November
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 5th
November 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
|
|
2,544
|
$95.77
|
$96.69
|
$95.02
|
XNYS
|
|
619
|
$95.49
|
$96.71
|
$95.02
|
EDGX
|
|
1,195
|
$95.81
|
$96.69
|
$94.35
|
ARCX
|
|
250
|
$95.73
|
$96.25
|
$95.12
|
BATS
|
|
3,179
|
$95.36
|
$96.74
|
$94.35
|
XNAS
|
|
200
|
$95.19
|
$95.22
|
$95.15
|
BATY
|
|
100
|
$95.20
|
$95.20
|
$95.20
|
EPRL
|
|
100
|
$94.49
|
$94.49
|
$94.49
|
IEXG
|
|
300
|
$95.61
|
$95.67
|
$95.58
|
MEMX
|
|
200
|
$95.70
|
$95.70
|
$95.70
|
XPSX
|
|
33,513
|
$96.12
|
$96.75
|
$95.00
|
EDGA
|
|
3,800
|
$96.06
|
$96.71
|
$95.05
|
LTSE
|
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
679,013,547 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,093,683 of its ordinary shares in treasury,
which represents 5.707% 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
5th November 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:
|
|
5th November
2024
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$96.0107
|
46,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
20
|
94.69
|
20241105-14:30:00.907
|
ARCX
|
280PHPG30KJJC02421
|
|
20
|
94.7
|
20241105-14:30:00.908
|
ARCX
|
280PHPG30KJMC02421
|
|
8
|
94.69
|
20241105-14:30:00.908
|
XNAS
|
280PHPG30KJNC02421
|
|
30
|
94.72
|
20241105-14:30:00.909
|
XNAS
|
280PHPG30KJPC02421
|
|
2
|
94.72
|
20241105-14:30:00.909
|
XNAS
|
280PHPG30KJRC02421
|
|
20
|
94.72
|
20241105-14:30:00.909
|
XNAS
|
280PHPG30KJSC02421
|
|
100
|
94.49
|
20241105-14:30:11.266
|
IEXG
|
280PHPG30PR9C02421
|
|
100
|
94.51
|
20241105-14:30:27.580
|
XNAS
|
280PHPG30SCBC02421
|
|
100
|
94.5
|
20241105-14:30:37.527
|
XNAS
|
280PHPG30TUAC02421
|
|
100
|
94.35
|
20241105-14:30:47.317
|
XNAS
|
280PHPG30VD2C02421
|
|
87
|
94.35
|
20241105-14:30:47.317
|
ARCX
|
280PHPG30VD3C02421
|
|
13
|
94.35
|
20241105-14:30:47.318
|
ARCX
|
280PHPG30VD4C02421
|
|
74
|
94.4
|
20241105-14:31:12.891
|
XNAS
|
280PHPG312PEC02421
|
|
26
|
94.4
|
20241105-14:31:12.964
|
XNAS
|
280PHPG312PMC02421
|
|
37
|
94.4
|
20241105-14:31:12.967
|
XNAS
|
280PHPG312PNC02421
|
|
10
|
94.4
|
20241105-14:31:12.967
|
XNAS
|
280PHPG312POC02421
|
|
10
|
94.4
|
20241105-14:31:12.968
|
XNAS
|
280PHPG312PPC02421
|
|
10
|
94.4
|
20241105-14:31:12.968
|
XNAS
|
280PHPG312PQC02421
|
|
10
|
94.4
|
20241105-14:31:12.968
|
XNAS
|
280PHPG312PRC02421
|
|
10
|
94.4
|
20241105-14:31:12.969
|
XNAS
|
280PHPG312PSC02421
|
|
10
|
94.4
|
20241105-14:31:12.969
|
XNAS
|
280PHPG312PTC02421
|
|
3
|
94.4
|
20241105-14:31:12.969
|
XNAS
|
280PHPG312PUC02421
|
|
5
|
94.9
|
20241105-14:33:10.964
|
ARCX
|
280PHPG31H40C02421
|
|
95
|
94.91
|
20241105-14:33:10.964
|
ARCX
|
280PHPG31H41C02421
|
|
100
|
94.94
|
20241105-14:33:35.438
|
XNAS
|
280PHPG31JUCC02421
|
|
100
|
94.94
|
20241105-14:33:36.154
|
XNAS
|
280PHPG31K22C02421
|
|
100
|
95.15
|
20241105-14:33:55.517
|
BATY
|
280PHPG31M56C02421
|
|
100
|
95.1
|
20241105-14:34:07.549
|
XNYS
|
280PHPG31NJCC02421
|
|
44
|
95.1
|
20241105-14:34:07.549
|
XNAS
|
280PHPG31NJEC02421
|
|
50
|
95.1
|
20241105-14:34:07.549
|
XNAS
|
280PHPG31NJFC02421
|
|
47
|
95.1
|
20241105-14:34:07.549
|
XNAS
|
280PHPG31NJGC02421
|
|
3
|
95.1
|
20241105-14:34:07.549
|
XNAS
|
280PHPG31NJHC02421
|
|
26
|
95.1
|
20241105-14:34:07.549
|
XNAS
|
280PHPG31NJIC02421
|
|
30
|
95.1
|
20241105-14:34:07.549
|
XNAS
|
280PHPG31NJJC02421
|
|
100
|
95.12
|
20241105-14:34:36.149
|
XNAS
|
280PHPG31QQIC02421
|
|
150
|
95.21
|
20241105-14:35:04.940
|
LTSE
|
280PHPG31UJTC02421
|
|
50
|
95.21
|
20241105-14:35:04.940
|
LTSE
|
280PHPG31UJUC02421
|
|
100
|
95.22
|
20241105-14:35:11.967
|
BATY
|
280PHPG31VKUC02421
|
|
100
|
95.16
|
20241105-14:35:14.756
|
XNYS
|
280PHPG3200DC02421
|
|
100
|
95.16
|
20241105-14:35:14.756
|
XNYS
|
280PHPG3200EC02421
|
|
100
|
95.16
|
20241105-14:35:14.757
|
XNAS
|
280PHPG3200FC02421
|
|
100
|
94.96
|
20241105-14:36:21.647
|
XNAS
|
280PHPG329HDC02421
|
|
100
|
94.96
|
20241105-14:36:21.647
|
XNAS
|
280PHPG329HEC02421
|
|
100
|
94.98
|
20241105-14:36:54.579
|
XNAS
|
280PHPG32DS8C02421
|
|
100
|
94.98
|
20241105-14:37:12.810
|
XNAS
|
280PHPG32GLAC02421
|
|
100
|
95.05
|
20241105-14:37:47.246
|
LTSE
|
280PHPG32LJ3C02421
|
|
200
|
95.02
|
20241105-14:38:54.633
|
EDGX
|
280PHPG32UQGC02421
|
|
100
|
95.02
|
20241105-14:38:58.180
|
EDGX
|
280PHPG32VBUC02421
|
|
100
|
95.02
|
20241105-14:39:16.778
|
XNYS
|
280PHPG331SIC02421
|
|
100
|
95.02
|
20241105-14:39:35.627
|
XNAS
|
280PHPG3343BC02421
|
|
100
|
95.12
|
20241105-14:40:06.966
|
XNYS
|
280PHPG338TBC02421
|
|
100
|
95.15
|
20241105-14:40:38.492
|
XNYS
|
280PHPG33EC2C02421
|
|
100
|
95.2
|
20241105-14:41:04.084
|
EPRL
|
280PHPG33IIRC02421
|
|
100
|
95.15
|
20241105-14:41:18.588
|
EDGA
|
280PHPG33LF9C02421
|
|
59
|
95.09
|
20241105-14:41:23.324
|
EDGA
|
280PHPG33M7JC02421
|
|
41
|
95.09
|
20241105-14:41:25.770
|
EDGA
|
280PHPG33MKFC02421
|
|
100
|
95.06
|
20241105-14:41:59.560
|
EDGA
|
280PHPG33T13C02421
|
|
100
|
95.01
|
20241105-14:42:05.316
|
EDGA
|
280PHPG33UC9C02421
|
|
100
|
95.09
|
20241105-14:43:11.124
|
EDGA
|
280PHPG34AAGC02421
|
|
20
|
95.09
|
20241105-14:43:11.124
|
EDGA
|
280PHPG34AAHC02421
|
|
20
|
95.09
|
20241105-14:43:11.124
|
EDGA
|
280PHPG34AAIC02421
|
|
60
|
95.09
|
20241105-14:43:11.124
|
EDGA
|
280PHPG34AAKC02421
|
|
100
|
95.04
|
20241105-14:44:01.048
|
XNAS
|
280PHPG34INPC02421
|
|
100
|
95.09
|
20241105-14:44:23.987
|
EDGA
|
280PHPG34N7GC02421
|
|
100
|
95.04
|
20241105-14:45:33.906
|
XNYS
|
280PHPG353VUC02421
|
|
100
|
95.05
|
20241105-14:45:39.515
|
XNYS
|
280PHPG35512C02421
|
|
100
|
95
|
20241105-14:45:44.635
|
EDGA
|
280PHPG3560KC02421
|
|
100
|
95
|
20241105-14:45:44.635
|
EDGA
|
280PHPG3560LC02421
|
|
100
|
95.1
|
20241105-14:47:15.614
|
XNAS
|
280PHPG35PV2C02421
|
|
100
|
95.09
|
20241105-14:47:40.608
|
EDGA
|
280PHPG35V6TC02421
|
|
100
|
95.12
|
20241105-14:48:16.607
|
BATS
|
280PHPG367EEC02421
|
|
100
|
95.09
|
20241105-14:48:23.665
|
EDGA
|
280PHPG368SMC02421
|
|
83
|
95.09
|
20241105-14:48:23.665
|
EDGA
|
280PHPG368SNC02421
|
|
100
|
95.15
|
20241105-14:49:18.190
|
EDGA
|
280PHPG36KC2C02421
|
|
100
|
95.05
|
20241105-14:49:30.232
|
EDGA
|
280PHPG36NBGC02421
|
|
100
|
95.02
|
20241105-14:50:01.840
|
EDGA
|
280PHPG36U6MC02421
|
|
19
|
95.2
|
20241105-14:50:58.130
|
EDGA
|
280PHPG37A6AC02421
|
|
81
|
95.2
|
20241105-14:50:58.130
|
EDGA
|
280PHPG37A6CC02421
|
|
81
|
95.2
|
20241105-14:50:58.130
|
EDGA
|
280PHPG37A6DC02421
|
|
19
|
95.2
|
20241105-14:50:58.130
|
EDGA
|
280PHPG37A6EC02421
|
|
24
|
95.24
|
20241105-14:51:42.286
|
ARCX
|
280PHPG37IUBC02421
|
|
76
|
95.24
|
20241105-14:51:42.286
|
ARCX
|
280PHPG37IUCC02421
|
|
78
|
95.19
|
20241105-14:51:42.286
|
EDGA
|
280PHPG37IUDC02421
|
|
22
|
95.19
|
20241105-14:51:42.286
|
EDGA
|
280PHPG37IUEC02421
|
|
23
|
95.19
|
20241105-14:51:42.287
|
EDGA
|
280PHPG37IUFC02421
|
|
77
|
95.19
|
20241105-14:51:43.254
|
EDGA
|
280PHPG37J2QC02421
|
|
100
|
95.18
|
20241105-14:52:34.843
|
EDGA
|
280PHPG37SR7C02421
|
|
18
|
95.19
|
20241105-14:53:05.187
|
EDGA
|
280PHPG382VRC02421
|
|
82
|
95.19
|
20241105-14:53:05.187
|
EDGA
|
280PHPG382VSC02421
|
|
100
|
95.31
|
20241105-14:53:44.165
|
EDGA
|
280PHPG38B5VC02421
|
|
2
|
95.42
|
20241105-14:54:16.311
|
BATS
|
280PHPG38IMGC02421
|
|
1
|
95.42
|
20241105-14:54:16.311
|
XNAS
|
280PHPG38IMHC02421
|
|
1
|
95.42
|
20241105-14:54:16.311
|
XNAS
|
280PHPG38IMIC02421
|
|
100
|
95.43
|
20241105-14:54:16.877
|
XNYS
|
280PHPG38IQIC02421
|
|
100
|
95.48
|
20241105-14:55:16.049
|
LTSE
|
280PHPG38V4HC02421
|
|
100
|
95.48
|
20241105-14:55:18.063
|
XNAS
|
280PHPG38VHHC02421
|
|
100
|
95.52
|
20241105-14:55:40.796
|
LTSE
|
280PHPG394VDC02421
|
|
100
|
95.58
|
20241105-14:56:04.791
|
MEMX
|
280PHPG39AC4C02421
|
|
100
|
95.58
|
20241105-14:56:04.791
|
MEMX
|
280PHPG39AC5C02421
|
|
100
|
95.71
|
20241105-14:57:21.188
|
XNYS
|
280PHPG39PVUC02421
|
|
100
|
95.705
|
20241105-14:57:54.909
|
XNAS
|
280PHPG3A0PSC02421
|
|
100
|
95.69
|
20241105-14:58:01.445
|
EDGA
|
280PHPG3A25RC02421
|
|
100
|
95.65
|
20241105-14:58:55.172
|
LTSE
|
280PHPG3ADI3C02421
|
|
100
|
95.66
|
20241105-14:59:09.914
|
EDGA
|
280PHPG3AI55C02421
|
|
100
|
95.7
|
20241105-15:00:13.350
|
XPSX
|
280PHPG3B3F2C02421
|
|
100
|
95.7
|
20241105-15:00:13.350
|
XPSX
|
280PHPG3B3F4C02421
|
|
100
|
95.6
|
20241105-15:00:39.097
|
EDGA
|
280PHPG3BDE4C02421
|
|
100
|
95.7
|
20241105-15:01:26.165
|
LTSE
|
280PHPG3BR1DC02421
|
|
33
|
95.67
|
20241105-15:01:57.165
|
MEMX
|
280PHPG3C3DQC02421
|
|
67
|
95.67
|
20241105-15:01:57.165
|
MEMX
|
280PHPG3C3DRC02421
|
|
100
|
95.76
|
20241105-15:02:21.326
|
ARCX
|
280PHPG3CBN2C02421
|
|
100
|
95.73
|
20241105-15:02:24.767
|
EDGA
|
280PHPG3CCJ9C02421
|
|
7
|
95.73
|
20241105-15:02:24.767
|
EDGA
|
280PHPG3CCJAC02421
|
|
93
|
95.73
|
20241105-15:02:24.767
|
EDGA
|
280PHPG3CCJBC02421
|
|
100
|
95.81
|
20241105-15:03:56.214
|
XNAS
|
280PHPG3DF12C02421
|
|
100
|
95.84
|
20241105-15:04:02.243
|
EDGA
|
280PHPG3DHBQC02421
|
|
100
|
95.77
|
20241105-15:05:00.061
|
XNAS
|
280PHPG3E4CPC02421
|
|
100
|
95.76
|
20241105-15:05:07.358
|
EDGA
|
280PHPG3E7HFC02421
|
|
100
|
95.79
|
20241105-15:05:39.779
|
EDGA
|
280PHPG3EIAOC02421
|
|
74
|
95.71
|
20241105-15:06:08.173
|
EDGA
|
280PHPG3ERNGC02421
|
|
26
|
95.71
|
20241105-15:06:08.173
|
EDGA
|
280PHPG3ERNHC02421
|
|
100
|
95.6
|
20241105-15:06:56.138
|
EDGA
|
280PHPG3FB4KC02421
|
|
90
|
95.57
|
20241105-15:07:23.741
|
EDGA
|
280PHPG3FK6OC02421
|
|
10
|
95.57
|
20241105-15:07:23.741
|
EDGA
|
280PHPG3FK6QC02421
|
|
32
|
95.51
|
20241105-15:08:22.938
|
EDGA
|
280PHPG3G5VPC02421
|
|
68
|
95.51
|
20241105-15:08:22.938
|
EDGA
|
280PHPG3G5VQC02421
|
|
100
|
95.62
|
20241105-15:09:20.547
|
XNYS
|
280PHPG3GO5UC02421
|
|
100
|
95.6
|
20241105-15:09:35.439
|
EDGA
|
280PHPG3GSKBC02421
|
|
78
|
95.59
|
20241105-15:10:24.278
|
EDGA
|
280PHPG3HB5KC02421
|
|
22
|
95.59
|
20241105-15:10:24.278
|
EDGA
|
280PHPG3HB5LC02421
|
|
100
|
95.52
|
20241105-15:11:31.344
|
EDGX
|
280PHPG3I1CKC02421
|
|
100
|
95.51
|
20241105-15:11:37.670
|
EDGA
|
280PHPG3I3APC02421
|
|
100
|
95.58
|
20241105-15:12:26.148
|
LTSE
|
280PHPG3IGM2C02421
|
|
100
|
95.6
|
20241105-15:13:00.392
|
EDGA
|
280PHPG3IQ50C02421
|
|
100
|
95.6
|
20241105-15:13:00.392
|
EDGA
|
280PHPG3IQ51C02421
|
|
100
|
95.62
|
20241105-15:13:37.722
|
EDGA
|
280PHPG3J4CBC02421
|
|
100
|
95.63
|
20241105-15:14:28.327
|
EDGA
|
280PHPG3JHJ4C02421
|
|
100
|
95.6
|
20241105-15:14:42.789
|
EDGA
|
280PHPG3JL93C02421
|
|
16
|
95.6
|
20241105-15:14:42.789
|
EDGA
|
280PHPG3JL94C02421
|
|
100
|
95.63
|
20241105-15:15:00.760
|
EDGA
|
280PHPG3JQ1EC02421
|
|
100
|
95.62
|
20241105-15:15:16.789
|
EDGA
|
280PHPG3JVLKC02421
|
|
100
|
95.54
|
20241105-15:15:38.198
|
EDGA
|
280PHPG3K7K8C02421
|
|
100
|
95.51
|
20241105-15:16:41.905
|
EDGA
|
280PHPG3KRPCC02421
|
|
100
|
95.5
|
20241105-15:16:53.840
|
EDGA
|
280PHPG3KV67C02421
|
|
100
|
95.6
|
20241105-15:17:52.330
|
XNYS
|
280PHPG3LFOPC02421
|
|
100
|
95.61
|
20241105-15:18:32.794
|
EDGA
|
280PHPG3LQQAC02421
|
|
100
|
95.61
|
20241105-15:18:32.794
|
EDGA
|
280PHPG3LQQBC02421
|
|
91
|
95.51
|
20241105-15:19:09.793
|
EDGA
|
280PHPG3M6A8C02421
|
|
9
|
95.51
|
20241105-15:19:09.793
|
EDGA
|
280PHPG3M6A9C02421
|
|
100
|
95.45
|
20241105-15:19:59.330
|
EDGA
|
280PHPG3MJ3IC02421
|
|
100
|
95.42
|
20241105-15:20:29.241
|
EDGA
|
280PHPG3MRP5C02421
|
|
100
|
95.48
|
20241105-15:21:43.273
|
EDGA
|
280PHPG3NF1VC02421
|
|
47
|
95.42
|
20241105-15:22:11.475
|
EDGA
|
280PHPG3NMKVC02421
|
|
79
|
95.45
|
20241105-15:22:49.683
|
EDGA
|
280PHPG3O02RC02421
|
|
21
|
95.45
|
20241105-15:22:49.683
|
EDGA
|
280PHPG3O02SC02421
|
|
100
|
95.47
|
20241105-15:23:40.890
|
XNAS
|
280PHPG3ODT0C02421
|
|
100
|
95.48
|
20241105-15:24:03.034
|
EDGA
|
280PHPG3OKFBC02421
|
|
19
|
95.55
|
20241105-15:24:58.578
|
EDGX
|
280PHPG3P38RC02421
|
|
100
|
95.61
|
20241105-15:25:28.179
|
EDGX
|
280PHPG3PBT8C02421
|
|
100
|
95.59
|
20241105-15:25:49.745
|
EDGA
|
280PHPG3PHBBC02421
|
|
92
|
95.59
|
20241105-15:25:49.746
|
EDGA
|
280PHPG3PHBDC02421
|
|
5
|
95.59
|
20241105-15:25:49.747
|
EDGA
|
280PHPG3PHBIC02421
|
|
3
|
95.59
|
20241105-15:25:49.747
|
EDGA
|
280PHPG3PHBJC02421
|
|
100
|
95.54
|
20241105-15:26:40.597
|
EDGA
|
280PHPG3PVUCC02421
|
|
100
|
95.6
|
20241105-15:27:46.020
|
LTSE
|
280PHPG3QGJ8C02421
|
|
100
|
95.58
|
20241105-15:27:49.837
|
EDGA
|
280PHPG3QHH8C02421
|
|
100
|
95.54
|
20241105-15:28:16.797
|
XNAS
|
280PHPG3QPKKC02421
|
|
100
|
95.56
|
20241105-15:29:05.361
|
EDGA
|
280PHPG3R70KC02421
|
|
100
|
95.51
|
20241105-15:30:04.476
|
EDGA
|
280PHPG3RO70C02421
|
|
100
|
95.58
|
20241105-15:30:56.538
|
XNYS
|
280PHPG3S8BBC02421
|
|
100
|
95.59
|
20241105-15:31:38.819
|
LTSE
|
280PHPG3SLJVC02421
|
|
32
|
95.6
|
20241105-15:32:03.581
|
EDGA
|
280PHPG3SS8KC02421
|
|
68
|
95.6
|
20241105-15:32:03.581
|
EDGA
|
280PHPG3SS8LC02421
|
|
100
|
95.62
|
20241105-15:32:56.741
|
LTSE
|
280PHPG3TAGMC02421
|
|
100
|
95.6
|
20241105-15:33:00.524
|
EDGA
|
280PHPG3TBI0C02421
|
|
100
|
95.6
|
20241105-15:33:00.524
|
EDGA
|
280PHPG3TBI1C02421
|
|
100
|
95.68
|
20241105-15:35:12.709
|
ARCX
|
280PHPG3UK6MC02421
|
|
100
|
95.71
|
20241105-15:35:46.862
|
EDGA
|
280PHPG3UT82C02421
|
|
100
|
95.78
|
20241105-15:36:51.070
|
EDGA
|
280PHPG3VDM6C02421
|
|
100
|
95.74
|
20241105-15:37:01.481
|
EDGA
|
280PHPG3VG22C02421
|
|
100
|
95.71
|
20241105-15:37:50.587
|
EDGA
|
280PHPG3VRO6C02421
|
|
100
|
95.81
|
20241105-15:40:16.413
|
EDGA
|
280PHPG4103AC02421
|
|
100
|
95.81
|
20241105-15:40:16.413
|
EDGA
|
280PHPG4103BC02421
|
|
100
|
95.81
|
20241105-15:40:16.413
|
EDGA
|
280PHPG4103EC02421
|
|
48
|
95.74
|
20241105-15:41:08.720
|
EDGA
|
280PHPG41EDJC02421
|
|
52
|
95.74
|
20241105-15:41:08.720
|
EDGA
|
280PHPG41EDKC02421
|
|
55
|
95.81
|
20241105-15:43:02.926
|
EDGA
|
280PHPG42AP8C02421
|
|
45
|
95.81
|
20241105-15:43:02.926
|
EDGA
|
280PHPG42AP9C02421
|
|
2
|
95.81
|
20241105-15:43:02.927
|
EDGA
|
280PHPG42APBC02421
|
|
100
|
95.89
|
20241105-15:44:01.867
|
XNYS
|
280PHPG42PP1C02421
|
|
99
|
95.93
|
20241105-15:44:30.869
|
XNAS
|
280PHPG431VCC02421
|
|
100
|
95.95
|
20241105-15:45:25.651
|
XNYS
|
280PHPG43HNLC02421
|
|
100
|
95.92
|
20241105-15:45:30.304
|
EDGA
|
280PHPG43JU8C02421
|
|
11
|
95.92
|
20241105-15:45:30.409
|
EDGA
|
280PHPG43JVTC02421
|
|
100
|
95.97
|
20241105-15:46:24.905
|
EDGA
|
280PHPG442ERC02421
|
|
68
|
95.92
|
20241105-15:47:31.171
|
EDGA
|
280PHPG44L3NC02421
|
|
100
|
95.92
|
20241105-15:47:31.171
|
EDGA
|
280PHPG44L3OC02421
|
|
32
|
95.92
|
20241105-15:47:31.171
|
EDGA
|
280PHPG44L3PC02421
|
|
100
|
95.92
|
20241105-15:48:11.137
|
EDGA
|
280PHPG451BNC02421
|
|
100
|
95.9
|
20241105-15:48:37.982
|
EDGA
|
280PHPG459KQC02421
|
|
38
|
95.86
|
20241105-15:49:22.015
|
EDGA
|
280PHPG45MSLC02421
|
|
100
|
95.85
|
20241105-15:49:40.015
|
EDGA
|
280PHPG45RM6C02421
|
|
100
|
95.885
|
20241105-15:50:59.108
|
XNYS
|
280PHPG46IBMC02421
|
|
100
|
95.86
|
20241105-15:51:02.246
|
EDGA
|
280PHPG46JGTC02421
|
|
100
|
95.86
|
20241105-15:51:02.246
|
EDGA
|
280PHPG46JGUC02421
|
|
100
|
95.9
|
20241105-15:52:11.958
|
EDGA
|
280PHPG477KAC02421
|
|
100
|
95.89
|
20241105-15:52:32.898
|
EDGA
|
280PHPG47DLVC02421
|
|
100
|
95.89
|
20241105-15:53:03.148
|
EDGA
|
280PHPG47LUHC02421
|
|
100
|
95.95
|
20241105-15:54:07.395
|
EDGA
|
280PHPG488FSC02421
|
|
90
|
95.95
|
20241105-15:54:46.942
|
EDGA
|
280PHPG48IBPC02421
|
|
10
|
95.95
|
20241105-15:54:46.942
|
EDGA
|
280PHPG48IBQC02421
|
|
100
|
95.9
|
20241105-15:55:39.040
|
EDGA
|
280PHPG491LRC02421
|
|
100
|
95.9
|
20241105-15:56:00.458
|
EDGA
|
280PHPG497RMC02421
|
|
100
|
95.93
|
20241105-15:57:23.425
|
EDGA
|
280PHPG4A096C02421
|
|
100
|
95.93
|
20241105-15:57:23.425
|
EDGA
|
280PHPG4A097C02421
|
|
100
|
95.87
|
20241105-15:58:12.814
|
EDGA
|
280PHPG4AD37C02421
|
|
1
|
95.87
|
20241105-15:59:55.728
|
BATS
|
280PHPG4B9P0C02421
|
|
36
|
95.87
|
20241105-15:59:55.728
|
BATS
|
280PHPG4B9P1C02421
|
|
100
|
95.88
|
20241105-15:59:56.021
|
LTSE
|
280PHPG4B9SAC02421
|
|
100
|
95.85
|
20241105-16:00:01.302
|
EDGA
|
280PHPG4BC02C02421
|
|
10
|
95.84
|
20241105-16:00:56.332
|
EDGA
|
280PHPG4BTPNC02421
|
|
71
|
95.84
|
20241105-16:01:00.059
|
EDGA
|
280PHPG4BV2QC02421
|
|
19
|
95.84
|
20241105-16:01:00.059
|
EDGA
|
280PHPG4BV2RC02421
|
|
100
|
95.84
|
20241105-16:01:15.735
|
EDGA
|
280PHPG4C4H8C02421
|
|
100
|
95.84
|
20241105-16:01:42.504
|
EDGA
|
280PHPG4CCP4C02421
|
|
100
|
95.89
|
20241105-16:02:34.423
|
LTSE
|
280PHPG4CTF8C02421
|
|
100
|
95.97
|
20241105-16:03:13.098
|
LTSE
|
280PHPG4D90OC02421
|
|
100
|
95.97
|
20241105-16:03:58.594
|
EDGA
|
280PHPG4DLIQC02421
|
|
100
|
95.97
|
20241105-16:03:58.594
|
EDGA
|
280PHPG4DLIRC02421
|
|
100
|
96.06
|
20241105-16:04:49.002
|
EDGA
|
280PHPG4E2SJC02421
|
|
11
|
96.07
|
20241105-16:06:06.525
|
BATS
|
280PHPG4EM7PC02421
|
|
1
|
96.06
|
20241105-16:06:06.525
|
XNAS
|
280PHPG4EM7QC02421
|
|
1
|
96.06
|
20241105-16:06:06.525
|
XNAS
|
280PHPG4EM7RC02421
|
|
1
|
96.07
|
20241105-16:06:06.525
|
XNAS
|
280PHPG4EM7SC02421
|
|
10
|
96.07
|
20241105-16:06:06.525
|
XNAS
|
280PHPG4EM7TC02421
|
|
29
|
96.07
|
20241105-16:06:06.525
|
XNAS
|
280PHPG4EM7UC02421
|
|
6
|
96.07
|
20241105-16:06:06.525
|
XNYS
|
280PHPG4EM7VC02421
|
|
27
|
96.07
|
20241105-16:06:06.525
|
ARCX
|
280PHPG4EM80C02421
|
|
4
|
96.07
|
20241105-16:06:06.525
|
ARCX
|
280PHPG4EM81C02421
|
|
10
|
96.07
|
20241105-16:06:06.525
|
ARCX
|
280PHPG4EM82C02421
|
|
100
|
96.05
|
20241105-16:06:30.041
|
EDGA
|
280PHPG4ES46C02421
|
|
50
|
96.04
|
20241105-16:06:58.442
|
EDGA
|
280PHPG4F2MTC02421
|
|
100
|
96.11
|
20241105-16:07:55.246
|
XNYS
|
280PHPG4FHINC02421
|
|
100
|
96.12
|
20241105-16:08:11.805
|
LTSE
|
280PHPG4FMB4C02421
|
|
100
|
96.1
|
20241105-16:08:13.795
|
EDGA
|
280PHPG4FMS3C02421
|
|
100
|
96.16
|
20241105-16:09:19.087
|
EDGA
|
280PHPG4G87FC02421
|
|
100
|
96.16
|
20241105-16:10:05.796
|
EDGA
|
280PHPG4GK2GC02421
|
|
20
|
96.15
|
20241105-16:10:52.459
|
EDGA
|
280PHPG4GVGRC02421
|
|
80
|
96.15
|
20241105-16:10:52.459
|
EDGA
|
280PHPG4GVGSC02421
|
|
40
|
96.14
|
20241105-16:11:11.530
|
EDGA
|
280PHPG4H4KQC02421
|
|
60
|
96.14
|
20241105-16:11:11.530
|
EDGA
|
280PHPG4H4KRC02421
|
|
100
|
96.24
|
20241105-16:12:14.149
|
XNYS
|
280PHPG4HN5BC02421
|
|
100
|
96.27
|
20241105-16:13:14.475
|
LTSE
|
280PHPG4I56HC02421
|
|
100
|
96.25
|
20241105-16:13:47.810
|
EDGA
|
280PHPG4ID7BC02421
|
|
100
|
96.25
|
20241105-16:13:47.810
|
EDGA
|
280PHPG4ID7CC02421
|
|
100
|
96.23
|
20241105-16:14:56.081
|
LTSE
|
280PHPG4ITQQC02421
|
|
95
|
96.21
|
20241105-16:15:05.072
|
EDGA
|
280PHPG4J0MQC02421
|
|
5
|
96.21
|
20241105-16:15:05.073
|
EDGA
|
280PHPG4J0MRC02421
|
|
5
|
96.21
|
20241105-16:15:05.073
|
EDGA
|
280PHPG4J0MSC02421
|
|
95
|
96.21
|
20241105-16:15:05.073
|
EDGA
|
280PHPG4J0MTC02421
|
|
100
|
96.2
|
20241105-16:16:17.015
|
EDGA
|
280PHPG4JLQRC02421
|
|
100
|
96.19
|
20241105-16:17:02.329
|
EDGA
|
280PHPG4K0EUC02421
|
|
100
|
96.17
|
20241105-16:17:52.015
|
EDGA
|
280PHPG4KCD7C02421
|
|
100
|
96.21
|
20241105-16:18:48.103
|
LTSE
|
280PHPG4KPCCC02421
|
|
100
|
96.24
|
20241105-16:19:05.789
|
LTSE
|
280PHPG4KU69C02421
|
|
37
|
96.22
|
20241105-16:19:34.268
|
EDGA
|
280PHPG4L505C02421
|
|
63
|
96.22
|
20241105-16:19:34.268
|
EDGA
|
280PHPG4L506C02421
|
|
100
|
96.18
|
20241105-16:20:23.774
|
EDGA
|
280PHPG4LGHAC02421
|
|
100
|
96.15
|
20241105-16:20:59.157
|
EDGA
|
280PHPG4LNADC02421
|
|
100
|
96.13
|
20241105-16:21:40.884
|
EDGA
|
280PHPG4M12SC02421
|
|
100
|
96.13
|
20241105-16:21:40.884
|
EDGA
|
280PHPG4M12TC02421
|
|
100
|
96.12
|
20241105-16:22:10.491
|
EDGA
|
280PHPG4M7M7C02421
|
|
100
|
96.13
|
20241105-16:23:13.256
|
LTSE
|
280PHPG4MKSPC02421
|
|
100
|
96.12
|
20241105-16:23:17.962
|
EDGA
|
280PHPG4MLRPC02421
|
|
100
|
96.12
|
20241105-16:23:17.962
|
EDGA
|
280PHPG4MLRRC02421
|
|
1
|
96.12
|
20241105-16:23:17.962
|
EDGA
|
280PHPG4MLRSC02421
|
|
99
|
96.12
|
20241105-16:23:17.962
|
EDGA
|
280PHPG4MLRTC02421
|
|
100
|
96.14
|
20241105-16:25:28.976
|
XNYS
|
280PHPG4NLIAC02421
|
|
100
|
96.14
|
20241105-16:25:49.752
|
EDGA
|
280PHPG4NQ2JC02421
|
|
100
|
96.19
|
20241105-16:26:42.389
|
LTSE
|
280PHPG4O5DOC02421
|
|
14
|
96.16
|
20241105-16:26:57.899
|
EDGA
|
280PHPG4O940C02421
|
|
15
|
96.16
|
20241105-16:26:57.900
|
EDGA
|
280PHPG4O942C02421
|
|
100
|
96.16
|
20241105-16:26:58.492
|
EDGA
|
280PHPG4O97OC02421
|
|
100
|
96.13
|
20241105-16:27:46.298
|
EDGA
|
280PHPG4OKJ7C02421
|
|
100
|
96.14
|
20241105-16:28:46.891
|
EDGA
|
280PHPG4P4MVC02421
|
|
75
|
96.14
|
20241105-16:29:40.011
|
EDGA
|
280PHPG4PK58C02421
|
|
25
|
96.14
|
20241105-16:29:40.011
|
EDGA
|
280PHPG4PK59C02421
|
|
100
|
96.17
|
20241105-16:30:16.006
|
EDGA
|
280PHPG4PVARC02421
|
|
100
|
96.16
|
20241105-16:31:02.870
|
EDGA
|
280PHPG4QDV4C02421
|
|
100
|
96.22
|
20241105-16:32:03.661
|
LTSE
|
280PHPG4R2FIC02421
|
|
100
|
96.24
|
20241105-16:32:31.017
|
XNYS
|
280PHPG4RA7TC02421
|
|
43
|
96.24
|
20241105-16:32:57.456
|
EDGA
|
280PHPG4RHG6C02421
|
|
57
|
96.24
|
20241105-16:32:59.310
|
EDGA
|
280PHPG4RHVTC02421
|
|
6
|
96.25
|
20241105-16:33:52.788
|
BATS
|
280PHPG4S0VMC02421
|
|
94
|
96.25
|
20241105-16:33:52.788
|
BATS
|
280PHPG4S0VNC02421
|
|
100
|
96.26
|
20241105-16:34:14.951
|
LTSE
|
280PHPG4S74AC02421
|
|
100
|
96.24
|
20241105-16:35:01.898
|
EDGA
|
280PHPG4SJBMC02421
|
|
100
|
96.24
|
20241105-16:35:01.898
|
EDGA
|
280PHPG4SJBOC02421
|
|
40
|
96.24
|
20241105-16:35:01.898
|
EDGA
|
280PHPG4SJBPC02421
|
|
60
|
96.24
|
20241105-16:35:01.898
|
EDGA
|
280PHPG4SJBQC02421
|
|
100
|
96.23
|
20241105-16:35:32.609
|
EDGA
|
280PHPG4ST5MC02421
|
|
100
|
96.23
|
20241105-16:35:35.622
|
EDGA
|
280PHPG4SU9MC02421
|
|
84
|
96.23
|
20241105-16:36:12.538
|
EDGA
|
280PHPG4T9LVC02421
|
|
16
|
96.23
|
20241105-16:36:12.538
|
EDGA
|
280PHPG4T9M0C02421
|
|
100
|
96.26
|
20241105-16:37:22.690
|
LTSE
|
280PHPG4TTRCC02421
|
|
100
|
96.24
|
20241105-16:37:29.289
|
EDGA
|
280PHPG4TVN9C02421
|
|
100
|
96.24
|
20241105-16:37:30.293
|
EDGA
|
280PHPG4U01TC02421
|
|
8
|
96.24
|
20241105-16:38:40.030
|
EDGA
|
280PHPG4UJEFC02421
|
|
47
|
96.24
|
20241105-16:38:40.030
|
EDGA
|
280PHPG4UJEHC02421
|
|
45
|
96.24
|
20241105-16:38:40.030
|
EDGA
|
280PHPG4UJEJC02421
|
|
57
|
96.32
|
20241105-16:40:11.668
|
EDGA
|
280PHPG4VDHUC02421
|
|
100
|
96.38
|
20241105-16:40:30.492
|
LTSE
|
280PHPG4VIGGC02421
|
|
100
|
96.38
|
20241105-16:40:58.112
|
LTSE
|
280PHPG4VPGKC02421
|
|
100
|
96.35
|
20241105-16:41:09.593
|
EDGA
|
280PHPG4VSINC02421
|
|
100
|
96.35
|
20241105-16:41:09.593
|
EDGA
|
280PHPG4VSIOC02421
|
|
100
|
96.35
|
20241105-16:41:09.593
|
EDGA
|
280PHPG4VSIPC02421
|
|
11
|
96.29
|
20241105-16:42:17.481
|
EDGA
|
280PHPG50FGGC02421
|
|
89
|
96.29
|
20241105-16:42:21.194
|
EDGA
|
280PHPG50GFTC02421
|
|
100
|
96.29
|
20241105-16:43:32.485
|
EDGA
|
280PHPG511MPC02421
|
|
100
|
96.28
|
20241105-16:45:18.161
|
EDGA
|
280PHPG51S3KC02421
|
|
100
|
96.28
|
20241105-16:45:18.161
|
EDGA
|
280PHPG51S3LC02421
|
|
100
|
96.31
|
20241105-16:47:07.486
|
EDGA
|
280PHPG52OTQC02421
|
|
100
|
96.3
|
20241105-16:47:25.602
|
EDGA
|
280PHPG52TM2C02421
|
|
100
|
96.27
|
20241105-16:48:46.209
|
EDGA
|
280PHPG53JUDC02421
|
|
36
|
96.23
|
20241105-16:51:00.197
|
EDGA
|
280PHPG54MRBC02421
|
|
64
|
96.23
|
20241105-16:51:00.197
|
EDGA
|
280PHPG54MRDC02421
|
|
100
|
96.2
|
20241105-16:51:19.770
|
EDGA
|
280PHPG54RQLC02421
|
|
100
|
96.16
|
20241105-16:53:07.077
|
EDGA
|
280PHPG55LUIC02421
|
|
100
|
96.19
|
20241105-16:54:38.049
|
EDGA
|
280PHPG56D3CC02421
|
|
80
|
96.19
|
20241105-16:54:38.049
|
EDGA
|
280PHPG56D3EC02421
|
|
20
|
96.19
|
20241105-16:54:38.049
|
EDGA
|
280PHPG56D3FC02421
|
|
100
|
96.13
|
20241105-16:55:26.255
|
EDGA
|
280PHPG56OUDC02421
|
|
100
|
96.08
|
20241105-16:56:25.576
|
EDGA
|
280PHPG57809C02421
|
|
16
|
96.02
|
20241105-16:57:56.666
|
EDGA
|
280PHPG57VFOC02421
|
|
3
|
96.02
|
20241105-16:57:56.666
|
EDGA
|
280PHPG57VFPC02421
|
|
14
|
96.04
|
20241105-16:58:59.052
|
ARCX
|
280PHPG58H3UC02421
|
|
100
|
96.07
|
20241105-16:59:51.004
|
ARCX
|
280PHPG58VA2C02421
|
|
100
|
96.06
|
20241105-17:00:35.090
|
EDGA
|
280PHPG59EJBC02421
|
|
100
|
96.01
|
20241105-17:00:44.020
|
EDGA
|
280PHPG59HAUC02421
|
|
19
|
96.03
|
20241105-17:02:07.102
|
EDGA
|
280PHPG5A9GJC02421
|
|
4
|
96.04
|
20241105-17:02:25.852
|
EDGA
|
280PHPG5AF0GC02421
|
|
6
|
96.04
|
20241105-17:02:25.852
|
EDGA
|
280PHPG5AF0HC02421
|
|
100
|
96.06
|
20241105-17:03:29.985
|
EDGA
|
280PHPG5B11NC02421
|
|
1
|
96.1
|
20241105-17:04:41.051
|
XNAS
|
280PHPG5BKPCC02421
|
|
10
|
96.1
|
20241105-17:04:41.051
|
XNAS
|
280PHPG5BKPDC02421
|
|
100
|
96.1
|
20241105-17:05:20.316
|
EDGA
|
280PHPG5BUMVC02421
|
|
100
|
96.1
|
20241105-17:05:20.316
|
EDGA
|
280PHPG5BUN1C02421
|
|
19
|
96.11
|
20241105-17:06:02.587
|
EDGA
|
280PHPG5C97PC02421
|
|
19
|
96.11
|
20241105-17:06:22.587
|
EDGA
|
280PHPG5CE9OC02421
|
|
8
|
96.11
|
20241105-17:06:42.587
|
EDGA
|
280PHPG5CISQC02421
|
|
11
|
96.11
|
20241105-17:06:42.587
|
EDGA
|
280PHPG5CISRC02421
|
|
43
|
96.11
|
20241105-17:06:54.803
|
EDGA
|
280PHPG5CLO3C02421
|
|
57
|
96.11
|
20241105-17:07:00.476
|
EDGA
|
280PHPG5CN02C02421
|
|
100
|
96.13
|
20241105-17:08:56.733
|
XNAS
|
280PHPG5DJ9PC02421
|
|
96
|
96.11
|
20241105-17:09:00.664
|
EDGA
|
280PHPG5DK8CC02421
|
|
4
|
96.11
|
20241105-17:09:00.664
|
EDGA
|
280PHPG5DK8EC02421
|
|
8
|
96.09
|
20241105-17:10:30.233
|
EDGA
|
280PHPG5EA2CC02421
|
|
100
|
96.09
|
20241105-17:10:45.613
|
EDGA
|
280PHPG5EDGKC02421
|
|
100
|
96.09
|
20241105-17:11:04.085
|
EDGA
|
280PHPG5EHM7C02421
|
|
100
|
96.04
|
20241105-17:12:44.393
|
ARCX
|
280PHPG5F8OFC02421
|
|
100
|
96.04
|
20241105-17:13:05.726
|
EDGA
|
280PHPG5FDDDC02421
|
|
100
|
96.02
|
20241105-17:13:41.825
|
EDGA
|
280PHPG5FLFUC02421
|
|
100
|
95.97
|
20241105-17:14:00.353
|
EDGA
|
280PHPG5FPN1C02421
|
|
40
|
95.99
|
20241105-17:15:03.694
|
EDGA
|
280PHPG5G8DPC02421
|
|
60
|
95.99
|
20241105-17:15:03.695
|
EDGA
|
280PHPG5G8DQC02421
|
|
100
|
96.04
|
20241105-17:16:03.859
|
EDGA
|
280PHPG5GO4AC02421
|
|
100
|
96.1
|
20241105-17:19:02.850
|
EDGA
|
280PHPG5I76LC02421
|
|
100
|
96.1
|
20241105-17:19:02.850
|
EDGA
|
280PHPG5I76MC02421
|
|
38
|
96.16
|
20241105-17:20:15.695
|
EDGA
|
280PHPG5IUR4C02421
|
|
62
|
96.16
|
20241105-17:20:28.467
|
EDGA
|
280PHPG5J39OC02421
|
|
20
|
96.16
|
20241105-17:20:28.474
|
EDGA
|
280PHPG5J39QC02421
|
|
18
|
96.16
|
20241105-17:20:28.474
|
EDGA
|
280PHPG5J39RC02421
|
|
7
|
96.13
|
20241105-17:21:45.002
|
EDGA
|
280PHPG5JPB7C02421
|
|
93
|
96.13
|
20241105-17:21:45.002
|
EDGA
|
280PHPG5JPB8C02421
|
|
10
|
96.12
|
20241105-17:22:49.288
|
EDGA
|
280PHPG5KAH1C02421
|
|
9
|
96.12
|
20241105-17:22:49.288
|
EDGA
|
280PHPG5KAH2C02421
|
|
19
|
96.14
|
20241105-17:23:10.716
|
EDGA
|
280PHPG5KGEMC02421
|
|
5
|
96.15
|
20241105-17:23:32.145
|
EDGA
|
280PHPG5KLTJC02421
|
|
14
|
96.15
|
20241105-17:23:32.145
|
EDGA
|
280PHPG5KLTKC02421
|
|
38
|
96.18
|
20241105-17:24:13.002
|
EDGA
|
280PHPG5L0EQC02421
|
|
62
|
96.18
|
20241105-17:24:13.002
|
EDGA
|
280PHPG5L0ERC02421
|
|
100
|
96.2
|
20241105-17:25:36.537
|
EDGA
|
280PHPG5LM0SC02421
|
|
100
|
96.17
|
20241105-17:26:02.557
|
EDGA
|
280PHPG5LTR7C02421
|
|
100
|
96.16
|
20241105-17:28:40.245
|
EDGA
|
280PHPG5N7BBC02421
|
|
100
|
96.15
|
20241105-17:29:26.166
|
EDGA
|
280PHPG5NJL0C02421
|
|
88
|
96.16
|
20241105-17:31:19.267
|
EDGA
|
280PHPG5OLP6C02421
|
|
100
|
96.16
|
20241105-17:31:58.614
|
EDGA
|
280PHPG5P0I9C02421
|
|
2
|
96.16
|
20241105-17:33:04.286
|
EDGA
|
280PHPG5PID9C02421
|
|
100
|
96.18
|
20241105-17:35:27.837
|
ARCX
|
280PHPG5QNI4C02421
|
|
23
|
96.18
|
20241105-17:35:31.059
|
EDGA
|
280PHPG5QO8SC02421
|
|
100
|
96.16
|
20241105-17:35:41.666
|
EDGA
|
280PHPG5QR11C02421
|
|
100
|
96.16
|
20241105-17:35:41.666
|
EDGA
|
280PHPG5QR12C02421
|
|
68
|
96.16
|
20241105-17:35:41.666
|
EDGA
|
280PHPG5QR13C02421
|
|
32
|
96.16
|
20241105-17:35:41.675
|
EDGA
|
280PHPG5QR18C02421
|
|
10
|
96.15
|
20241105-17:37:04.754
|
EDGA
|
280PHPG5RE2EC02421
|
|
100
|
96.18
|
20241105-17:38:13.985
|
EDGA
|
280PHPG5RUSUC02421
|
|
100
|
96.18
|
20241105-17:38:13.986
|
EDGA
|
280PHPG5RUT0C02421
|
|
100
|
96.2
|
20241105-17:41:03.965
|
EDGA
|
280PHPG5T8VUC02421
|
|
100
|
96.2
|
20241105-17:41:03.965
|
EDGA
|
280PHPG5T8VVC02421
|
|
100
|
96.18
|
20241105-17:42:14.009
|
EDGA
|
280PHPG5TQOEC02421
|
|
38
|
96.11
|
20241105-17:43:27.376
|
EDGA
|
280PHPG5UCUBC02421
|
|
62
|
96.11
|
20241105-17:43:27.376
|
EDGA
|
280PHPG5UCUCC02421
|
|
24
|
96.1
|
20241105-17:44:00.709
|
EDGA
|
280PHPG5UL4HC02421
|
|
14
|
96.1
|
20241105-17:44:00.709
|
EDGA
|
280PHPG5UL4IC02421
|
|
1
|
96.1
|
20241105-17:44:01.850
|
EDGA
|
280PHPG5ULHCC02421
|
|
61
|
96.1
|
20241105-17:44:01.850
|
EDGA
|
280PHPG5ULHDC02421
|
|
9
|
96.14
|
20241105-17:45:40.500
|
EDGA
|
280PHPG5VF0PC02421
|
|
91
|
96.14
|
20241105-17:45:43.382
|
EDGA
|
280PHPG5VFL7C02421
|
|
100
|
96.22
|
20241105-17:47:38.962
|
EDGA
|
280PHPG60D3FC02421
|
|
100
|
96.23
|
20241105-17:49:01.112
|
EDGA
|
280PHPG612F9C02421
|
|
100
|
96.25
|
20241105-17:49:55.615
|
EDGA
|
280PHPG61F0SC02421
|
|
10
|
96.22
|
20241105-17:51:01.520
|
EDGA
|
280PHPG61VQ0C02421
|
|
100
|
96.24
|
20241105-17:52:04.911
|
LTSE
|
280PHPG62E9AC02421
|
|
84
|
96.24
|
20241105-17:53:01.215
|
EDGA
|
280PHPG62Q94C02421
|
|
16
|
96.24
|
20241105-17:53:01.215
|
EDGA
|
280PHPG62Q95C02421
|
|
16
|
96.24
|
20241105-17:53:01.215
|
EDGA
|
280PHPG62Q96C02421
|
|
30
|
96.23
|
20241105-17:53:07.813
|
EDGA
|
280PHPG62S1VC02421
|
|
15
|
96.23
|
20241105-17:53:07.813
|
EDGA
|
280PHPG62S21C02421
|
|
12
|
96.23
|
20241105-17:54:05.321
|
EDGA
|
280PHPG639BOC02421
|
|
100
|
96.23
|
20241105-17:54:27.648
|
EDGA
|
280PHPG63F0KC02421
|
|
19
|
96.27
|
20241105-17:55:51.254
|
EDGA
|
280PHPG643EDC02421
|
|
81
|
96.27
|
20241105-17:55:51.304
|
EDGA
|
280PHPG643ETC02421
|
|
100
|
96.29
|
20241105-17:56:27.678
|
EDGA
|
280PHPG64DICC02421
|
|
100
|
96.27
|
20241105-17:58:18.507
|
LTSE
|
280PHPG658QHC02421
|
|
10
|
96.25
|
20241105-17:58:39.404
|
EDGA
|
280PHPG65E12C02421
|
|
90
|
96.25
|
20241105-17:58:39.405
|
EDGA
|
280PHPG65E13C02421
|
|
100
|
96.25
|
20241105-18:01:09.033
|
EDGA
|
280PHPG66MO7C02421
|
|
100
|
96.25
|
20241105-18:01:09.033
|
EDGA
|
280PHPG66MO8C02421
|
|
100
|
96.36
|
20241105-18:04:03.694
|
EDGA
|
280PHPG68479C02421
|
|
70
|
96.36
|
20241105-18:04:03.694
|
EDGA
|
280PHPG6847AC02421
|
|
30
|
96.36
|
20241105-18:04:03.694
|
EDGA
|
280PHPG6847BC02421
|
|
100
|
96.38
|
20241105-18:05:44.933
|
EDGA
|
280PHPG68TLHC02421
|
|
100
|
96.35
|
20241105-18:06:35.861
|
EDGA
|
280PHPG69AKEC02421
|
|
13
|
96.35
|
20241105-18:08:08.710
|
EDGA
|
280PHPG6A072C02421
|
|
87
|
96.35
|
20241105-18:08:08.711
|
EDGA
|
280PHPG6A073C02421
|
|
100
|
96.33
|
20241105-18:09:47.713
|
EDGA
|
280PHPG6ANGTC02421
|
|
100
|
96.28
|
20241105-18:11:16.020
|
EDGA
|
280PHPG6BDEMC02421
|
|
16
|
96.21
|
20241105-18:12:49.388
|
EDGA
|
280PHPG6C54LC02421
|
|
3
|
96.21
|
20241105-18:12:49.388
|
EDGA
|
280PHPG6C54MC02421
|
|
20
|
96.21
|
20241105-18:12:49.389
|
EDGA
|
280PHPG6C54NC02421
|
|
8
|
96.21
|
20241105-18:12:53.733
|
EDGA
|
280PHPG6C65HC02421
|
|
53
|
96.21
|
20241105-18:12:55.123
|
EDGA
|
280PHPG6C6EMC02421
|
|
100
|
96.2
|
20241105-18:14:39.574
|
EDGA
|
280PHPG6D0LSC02421
|
|
98
|
96.23
|
20241105-18:16:07.489
|
EDGA
|
280PHPG6DQGQC02421
|
|
2
|
96.23
|
20241105-18:16:07.489
|
EDGA
|
280PHPG6DQGSC02421
|
|
3
|
96.25
|
20241105-18:17:59.871
|
EDGA
|
280PHPG6EIRDC02421
|
|
100
|
96.25
|
20241105-18:18:43.082
|
EDGA
|
280PHPG6ETNOC02421
|
|
100
|
96.24
|
20241105-18:19:02.673
|
EDGA
|
280PHPG6F2C9C02421
|
|
100
|
96.3
|
20241105-18:20:25.008
|
EDGA
|
280PHPG6FMF7C02421
|
|
100
|
96.29
|
20241105-18:21:22.096
|
EDGA
|
280PHPG6G37SC02421
|
|
100
|
96.28
|
20241105-18:23:12.897
|
EDGA
|
280PHPG6GQ14C02421
|
|
100
|
96.24
|
20241105-18:23:51.072
|
EDGA
|
280PHPG6H23QC02421
|
|
94
|
96.25
|
20241105-18:25:04.802
|
EDGA
|
280PHPG6HHHPC02421
|
|
6
|
96.25
|
20241105-18:25:04.802
|
EDGA
|
280PHPG6HHHQC02421
|
|
10
|
96.29
|
20241105-18:26:37.877
|
XNAS
|
280PHPG6I8AAC02421
|
|
13
|
96.28
|
20241105-18:26:46.626
|
EDGA
|
280PHPG6IAMUC02421
|
|
100
|
96.28
|
20241105-18:26:50.280
|
EDGA
|
280PHPG6IBEPC02421
|
|
87
|
96.28
|
20241105-18:26:50.280
|
EDGA
|
280PHPG6IBEQC02421
|
|
100
|
96.27
|
20241105-18:28:04.706
|
LTSE
|
280PHPG6IRKMC02421
|
|
100
|
96.27
|
20241105-18:29:05.313
|
LTSE
|
280PHPG6J99PC02421
|
|
92
|
96.25
|
20241105-18:29:23.054
|
EDGA
|
280PHPG6JDKNC02421
|
|
8
|
96.25
|
20241105-18:29:23.054
|
EDGA
|
280PHPG6JDKOC02421
|
|
8
|
96.25
|
20241105-18:29:23.054
|
EDGA
|
280PHPG6JDKPC02421
|
|
8
|
96.25
|
20241105-18:29:23.054
|
EDGA
|
280PHPG6JDKQC02421
|
|
100
|
96.25
|
20241105-18:30:05.884
|
EDGA
|
280PHPG6JNOEC02421
|
|
4
|
96.21
|
20241105-18:31:18.600
|
EDGA
|
280PHPG6KD04C02421
|
|
96
|
96.21
|
20241105-18:31:18.600
|
EDGA
|
280PHPG6KD05C02421
|
|
10
|
96.22
|
20241105-18:33:20.505
|
EDGA
|
280PHPG6LCGSC02421
|
|
90
|
96.22
|
20241105-18:33:22.798
|
EDGA
|
280PHPG6LD3LC02421
|
|
100
|
96.21
|
20241105-18:33:35.348
|
EDGA
|
280PHPG6LG6RC02421
|
|
16
|
96.19
|
20241105-18:34:42.323
|
EDGA
|
280PHPG6M0P8C02421
|
|
3
|
96.19
|
20241105-18:34:42.323
|
EDGA
|
280PHPG6M0P9C02421
|
|
100
|
96.23
|
20241105-18:36:00.648
|
LTSE
|
280PHPG6MI78C02421
|
|
45
|
96.21
|
20241105-18:36:01.746
|
EDGA
|
280PHPG6MIHMC02421
|
|
55
|
96.21
|
20241105-18:36:01.746
|
EDGA
|
280PHPG6MIHNC02421
|
|
10
|
96.17
|
20241105-18:37:52.229
|
EDGA
|
280PHPG6NCIKC02421
|
|
54
|
96.17
|
20241105-18:37:54.463
|
EDGA
|
280PHPG6ND65C02421
|
|
36
|
96.17
|
20241105-18:37:54.463
|
EDGA
|
280PHPG6ND66C02421
|
|
35
|
96.18
|
20241105-18:38:12.229
|
EDGA
|
280PHPG6NI7GC02421
|
|
16
|
96.19
|
20241105-18:38:52.229
|
EDGA
|
280PHPG6NRHHC02421
|
|
84
|
96.19
|
20241105-18:38:57.407
|
EDGA
|
280PHPG6NSI2C02421
|
|
100
|
96.27
|
20241105-18:39:49.942
|
EDGA
|
280PHPG6O974C02421
|
|
100
|
96.3
|
20241105-18:41:44.163
|
EDGA
|
280PHPG6P56BC02421
|
|
71
|
96.3
|
20241105-18:41:44.163
|
EDGA
|
280PHPG6P56CC02421
|
|
1
|
96.3
|
20241105-18:41:45.077
|
EDGA
|
280PHPG6P5BFC02421
|
|
18
|
96.34
|
20241105-18:43:22.341
|
EDGA
|
280PHPG6PSMPC02421
|
|
1
|
96.34
|
20241105-18:43:22.341
|
EDGA
|
280PHPG6PSMQC02421
|
|
81
|
96.34
|
20241105-18:43:22.341
|
EDGA
|
280PHPG6PSMRC02421
|
|
19
|
96.34
|
20241105-18:43:41.091
|
EDGA
|
280PHPG6Q0M3C02421
|
|
13
|
96.35
|
20241105-18:43:59.841
|
EDGA
|
280PHPG6Q5A0C02421
|
|
6
|
96.35
|
20241105-18:43:59.841
|
EDGA
|
280PHPG6Q5A1C02421
|
|
81
|
96.35
|
20241105-18:43:59.841
|
EDGA
|
280PHPG6Q5A2C02421
|
|
100
|
96.35
|
20241105-18:45:48.777
|
EDGA
|
280PHPG6R05IC02421
|
|
100
|
96.32
|
20241105-18:46:12.067
|
EDGA
|
280PHPG6R5NCC02421
|
|
100
|
96.29
|
20241105-18:47:50.925
|
EDGA
|
280PHPG6RU5JC02421
|
|
100
|
96.29
|
20241105-18:47:50.925
|
EDGA
|
280PHPG6RU5PC02421
|
|
1
|
96.24
|
20241105-18:48:45.888
|
EDGA
|
280PHPG6SDM1C02421
|
|
99
|
96.24
|
20241105-18:48:45.888
|
EDGA
|
280PHPG6SDM2C02421
|
|
1
|
96.22
|
20241105-18:50:26.899
|
EDGA
|
280PHPG6T6Q3C02421
|
|
99
|
96.22
|
20241105-18:50:26.899
|
EDGA
|
280PHPG6T6Q4C02421
|
|
100
|
96.29
|
20241105-18:52:06.087
|
EDGA
|
280PHPG6U22OC02421
|
|
36
|
96.29
|
20241105-18:52:06.087
|
EDGA
|
280PHPG6U22QC02421
|
|
64
|
96.29
|
20241105-18:52:06.087
|
EDGA
|
280PHPG6U22SC02421
|
|
100
|
96.27
|
20241105-18:52:34.096
|
EDGA
|
280PHPG6U973C02421
|
|
27
|
96.29
|
20241105-18:54:01.227
|
EDGA
|
280PHPG6USQSC02421
|
|
73
|
96.29
|
20241105-18:54:01.227
|
EDGA
|
280PHPG6USQTC02421
|
|
100
|
96.33
|
20241105-18:56:08.885
|
XNYS
|
280PHPG6VPFCC02421
|
|
100
|
96.32
|
20241105-18:56:11.220
|
EDGA
|
280PHPG6VQ76C02421
|
|
16
|
96.33
|
20241105-18:57:35.070
|
EDGA
|
280PHPG70DNBC02421
|
|
100
|
96.33
|
20241105-18:57:54.669
|
LTSE
|
280PHPG70HULC02421
|
|
100
|
96.33
|
20241105-18:58:33.128
|
EDGA
|
280PHPG70QHHC02421
|
|
91
|
96.36
|
20241105-18:59:11.966
|
EDGA
|
280PHPG714ULC02421
|
|
5
|
96.36
|
20241105-18:59:11.966
|
EDGA
|
280PHPG714UMC02421
|
|
4
|
96.36
|
20241105-18:59:11.966
|
EDGA
|
280PHPG714UNC02421
|
|
100
|
96.42
|
20241105-19:00:53.020
|
EDGA
|
280PHPG722FRC02421
|
|
100
|
96.42
|
20241105-19:00:53.020
|
EDGA
|
280PHPG722FTC02421
|
|
100
|
96.45
|
20241105-19:02:11.632
|
EDGA
|
280PHPG72OK2C02421
|
|
100
|
96.42
|
20241105-19:03:03.565
|
EDGA
|
280PHPG7385TC02421
|
|
100
|
96.44
|
20241105-19:04:17.927
|
EDGA
|
280PHPG73RRKC02421
|
|
32
|
96.49
|
20241105-19:06:51.371
|
EDGA
|
280PHPG751QDC02421
|
|
68
|
96.49
|
20241105-19:06:51.371
|
EDGA
|
280PHPG751QEC02421
|
|
32
|
96.49
|
20241105-19:06:51.371
|
EDGA
|
280PHPG751QGC02421
|
|
68
|
96.49
|
20241105-19:06:51.371
|
EDGA
|
280PHPG751QJC02421
|
|
23
|
96.49
|
20241105-19:07:52.878
|
EDGA
|
280PHPG75GGNC02421
|
|
77
|
96.49
|
20241105-19:08:05.624
|
EDGA
|
280PHPG75JKBC02421
|
|
100
|
96.53
|
20241105-19:09:05.185
|
EDGA
|
280PHPG761VSC02421
|
|
100
|
96.57
|
20241105-19:10:28.357
|
LTSE
|
280PHPG76OAHC02421
|
|
100
|
96.56
|
20241105-19:10:42.833
|
EDGA
|
280PHPG76RI2C02421
|
|
100
|
96.57
|
20241105-19:12:21.861
|
EDGA
|
280PHPG77JIDC02421
|
|
100
|
96.56
|
20241105-19:13:02.863
|
EDGA
|
280PHPG77SVIC02421
|
|
100
|
96.58
|
20241105-19:14:37.908
|
EDGA
|
280PHPG78JKAC02421
|
|
100
|
96.56
|
20241105-19:16:03.646
|
EDGA
|
280PHPG797MKC02421
|
|
14
|
96.56
|
20241105-19:16:30.218
|
EDGA
|
280PHPG79DUUC02421
|
|
100
|
96.59
|
20241105-19:17:06.820
|
EDGA
|
280PHPG79M6KC02421
|
|
100
|
96.61
|
20241105-19:20:06.938
|
XNAS
|
280PHPG7B01LC02421
|
|
100
|
96.61
|
20241105-19:20:21.494
|
EDGA
|
280PHPG7B412C02421
|
|
100
|
96.6
|
20241105-19:20:26.229
|
EDGA
|
280PHPG7B4V6C02421
|
|
19
|
96.56
|
20241105-19:21:56.499
|
EDGA
|
280PHPG7BQMPC02421
|
|
19
|
96.55
|
20241105-19:22:16.499
|
EDGA
|
280PHPG7BVDPC02421
|
|
8
|
96.55
|
20241105-19:22:36.499
|
EDGA
|
280PHPG7C35AC02421
|
|
11
|
96.55
|
20241105-19:22:36.499
|
EDGA
|
280PHPG7C35BC02421
|
|
62
|
96.55
|
20241105-19:22:44.888
|
EDGA
|
280PHPG7C4QUC02421
|
|
38
|
96.55
|
20241105-19:22:44.889
|
XNYS
|
280PHPG7C4QVC02421
|
|
100
|
96.56
|
20241105-19:23:44.120
|
EDGA
|
280PHPG7CK13C02421
|
|
5
|
96.6
|
20241105-19:25:04.675
|
EDGA
|
280PHPG7D4NAC02421
|
|
95
|
96.6
|
20241105-19:25:04.675
|
EDGA
|
280PHPG7D4NBC02421
|
|
100
|
96.64
|
20241105-19:27:10.535
|
XNYS
|
280PHPG7E3V4C02421
|
|
100
|
96.66
|
20241105-19:27:28.529
|
EDGA
|
280PHPG7E8G2C02421
|
|
100
|
96.63
|
20241105-19:29:42.386
|
LTSE
|
280PHPG7F8GUC02421
|
|
100
|
96.63
|
20241105-19:29:59.403
|
EDGA
|
280PHPG7FC7OC02421
|
|
100
|
96.63
|
20241105-19:31:30.619
|
EDGA
|
280PHPG7GG4TC02421
|
|
100
|
96.63
|
20241105-19:32:24.145
|
EDGA
|
280PHPG7H2O6C02421
|
|
100
|
96.65
|
20241105-19:33:37.628
|
EDGA
|
280PHPG7HTQIC02421
|
|
29
|
96.63
|
20241105-19:34:26.351
|
EDGA
|
280PHPG7IGCRC02421
|
|
9
|
96.63
|
20241105-19:34:26.351
|
EDGA
|
280PHPG7IGCSC02421
|
|
19
|
96.63
|
20241105-19:34:47.779
|
EDGA
|
280PHPG7INTFC02421
|
|
81
|
96.63
|
20241105-19:35:07.529
|
EDGA
|
280PHPG7IVBTC02421
|
|
3
|
96.63
|
20241105-19:35:09.182
|
EDGA
|
280PHPG7IVURC02421
|
|
14
|
96.63
|
20241105-19:35:09.182
|
EDGA
|
280PHPG7IVUSC02421
|
|
100
|
96.61
|
20241105-19:36:02.262
|
EDGA
|
280PHPG7JHS4C02421
|
|
100
|
96.59
|
20241105-19:37:02.026
|
EDGA
|
280PHPG7K62GC02421
|
|
100
|
96.62
|
20241105-19:38:23.860
|
EDGA
|
280PHPG7KSQ4C02421
|
|
19
|
96.62
|
20241105-19:39:39.157
|
EDGA
|
280PHPG7LHJVC02421
|
|
100
|
96.67
|
20241105-19:40:44.558
|
EDGA
|
280PHPG7M338C02421
|
|
100
|
96.67
|
20241105-19:42:12.763
|
EDGA
|
280PHPG7MPSGC02421
|
|
100
|
96.68
|
20241105-19:42:50.584
|
EDGA
|
280PHPG7N43LC02421
|
|
10
|
96.65
|
20241105-19:43:46.320
|
EDGA
|
280PHPG7NHQRC02421
|
|
9
|
96.65
|
20241105-19:43:46.320
|
EDGA
|
280PHPG7NHQSC02421
|
|
81
|
96.65
|
20241105-19:43:49.187
|
EDGA
|
280PHPG7NIGKC02421
|
|
100
|
96.66
|
20241105-19:45:30.982
|
EDGA
|
280PHPG7OF5NC02421
|
|
100
|
96.57
|
20241105-19:46:56.305
|
EDGA
|
280PHPG7P52GC02421
|
|
100
|
96.54
|
20241105-19:47:45.800
|
EDGA
|
280PHPG7PJ99C02421
|
|
100
|
96.53
|
20241105-19:50:06.760
|
EDGA
|
280PHPG7QRDSC02421
|
|
100
|
96.53
|
20241105-19:50:24.907
|
EDGA
|
280PHPG7R0R3C02421
|
|
100
|
96.52
|
20241105-19:51:21.958
|
EDGA
|
280PHPG7RHIVC02421
|
|
100
|
96.48
|
20241105-19:52:04.911
|
EDGA
|
280PHPG7RT4KC02421
|
|
98
|
96.53
|
20241105-19:54:19.850
|
EDGA
|
280PHPG7T1EVC02421
|
|
2
|
96.53
|
20241105-19:54:19.850
|
EDGA
|
280PHPG7T1F0C02421
|
|
100
|
96.5
|
20241105-19:54:54.997
|
EDGA
|
280PHPG7TBO0C02421
|
|
100
|
96.49
|
20241105-19:57:11.594
|
LTSE
|
280PHPG7UGBUC02421
|
|
100
|
96.59
|
20241105-19:59:31.027
|
XNYS
|
280PHPG7VL9AC02421
|
|
20
|
96.59
|
20241105-19:59:31.159
|
XNAS
|
280PHPG7VLARC02421
|
|
10
|
96.59
|
20241105-19:59:31.159
|
XNAS
|
280PHPG7VLASC02421
|
|
10
|
96.58
|
20241105-19:59:33.693
|
EDGA
|
280PHPG7VM0JC02421
|
|
90
|
96.58
|
20241105-19:59:33.694
|
EDGA
|
280PHPG7VM0KC02421
|
|
100
|
96.57
|
20241105-20:00:00.320
|
EDGA
|
280PHPG7VUOKC02421
|
|
100
|
96.52
|
20241105-20:00:35.174
|
EDGA
|
280PHPG80BPNC02421
|
|
100
|
96.56
|
20241105-20:02:23.571
|
EDGA
|
280PHPG819VNC02421
|
|
100
|
96.58
|
20241105-20:03:20.765
|
EDGA
|
280PHPG81PIMC02421
|
|
100
|
96.62
|
20241105-20:06:15.283
|
EDGA
|
280PHPG837E3C02421
|
|
100
|
96.62
|
20241105-20:06:15.283
|
EDGA
|
280PHPG837E4C02421
|
|
96
|
96.61
|
20241105-20:06:29.136
|
EDGA
|
280PHPG83AHCC02421
|
|
4
|
96.61
|
20241105-20:06:29.137
|
EDGA
|
280PHPG83AHDC02421
|
|
100
|
96.69
|
20241105-20:10:17.029
|
ARCX
|
280PHPG852H8C02421
|
|
100
|
96.69
|
20241105-20:10:17.029
|
XNYS
|
280PHPG852H9C02421
|
|
100
|
96.71
|
20241105-20:10:54.004
|
EDGX
|
280PHPG85BQGC02421
|
|
44
|
96.74
|
20241105-20:12:14.190
|
XNAS
|
280PHPG860SAC02421
|
|
22
|
96.74
|
20241105-20:12:14.190
|
XNAS
|
280PHPG860SBC02421
|
|
34
|
96.74
|
20241105-20:12:14.190
|
XNAS
|
280PHPG860SCC02421
|
|
8
|
96.74
|
20241105-20:12:42.910
|
EDGA
|
280PHPG8688JC02421
|
|
10
|
96.74
|
20241105-20:13:00.557
|
EDGA
|
280PHPG86CT9C02421
|
|
82
|
96.74
|
20241105-20:13:05.569
|
EDGA
|
280PHPG86EI2C02421
|
|
18
|
96.74
|
20241105-20:13:05.570
|
EDGA
|
280PHPG86EI4C02421
|
|
100
|
96.73
|
20241105-20:13:31.647
|
EDGA
|
280PHPG86LEVC02421
|
|
100
|
96.72
|
20241105-20:15:06.516
|
EDGA
|
280PHPG87GCCC02421
|
|
100
|
96.73
|
20241105-20:16:38.249
|
EDGA
|
280PHPG887K7C02421
|
|
100
|
96.73
|
20241105-20:17:04.273
|
EDGA
|
280PHPG88E58C02421
|
|
100
|
96.68
|
20241105-20:18:52.882
|
EDGA
|
280PHPG899KAC02421
|
|
100
|
96.66
|
20241105-20:19:55.255
|
EDGA
|
280PHPG89PKMC02421
|
|
100
|
96.63
|
20241105-20:20:49.119
|
EDGA
|
280PHPG8A6MMC02421
|
|
100
|
96.6
|
20241105-20:22:20.920
|
EDGA
|
280PHPG8ATSVC02421
|
|
100
|
96.59
|
20241105-20:23:00.154
|
EDGA
|
280PHPG8B74SC02421
|
|
34
|
96.58
|
20241105-20:24:18.931
|
EDGA
|
280PHPG8BQOCC02421
|
|
66
|
96.58
|
20241105-20:24:18.931
|
EDGA
|
280PHPG8BQODC02421
|
|
24
|
96.56
|
20241105-20:25:00.843
|
EDGA
|
280PHPG8C3N3C02421
|
|
76
|
96.56
|
20241105-20:25:00.843
|
EDGA
|
280PHPG8C3N4C02421
|
|
100
|
96.6
|
20241105-20:26:59.955
|
LTSE
|
280PHPG8D274C02421
|
|
100
|
96.6
|
20241105-20:27:23.594
|
XNYS
|
280PHPG8D7LLC02421
|
|
100
|
96.61
|
20241105-20:27:59.377
|
EDGA
|
280PHPG8DG62C02421
|
|
100
|
96.62
|
20241105-20:29:12.952
|
XNAS
|
280PHPG8E2N7C02421
|
|
100
|
96.67
|
20241105-20:29:55.956
|
LTSE
|
280PHPG8EDTSC02421
|
|
100
|
96.65
|
20241105-20:30:01.937
|
EDGA
|
280PHPG8EG4CC02421
|
|
100
|
96.65
|
20241105-20:30:01.937
|
EDGA
|
280PHPG8EG4NC02421
|
|
100
|
96.65
|
20241105-20:31:14.388
|
EDGA
|
280PHPG8F8JUC02421
|
|
100
|
96.66
|
20241105-20:32:08.872
|
EDGA
|
280PHPG8FPVQC02421
|
|
5
|
96.67
|
20241105-20:33:03.723
|
EDGA
|
280PHPG8GD8EC02421
|
|
95
|
96.67
|
20241105-20:33:03.723
|
EDGA
|
280PHPG8GD8GC02421
|
|
61
|
96.69
|
20241105-20:33:49.255
|
EDGA
|
280PHPG8GR39C02421
|
|
94
|
96.75
|
20241105-20:34:53.393
|
EDGA
|
280PHPG8HTK6C02421
|
|
100
|
96.75
|
20241105-20:34:53.393
|
EDGA
|
280PHPG8HTK7C02421
|
|
6
|
96.75
|
20241105-20:34:53.393
|
EDGA
|
280PHPG8HTK8C02421
|
|
100
|
96.74
|
20241105-20:35:42.456
|
EDGA
|
280PHPG8IT8DC02421
|
|
100
|
96.72
|
20241105-20:36:06.236
|
EDGA
|
280PHPG8J66BC02421
|
|
100
|
96.74
|
20241105-20:37:26.326
|
EDGA
|
280PHPG8K05KC02421
|
|
100
|
96.73
|
20241105-20:37:33.899
|
EDGA
|
280PHPG8K2ITC02421
|
|
100
|
96.71
|
20241105-20:39:15.548
|
LTSE
|
280PHPG8LAARC02421
|
|
100
|
96.71
|
20241105-20:39:59.450
|
EDGA
|
280PHPG8LO44C02421
|
|
100
|
96.71
|
20241105-20:39:59.450
|
EDGA
|
280PHPG8LO4BC02421
|
|
100
|
96.67
|
20241105-20:41:04.452
|
EDGA
|
280PHPG8MGSPC02421
|
|
10
|
96.67
|
20241105-20:41:42.201
|
EDGA
|
280PHPG8MTKPC02421
|
|
90
|
96.67
|
20241105-20:41:42.464
|
EDGA
|
280PHPG8MTN4C02421
|
|
5
|
96.67
|
20241105-20:41:53.739
|
EDGA
|
280PHPG8N1B8C02421
|
|
95
|
96.67
|
20241105-20:42:15.832
|
EDGA
|
280PHPG8N943C02421
|
|
5
|
96.67
|
20241105-20:42:15.834
|
XNAS
|
280PHPG8N94MC02421
|
|
100
|
96.66
|
20241105-20:42:39.569
|
EDGA
|
280PHPG8NI1GC02421
|
|
100
|
96.66
|
20241105-20:43:06.500
|
EDGA
|
280PHPG8NRAAC02421
|
|
120
|
96.67
|
20241105-20:43:21.600
|
ARCX
|
280PHPG8NVVGC02421
|
|
80
|
96.67
|
20241105-20:43:21.600
|
ARCX
|
280PHPG8NVVHC02421
|
|
20
|
96.69
|
20241105-20:43:23.170
|
XNAS
|
280PHPG8O0J8C02421
|
|
23
|
96.69
|
20241105-20:43:23.170
|
XNAS
|
280PHPG8O0J9C02421
|
|
20
|
96.69
|
20241105-20:43:23.170
|
XNAS
|
280PHPG8O0JAC02421
|
|
57
|
96.69
|
20241105-20:43:23.170
|
XNAS
|
280PHPG8O0JBC02421
|
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
POSQKABQOBDKADK
Crh (LSE:CRH)
과거 데이터 주식 차트
부터 10월(10) 2024 으로 11월(11) 2024
Crh (LSE:CRH)
과거 데이터 주식 차트
부터 11월(11) 2023 으로 11월(11) 2024
