REG - CRH PLC - Transaction in Own Shares
19/03/2024 09:15
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240319:nRSS4097Ha&default-theme=true
RNS Number : 4097H CRH PLC 19 March 2024
18(th) March 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 15(th) March 2024, it acquired the following
number of its ordinary shares (the "ordinary shares") in the United States
through CRH's broker Barclays Capital. 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
112,197 $83.8141 $84.57 $83.35 See attached
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300,000,000 in the period to 9(th) May 2024 following its announcement on
29(th) February 2024 and were effected by CRH's broker as part of the
Programme announced on 29(th) February 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 688,790,277 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,197,243 of its ordinary shares in
treasury, which represents 5.644% 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 retained EU law in the
United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as
amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019
(as may be amended and/or supplemented from time to time), a detailed
breakdown of individual trades made on 15(th) March 2024 by Barclays Capital
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(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: Barclays Capital Inc
US Broker code (CRD#): 0229
Time Zone: EST
Currency USD
Date of Transactions: 15(th) March 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $83.8141 112,197
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 84.380000 09:30:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210000100001
100 84.490000 09:31:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210000200002
100 84.480000 09:31:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210000300003
100 84.460000 09:31:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210000400004
100 84.480000 09:31:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210000500005
100 84.560000 09:32:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210000600006
100 84.570000 09:32:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210000700007
100 84.520000 09:33:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210000800008
100 84.510000 09:33:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210000900009
100 84.510000 09:33:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210001000010
100 84.450000 09:34:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210001100011
100 84.470000 09:34:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210001200012
100 84.470000 09:34:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210001300013
100 84.400000 09:35:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210001400014
100 84.410000 09:35:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210001500015
100 84.390000 09:36:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210001600016
100 84.420000 09:36:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210001700017
100 84.400000 09:37:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210001800018
11 84.400000 09:37:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210001900019
89 84.400000 09:37:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210002000020
100 84.410000 09:37:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210002100021
100 84.410000 09:38:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210002200022
100 84.350000 09:38:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210002300023
100 84.260000 09:39:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210002400024
100 84.260000 09:40:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210002500025
100 84.250000 09:40:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210002600026
100 84.330000 09:41:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210002700027
100 84.240000 09:42:16 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210002800028
100 84.160000 09:42:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210002900029
100 84.110000 09:43:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210003000030
100 84.030000 09:44:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210003100031
100 83.945000 09:44:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210003200032
100 83.980000 09:45:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210003300033
100 83.980000 09:46:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210003400034
100 83.970000 09:47:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210003500035
2400 83.890000 09:47:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090000100001
2 83.900000 09:47:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090000200002
600 83.900000 09:47:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090000300003
100 83.940000 09:47:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210003600036
1800 83.900000 09:47:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090000400004
2095 83.990000 09:48:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090000500005
100 83.990000 09:48:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210003700037
100 84.080000 09:49:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210003800038
100 84.090000 09:49:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210003900039
100 84.100000 09:50:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090000600006
100 84.190000 09:50:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210004000040
100 84.140000 09:51:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210004100041
100 84.200000 09:52:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210004200042
100 84.200000 09:52:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210004300043
100 84.170000 09:53:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210004400044
100 84.100000 09:54:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090000700007
100 84.100000 09:54:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210004500045
100 84.100000 09:54:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090000800008
100 84.170000 09:55:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210004600046
100 84.220000 09:56:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210004700047
100 84.180000 09:56:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210004800048
2 84.180000 09:57:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210004900049
98 84.180000 09:57:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210005000050
100 84.180000 09:58:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210005100051
100 84.170000 09:59:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210005200052
100 84.180000 10:00:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210005300053
100 84.290000 10:00:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210005400054
100 84.190000 10:01:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210005500055
100 84.190000 10:02:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210005600056
100 84.240000 10:02:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210005700057
100 84.210000 10:03:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210005800058
100 84.220000 10:04:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210005900059
100 84.160000 10:05:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210006000060
400 84.100000 10:05:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090000900009
100 84.100000 10:05:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090001000010
100 84.095000 10:05:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090001100011
100 84.090000 10:05:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090001200012
100 84.090000 10:05:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090001300013
100 84.050000 10:05:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210006100061
100 84.030000 10:06:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090001400014
100 84.030000 10:06:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210006200062
100 84.000000 10:07:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210006300063
100 83.970000 10:08:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210006400064
100 83.960000 10:08:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090001500015
100 83.950000 10:09:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210006500065
100 83.990000 10:10:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210006600066
100 83.980000 10:10:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090001600016
100 84.040000 10:11:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210006700067
100 84.050000 10:11:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210006800068
100 84.000000 10:12:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210006900069
10 84.000000 10:12:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090001700017
90 84.000000 10:12:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090001800018
100 84.010000 10:13:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210007000070
100 84.060000 10:14:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210007100071
100 84.090000 10:14:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090001900019
100 84.070000 10:15:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210007200072
100 84.100000 10:15:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210007300073
100 84.070000 10:16:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090002000020
100 84.060000 10:16:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210007400074
100 83.900000 10:17:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210007500075
100 83.880000 10:18:24 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210007600076
100 83.880000 10:18:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090002100021
100 83.970000 10:19:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210007700077
100 84.030000 10:20:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210007800078
100 84.090000 10:20:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090002200022
100 84.080000 10:20:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210007900079
100 84.000000 10:21:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210008000080
100 83.930000 10:22:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210008100081
100 83.930000 10:22:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090002300023
100 83.850000 10:23:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210008200082
100 83.850000 10:24:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210008300083
100 83.850000 10:25:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090002400024
100 83.870000 10:25:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210008400084
100 83.870000 10:26:20 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210008500085
100 83.920000 10:27:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210008600086
100 83.900000 10:27:20 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090002500025
100 83.900000 10:28:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210008700087
100 83.870000 10:29:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210008800088
100 83.880000 10:29:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090002600026
100 83.870000 10:30:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210008900089
100 83.980000 10:31:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210009000090
100 83.980000 10:31:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090002700027
5 84.000000 10:31:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210009100091
95 84.000000 10:31:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210009200092
100 83.990000 10:32:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210009300093
100 84.000000 10:33:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210009400094
100 84.010000 10:33:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090002800028
100 84.060000 10:34:24 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210009500095
100 84.100000 10:35:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210009600096
100 84.120000 10:36:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210009700097
100 84.200000 10:37:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210009800098
100 84.150000 10:37:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210009900099
100 84.140000 10:38:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210010000100
100 84.180000 10:39:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210010100101
100 84.190000 10:40:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210010200102
92 84.160000 10:41:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210010300103
8 84.160000 10:41:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210010400104
100 84.180000 10:42:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210010500105
100 84.160000 10:43:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210010600106
100 84.150000 10:44:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210010700107
100 84.150000 10:45:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210010800108
100 84.180000 10:46:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210010900109
100 84.200000 10:47:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210011000110
100 84.120000 10:48:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210011100111
400 84.100000 10:48:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090002900029
100 84.100000 10:49:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090003000030
100 84.170000 10:49:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210011200112
100 84.130000 10:50:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210011300113
200 84.100000 10:50:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090003100031
100 84.120000 10:51:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210011400114
100 84.150000 10:52:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210011500115
100 84.130000 10:53:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210011600116
100 84.170000 10:54:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210011700117
100 84.160000 10:55:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210011800118
100 84.180000 10:56:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210011900119
100 84.170000 10:57:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210012000120
100 84.140000 10:58:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210012100121
100 84.170000 10:59:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210012200122
100 84.220000 11:00:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210012300123
100 84.200000 11:01:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210012400124
100 84.120000 11:02:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210012500125
100 84.100000 11:03:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210012600126
200 84.100000 11:03:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090003200032
200 84.100000 11:03:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090003300033
100 84.100000 11:03:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090003400034
47 84.100000 11:03:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210012700127
53 84.100000 11:03:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210012800128
100 84.090000 11:04:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090003500035
100 84.100000 11:04:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210012900129
100 84.120000 11:06:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210013000130
100 84.100000 11:06:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090003600036
100 84.070000 11:06:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210013100131
100 84.060000 11:08:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210013200132
100 84.070000 11:08:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210013300133
100 84.070000 11:09:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090003700037
100 84.070000 11:09:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210013400134
100 84.040000 11:10:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210013500135
100 84.040000 11:11:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090003800038
100 84.050000 11:12:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210013600136
100 84.040000 11:13:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210013700137
100 84.010000 11:14:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090003900039
100 84.010000 11:14:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210013800138
100 83.990000 11:15:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210013900139
100 83.990000 11:16:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210014000140
100 83.990000 11:16:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090004000040
100 83.980000 11:17:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210014100141
100 83.970000 11:18:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210014200142
100 83.930000 11:18:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090004100041
100 83.930000 11:19:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210014300143
100 83.890000 11:20:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210014400144
100 83.880000 11:21:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210014500145
100 83.880000 11:21:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090004200042
100 83.860000 11:22:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210014600146
100 83.840000 11:23:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210014700147
100 83.830000 11:23:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090004300043
100 83.840000 11:24:20 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210014800148
100 83.840000 11:25:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210014900149
100 83.860000 11:26:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210015000150
100 83.830000 11:26:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090004400044
100 83.780000 11:27:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210015100151
100 83.830000 11:28:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210015200152
100 83.840000 11:29:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090004500045
100 83.850000 11:29:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210015300153
100 83.840000 11:30:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210015400154
100 83.830000 11:31:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210015500155
100 83.830000 11:31:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090004600046
100 83.830000 11:32:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210015600156
600 83.820000 11:33:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740000100001
100 83.860000 11:33:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210015700157
330 83.850000 11:34:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740000200002
3477 83.850000 11:34:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740000300003
593 83.850000 11:34:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740000400004
100 83.850000 11:34:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090004700047
100 83.840000 11:34:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210015800158
100 83.840000 11:34:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740000500005
100 83.840000 11:35:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740000600006
100 83.870000 11:35:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740000700007
100 83.880000 11:36:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210015900159
100 83.880000 11:36:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740000800008
100 83.880000 11:36:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740000900009
100 83.880000 11:36:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740001000010
27 83.930000 11:37:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210016000160
73 83.930000 11:37:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210016100161
100 83.930000 11:37:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313290090004800048
100 83.930000 11:37:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740001100011
100 83.920000 11:37:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740001200012
100 83.920000 11:37:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740001300013
100 83.920000 11:38:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210016200162
100 83.880000 11:38:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740001400014
100 83.900000 11:38:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740001500015
100 83.890000 11:39:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740001600016
100 83.890000 11:39:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313179210016300163
100 83.910000 11:39:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313311740001700017
2 84.030000 11:42:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250000100001
98 84.030000 11:42:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250000200002
200 83.970000 11:42:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250000300003
100 83.960000 11:42:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250000400004
100 83.970000 11:43:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250000500005
100 83.970000 11:43:24 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250000600006
100 83.965000 11:43:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250000700007
100 83.960000 11:43:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250000800008
100 83.940000 11:44:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250000900009
100 83.940000 11:44:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250001000010
100 83.940000 11:44:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250001100011
100 83.960000 11:44:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250001200012
100 83.950000 11:45:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250001300013
100 83.950000 11:45:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250001400014
100 83.950000 11:45:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250001500015
100 83.950000 11:45:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250001600016
100 83.950000 11:46:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250001700017
100 83.940000 11:46:28 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250001800018
100 83.940000 11:46:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250001900019
100 83.950000 11:47:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250002000020
100 83.940000 11:47:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250002100021
100 83.910000 11:47:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250002200022
100 83.890000 11:47:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250002300023
100 83.890000 11:47:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250002400024
100 83.880000 11:47:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250002500025
100 83.880000 11:48:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250002600026
100 83.880000 11:48:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250002700027
100 83.860000 11:48:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250002800028
100 83.840000 11:48:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250002900029
4 83.830000 11:49:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250003000030
196 83.820000 11:49:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250003100031
30 83.820000 11:49:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250003200032
70 83.820000 11:49:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250003300033
100 83.800000 11:49:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250003400034
100 83.790000 11:50:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250003500035
100 83.840000 11:51:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250003600036
100 83.790000 11:51:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250003700037
12 83.790000 11:51:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250003800038
88 83.830000 11:52:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250003900039
100 83.830000 11:52:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250004000040
100 83.830000 11:52:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250004100041
100 83.830000 11:52:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250004200042
3 83.830000 11:52:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250004300043
12 83.840000 11:52:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250004400044
15 83.840000 11:53:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250004500045
70 83.850000 11:53:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250004600046
100 83.850000 11:53:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250004700047
100 83.850000 11:53:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250004800048
100 83.860000 11:53:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250004900049
100 83.860000 11:53:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250005000050
100 83.860000 11:53:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250005100051
100 83.860000 11:54:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250005200052
200 83.850000 11:54:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250005300053
100 83.850000 11:55:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250005400054
4 83.840000 11:55:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250005500055
2 83.840000 11:55:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250005600056
12 83.840000 11:55:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250005700057
100 83.880000 11:56:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250005800058
82 83.880000 11:56:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250005900059
100 83.880000 11:56:20 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250006000060
100 83.850000 11:56:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250006100061
100 83.850000 11:57:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250006200062
100 83.820000 11:57:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250006300063
11 83.810000 11:57:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250006400064
89 83.810000 11:58:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250006500065
95 83.810000 11:58:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250006600066
5 83.810000 11:58:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250006700067
100 83.800000 11:58:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250006800068
100 83.760000 11:59:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250006900069
100 83.840000 11:59:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250007000070
5 83.840000 11:59:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250007100071
195 83.840000 12:00:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250007200072
100 83.840000 12:00:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250007300073
100 83.850000 12:00:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250007400074
100 83.850000 12:01:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250007500075
100 83.860000 12:01:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250007600076
10 83.900000 12:02:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250007700077
90 83.900000 12:02:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250007800078
100 83.860000 12:02:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250007900079
100 83.860000 12:02:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250008000080
60 83.850000 12:03:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250008100081
40 83.860000 12:03:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250008200082
24 83.880000 12:03:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250008300083
76 83.880000 12:03:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250008400084
100 83.900000 12:04:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250008500085
100 83.900000 12:04:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250008600086
100 83.830000 12:04:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250008700087
100 83.830000 12:04:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250008800088
100 83.830000 12:05:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250008900089
100 83.830000 12:05:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250009000090
100 83.830000 12:06:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250009100091
34 83.840000 12:06:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250009200092
166 83.840000 12:06:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250009300093
100 83.840000 12:07:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250009400094
32 83.840000 12:07:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250009500095
168 83.840000 12:08:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250009600096
100 83.830000 12:08:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250009700097
5 83.840000 12:08:47 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250009800098
95 83.840000 12:08:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250009900099
30 83.840000 12:09:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250010000100
70 83.860000 12:09:16 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250010100101
83 83.870000 12:10:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250010200102
10 83.870000 12:10:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250010300103
107 83.870000 12:10:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250010400104
180 83.880000 12:10:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250010500105
20 83.880000 12:10:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250010600106
100 83.880000 12:11:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250010700107
100 83.810000 12:11:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250010800108
100 83.810000 12:11:47 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250010900109
100 83.810000 12:12:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250011000110
100 83.810000 12:12:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250011100111
100 83.800000 12:12:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250011200112
100 83.800000 12:13:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250011300113
100 83.800000 12:13:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250011400114
100 83.790000 12:14:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250011500115
3 83.810000 12:14:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250011600116
197 83.810000 12:14:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250011700117
200 83.850000 12:15:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250011800118
100 83.840000 12:15:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250011900119
100 83.840000 12:16:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250012000120
100 83.830000 12:16:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250012100121
100 83.840000 12:16:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250012200122
100 83.820000 12:17:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250012300123
100 83.820000 12:17:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250012400124
100 83.790000 12:18:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250012500125
100 83.820000 12:18:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250012600126
100 83.810000 12:18:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250012700127
100 83.820000 12:19:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250012800128
100 83.820000 12:19:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250012900129
78 83.810000 12:19:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250013000130
122 83.830000 12:20:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250013100131
93 83.840000 12:20:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250013200132
7 83.840000 12:20:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250013300133
100 83.840000 12:20:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250013400134
100 83.830000 12:21:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250013500135
100 83.850000 12:21:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250013600136
100 83.820000 12:21:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250013700137
100 83.830000 12:22:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250013800138
200 83.850000 12:23:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250013900139
100 83.830000 12:23:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250014000140
100 83.810000 12:24:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250014100141
100 83.800000 12:24:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250014200142
100 83.790000 12:24:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250014300143
100 83.770000 12:24:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250014400144
3 83.770000 12:25:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250014500145
97 83.780000 12:25:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250014600146
100 83.770000 12:25:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250014700147
100 83.750000 12:26:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250014800148
50 83.730000 12:26:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250014900149
50 83.730000 12:26:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250015000150
100 83.730000 12:26:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250015100151
100 83.710000 12:27:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250015200152
100 83.690000 12:27:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250015300153
100 83.710000 12:28:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250015400154
100 83.710000 12:28:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250015500155
300 83.730000 12:29:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250015600156
100 83.730000 12:29:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250015700157
100 83.770000 12:30:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250015800158
100 83.680000 12:30:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250015900159
100 83.670000 12:30:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250016000160
100 83.680000 12:31:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250016100161
100 83.660000 12:31:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250016200162
100 83.640000 12:32:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250016300163
100 83.640000 12:32:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250016400164
100 83.640000 12:32:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250016500165
100 83.620000 12:32:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250016600166
100 83.640000 12:33:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250016700167
100 83.630000 12:33:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250016800168
100 83.580000 12:33:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250016900169
10 83.640000 12:34:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250017000170
90 83.650000 12:34:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250017100171
100 83.620000 12:34:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250017200172
100 83.820000 12:35:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250017300173
200 83.820000 12:35:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250017400174
100 83.810000 12:36:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250017500175
100 83.810000 12:36:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250017600176
2 83.890000 12:37:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250017700177
98 83.900000 12:37:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250017800178
100 83.870000 12:37:20 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250017900179
100 83.830000 12:37:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250018000180
100 83.830000 12:38:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250018100181
100 83.830000 12:38:28 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250018200182
100 83.830000 12:39:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250018300183
100 83.830000 12:39:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250018400184
100 83.800000 12:39:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250018500185
100 83.820000 12:40:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250018600186
100 83.810000 12:40:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250018700187
100 83.800000 12:40:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250018800188
100 83.790000 12:41:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250018900189
100 83.750000 12:41:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250019000190
100 83.700000 12:42:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250019100191
100 83.680000 12:42:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250019200192
100 83.640000 12:42:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250019300193
100 83.650000 12:43:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250019400194
100 83.570000 12:43:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250019500195
100 83.560000 12:44:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250019600196
100 83.630000 12:44:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250019700197
100 83.650000 12:45:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250019800198
200 83.680000 12:45:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250019900199
100 83.670000 12:46:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250020000200
200 83.680000 12:46:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250020100201
100 83.660000 12:47:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250020200202
100 83.640000 12:47:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250020300203
100 83.610000 12:48:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250020400204
100 83.550000 12:48:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250020500205
100 83.560000 12:48:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250020600206
3 83.560000 12:49:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250020700207
97 83.560000 12:49:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250020800208
100 83.560000 12:49:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250020900209
100 83.560000 12:50:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250021000210
100 83.560000 12:50:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250021100211
100 83.560000 12:50:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250021200212
100 83.510000 12:51:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250021300213
100 83.490000 12:51:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250021400214
100 83.480000 12:52:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250021500215
200 83.480000 12:53:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250021600216
100 83.470000 12:53:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250021700217
100 83.450000 12:53:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250021800218
100 83.450000 12:54:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250021900219
100 83.440000 12:54:20 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250022000220
100 83.440000 12:54:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250022100221
100 83.430000 12:55:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250022200222
100 83.385000 12:55:28 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250022300223
100 83.380000 12:56:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250022400224
100 83.390000 12:56:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250022500225
2 83.410000 12:57:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250022600226
198 83.410000 12:57:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250022700227
100 83.410000 12:57:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250022800228
100 83.380000 12:57:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250022900229
100 83.360000 12:58:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250023000230
100 83.360000 12:58:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250023100231
100 83.380000 12:59:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250023200232
100 83.430000 13:00:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250023300233
100 83.430000 13:00:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250023400234
100 83.440000 13:01:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250023500235
100 83.440000 13:01:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250023600236
100 83.440000 13:01:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250023700237
200 83.490000 13:02:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250023800238
100 83.490000 13:02:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250023900239
100 83.470000 13:02:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250024000240
100 83.450000 13:03:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250024100241
100 83.450000 13:03:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040000100001
100 83.450000 13:03:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250024200242
100 83.480000 13:04:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040000200002
9 83.540000 13:05:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040000300003
9 83.540000 13:05:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040000400004
300 83.630000 13:06:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250024300243
82 83.630000 13:06:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040000500005
200 83.630000 13:06:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250024400244
100 83.630000 13:06:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040000600006
10 83.660000 13:08:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250024500245
190 83.660000 13:08:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250024600246
100 83.660000 13:08:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040000700007
300 83.640000 13:08:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250024700247
100 83.640000 13:08:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040000800008
200 83.630000 13:08:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250024800248
100 83.610000 13:09:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250024900249
1 83.670000 13:10:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040000900009
4 83.680000 13:10:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250025000250
296 83.680000 13:10:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250025100251
99 83.680000 13:10:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040001000010
100 83.660000 13:11:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250025200252
27 83.670000 13:11:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250025300253
173 83.670000 13:11:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250025400254
100 83.670000 13:11:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040001100011
100 83.640000 13:11:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250025500255
100 83.610000 13:12:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250025600256
28 83.610000 13:12:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250025700257
4 83.640000 13:13:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040001200012
172 83.660000 13:13:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250025800258
96 83.660000 13:13:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040001300013
100 83.660000 13:13:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250025900259
214 83.660000 13:14:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250026000260
100 83.660000 13:14:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040001400014
86 83.660000 13:14:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250026100261
100 83.640000 13:15:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250026200262
100 83.740000 13:16:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250026300263
100 83.740000 13:16:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040001500015
100 83.740000 13:16:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250026400264
100 83.740000 13:16:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250026500265
100 83.740000 13:16:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250026600266
3 83.740000 13:17:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250026700267
197 83.800000 13:18:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250026800268
100 83.800000 13:18:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040001600016
100 83.750000 13:18:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250026900269
100 83.750000 13:18:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250027000270
100 83.750000 13:18:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250027100271
100 83.760000 13:19:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250027200272
100 83.750000 13:19:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250027300273
100 83.750000 13:19:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040001700017
100 83.760000 13:20:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250027400274
200 83.800000 13:21:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250027500275
100 83.800000 13:21:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040001800018
200 83.810000 13:21:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250027600276
100 83.810000 13:21:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250027700277
200 83.870000 13:22:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250027800278
100 83.870000 13:22:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040001900019
100 83.910000 13:23:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250027900279
100 83.930000 13:24:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250028000280
100 83.930000 13:24:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250028100281
100 83.910000 13:24:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250028200282
2 83.920000 13:24:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250028300283
98 83.940000 13:25:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250028400284
1 83.930000 13:25:20 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250028500285
110 83.940000 13:25:20 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250028600286
89 83.940000 13:25:20 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250028700287
200 83.960000 13:26:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250028800288
100 83.950000 13:26:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250028900289
100 83.900000 13:26:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040002000020
100 83.900000 13:26:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040002100021
100 83.900000 13:26:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250029000290
100 83.880000 13:27:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250029100291
100 83.880000 13:27:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040002200022
100 83.840000 13:27:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250029200292
100 83.840000 13:28:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250029300293
100 83.860000 13:29:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250029400294
100 83.860000 13:29:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040002300023
100 83.860000 13:29:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250029500295
100 83.850000 13:29:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250029600296
100 83.860000 13:29:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250029700297
100 83.850000 13:30:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250029800298
100 83.880000 13:30:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040002400024
200 83.880000 13:30:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250029900299
3 83.870000 13:32:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250030000300
297 83.900000 13:32:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250030100301
100 83.900000 13:32:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250030200302
100 83.900000 13:32:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040002500025
100 83.900000 13:32:47 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250030300303
100 83.900000 13:33:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250030400304
100 83.880000 13:33:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040002600026
100 83.870000 13:33:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250030500305
100 83.850000 13:33:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250030600306
100 83.850000 13:34:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250030700307
100 83.850000 13:34:28 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250030800308
100 83.790000 13:34:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040002700027
100 83.800000 13:35:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250030900309
100 83.800000 13:35:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250031000310
100 83.790000 13:35:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250031100311
100 83.780000 13:36:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250031200312
100 83.770000 13:36:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040002800028
100 83.770000 13:36:28 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250031300313
200 83.780000 13:37:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250031400314
2 83.790000 13:38:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250031500315
198 83.800000 13:39:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250031600316
200 83.780000 13:39:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250031700317
100 83.800000 13:39:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040002900029
200 83.800000 13:39:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250031800318
100 83.800000 13:39:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040003000030
100 83.820000 13:40:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250031900319
100 83.820000 13:40:16 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250032000320
100 83.820000 13:40:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250032100321
67 83.810000 13:41:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040003100031
200 83.820000 13:41:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250032200322
33 83.820000 13:41:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040003200032
100 83.820000 13:41:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250032300323
100 83.790000 13:42:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250032400324
100 83.790000 13:42:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040003300033
200 83.800000 13:43:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250032500325
200 83.820000 13:44:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250032600326
100 83.820000 13:44:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040003400034
100 83.820000 13:44:47 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250032700327
100 83.820000 13:44:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250032800328
100 83.800000 13:45:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250032900329
100 83.790000 13:45:28 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250033000330
100 83.780000 13:45:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040003500035
9 83.770000 13:46:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250033100331
91 83.770000 13:46:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250033200332
100 83.770000 13:46:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250033300333
200 83.770000 13:47:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250033400334
100 83.770000 13:47:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040003600036
100 83.760000 13:47:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250033500335
300 83.770000 13:48:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250033600336
100 83.770000 13:48:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040003700037
100 83.770000 13:49:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250033700337
100 83.765000 13:49:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250033800338
100 83.740000 13:49:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250033900339
100 83.740000 13:50:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250034000340
200 83.760000 13:51:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250034100341
100 83.760000 13:51:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040003800038
100 83.760000 13:51:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250034200342
100 83.750000 13:52:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250034300343
100 83.750000 13:52:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040003900039
100 83.740000 13:52:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313312250034400344
1 83.800000 13:53:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040004000040
100 83.840000 13:55:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070000100001
99 83.840000 13:55:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040004100041
100 83.860000 13:55:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040004200042
100 83.880000 13:57:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040004300043
5 83.850000 13:57:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070000200002
295 83.850000 13:57:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070000300003
5 83.850000 13:57:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070000400004
100 83.880000 13:59:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040004400044
100 83.900000 14:00:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040004500045
100 83.870000 14:02:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040004600046
295 83.850000 14:02:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070000500005
200 83.850000 14:02:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070000600006
100 83.870000 14:03:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040004700047
100 83.900000 14:05:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040004800048
100 83.900000 14:05:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040004900049
1 83.900000 14:11:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040005000050
1 83.900000 14:11:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040005100051
1 83.900000 14:11:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040005200052
197 83.900000 14:12:24 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040005300053
200 83.890000 14:12:28 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040005400054
100 83.880000 14:12:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040005500055
200 83.850000 14:13:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070000700007
100 83.870000 14:14:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040005600056
300 83.850000 14:14:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070000800008
100 83.850000 14:14:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070000900009
100 83.850000 14:14:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070001000010
200 83.850000 14:14:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070001100011
200 83.850000 14:14:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070001200012
200 83.850000 14:14:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070001300013
100 83.850000 14:14:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070001400014
200 83.850000 14:15:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070001500015
100 83.860000 14:15:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040005700057
100 83.850000 14:15:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070001600016
200 83.850000 14:15:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070001700017
100 83.880000 14:17:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040005800058
400 83.850000 14:17:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070001800018
100 83.840000 14:17:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070001900019
100 83.830000 14:17:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070002000020
100 83.830000 14:18:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070002100021
100 83.830000 14:18:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040005900059
200 83.830000 14:18:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070002200022
100 83.830000 14:18:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070002300023
100 83.890000 14:20:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040006000060
100 83.880000 14:20:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040006100061
20 83.860000 14:22:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040006200062
80 83.860000 14:22:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040006300063
500 83.850000 14:23:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070002400024
300 83.850000 14:23:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070002500025
100 83.850000 14:23:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070002600026
400 83.850000 14:23:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070002700027
100 83.880000 14:24:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040006400064
200 83.850000 14:24:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070002800028
100 83.850000 14:24:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070002900029
100 83.840000 14:24:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070003000030
100 83.840000 14:24:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070003100031
100 83.820000 14:24:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070003200032
100 83.820000 14:24:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040006500065
200 83.810000 14:25:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070003300033
27 83.810000 14:25:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070003400034
73 83.810000 14:25:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070003500035
100 83.810000 14:25:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070003600036
100 83.820000 14:26:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070003700037
100 83.820000 14:26:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040006600066
100 83.810000 14:26:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070003800038
100 83.810000 14:26:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070003900039
100 83.820000 14:27:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070004000040
200 83.830000 14:28:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070004100041
100 83.830000 14:28:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040006700067
100 83.820000 14:28:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070004200042
100 83.820000 14:28:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070004300043
100 83.860000 14:29:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040006800068
500 83.850000 14:30:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070004400044
100 83.850000 14:30:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070004500045
100 83.850000 14:30:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040006900069
100 83.850000 14:30:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070004600046
100 83.850000 14:30:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070004700047
100 83.870000 14:31:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040007000070
200 83.850000 14:31:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070004800048
100 83.860000 14:33:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040007100071
500 83.850000 14:33:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070004900049
200 83.850000 14:33:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070005000050
100 83.830000 14:34:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070005100051
100 83.810000 14:34:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070005200052
100 83.810000 14:34:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040007200072
100 83.810000 14:34:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070005300053
100 83.780000 14:34:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070005400054
5 83.780000 14:35:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070005500055
95 83.780000 14:35:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070005600056
100 83.780000 14:35:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070005700057
100 83.880000 14:38:33 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040007300073
34 83.890000 14:38:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040007400074
66 83.890000 14:38:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040007500075
100 83.890000 14:38:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040007600076
100 83.880000 14:39:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040007700077
400 83.850000 14:41:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070005800058
96 83.840000 14:41:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070005900059
4 83.840000 14:41:00 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070006000060
100 83.855000 14:41:16 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040007800078
100 83.850000 14:41:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070006100061
100 83.840000 14:41:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070006200062
100 83.850000 14:41:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070006300063
200 83.850000 14:42:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070006400064
100 83.850000 14:42:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070006500065
18 83.850000 14:42:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040007900079
100 83.850000 14:42:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070006600066
82 83.850000 14:42:59 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040008000080
100 83.840000 14:43:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070006700067
100 83.830000 14:43:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070006800068
100 83.840000 14:43:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070006900069
99 83.830000 14:44:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070007000070
1 83.840000 14:44:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313325070007100071
100 83.840000 14:44:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313319040008100081
100 83.730000 14:46:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440000100001
100 83.730000 14:46:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440000200002
300 83.720000 14:46:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440000300003
100 83.710000 14:46:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440000400004
100 83.720000 14:46:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440000500005
200 83.760000 14:47:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440000600006
100 83.740000 14:47:24 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440000700007
100 83.730000 14:47:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440000800008
100 83.730000 14:47:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440000900009
100 83.730000 14:47:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440001000010
200 83.730000 14:48:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440001100011
34 83.730000 14:48:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440001200012
366 83.730000 14:48:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440001300013
100 83.720000 14:48:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440001400014
100 83.660000 14:49:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440001500015
100 83.650000 14:49:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440001600016
97 83.650000 14:49:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440001700017
3 83.650000 14:49:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440001800018
100 83.650000 14:50:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440001900019
100 83.650000 14:50:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440002000020
100 83.650000 14:50:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440002100021
200 83.650000 14:50:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440002200022
100 83.650000 14:50:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440002300023
100 83.660000 14:51:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440002400024
100 83.660000 14:51:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440002500025
43 83.660000 14:51:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440002600026
57 83.660000 14:51:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440002700027
141 83.690000 14:52:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440002800028
59 83.690000 14:52:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440002900029
100 83.690000 14:52:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440003000030
100 83.690000 14:52:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440003100031
100 83.690000 14:52:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440003200032
100 83.690000 14:52:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440003300033
100 83.670000 14:53:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440003400034
100 83.660000 14:53:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440003500035
100 83.660000 14:53:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440003600036
200 83.690000 14:55:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440003700037
300 83.720000 14:55:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440003800038
200 83.720000 14:55:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440003900039
200 83.720000 14:55:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440004000040
500 83.790000 14:56:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440004100041
100 83.780000 14:57:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440004200042
100 83.780000 14:57:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440004300043
100 83.780000 14:57:28 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440004400044
100 83.770000 14:57:37 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440004500045
100 83.750000 14:57:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440004600046
100 83.730000 14:58:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440004700047
100 83.710000 14:58:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440004800048
100 83.700000 14:58:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440004900049
100 83.690000 14:58:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440005000050
100 83.690000 14:58:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440005100051
100 83.680000 14:59:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440005200052
100 83.670000 14:59:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440005300053
100 83.670000 14:59:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440005400054
200 83.670000 15:00:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440005500055
100 83.670000 15:00:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440005600056
100 83.650000 15:00:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440005700057
100 83.640000 15:00:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440005800058
100 83.610000 15:00:55 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440005900059
200 83.620000 15:01:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440006000060
100 83.600000 15:01:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440006100061
200 83.590000 15:01:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440006200062
100 83.590000 15:02:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440006300063
100 83.570000 15:02:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440006400064
100 83.600000 15:02:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440006500065
100 83.600000 15:02:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440006600066
100 83.600000 15:02:58 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440006700067
200 83.590000 15:03:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440006800068
100 83.590000 15:03:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440006900069
100 83.590000 15:03:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440007000070
100 83.590000 15:04:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440007100071
100 83.590000 15:04:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440007200072
100 83.590000 15:04:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440007300073
100 83.590000 15:04:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440007400074
100 83.590000 15:05:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440007500075
100 83.590000 15:05:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440007600076
100 83.650000 15:05:16 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440007700077
100 83.640000 15:06:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440007800078
200 83.640000 15:06:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440007900079
100 83.640000 15:06:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440008000080
100 83.640000 15:06:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440008100081
100 83.640000 15:06:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440008200082
100 83.630000 15:06:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440008300083
100 83.640000 15:07:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440008400084
51 83.650000 15:07:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440008500085
100 83.650000 15:07:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440008600086
149 83.650000 15:07:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440008700087
100 83.640000 15:07:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440008800088
100 83.650000 15:08:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440008900089
100 83.640000 15:08:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440009000090
100 83.640000 15:08:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440009100091
100 83.640000 15:08:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440009200092
100 83.620000 15:09:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440009300093
100 83.620000 15:09:24 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440009400094
100 83.620000 15:09:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440009500095
100 83.600000 15:09:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440009600096
100 83.590000 15:09:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440009700097
100 83.580000 15:10:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440009800098
100 83.580000 15:10:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440009900099
100 83.580000 15:10:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440010000100
100 83.580000 15:10:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440010100101
200 83.590000 15:11:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440010200102
100 83.590000 15:11:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440010300103
100 83.630000 15:11:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440010400104
100 83.630000 15:11:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440010500105
100 83.620000 15:11:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440010600106
47 83.630000 15:12:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440010700107
53 83.640000 15:12:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440010800108
100 83.630000 15:12:20 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440010900109
100 83.630000 15:12:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440011000110
100 83.630000 15:12:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440011100111
400 83.650000 15:13:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440011200112
100 83.650000 15:13:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440011300113
100 83.650000 15:13:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440011400114
100 83.640000 15:14:04 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440011500115
100 83.650000 15:14:27 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440011600116
100 83.650000 15:14:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440011700117
100 83.640000 15:14:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440011800118
100 83.640000 15:14:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440011900119
100 83.640000 15:15:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440012000120
100 83.640000 15:15:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440012100121
100 83.640000 15:15:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440012200122
100 83.640000 15:15:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440012300123
100 83.670000 15:15:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440012400124
100 83.670000 15:15:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440012500125
100 83.670000 15:16:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440012600126
100 83.650000 15:16:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440012700127
100 83.650000 15:16:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440012800128
100 83.650000 15:16:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440012900129
100 83.620000 15:16:52 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440013000130
100 83.620000 15:16:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440013100131
100 83.630000 15:17:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440013200132
100 83.630000 15:17:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440013300133
100 83.620000 15:17:31 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440013400134
100 83.620000 15:17:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440013500135
100 83.630000 15:18:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440013800138
100 83.630000 15:18:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440013900139
100 83.630000 15:18:26 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440014000140
100 83.630000 15:18:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440014100141
100 83.630000 15:18:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440014200142
100 83.630000 15:18:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440014300143
100 83.630000 15:19:12 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440014400144
100 83.630000 15:19:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440014500145
100 83.630000 15:20:32 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440014600146
100 83.620000 15:20:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440014700147
100 83.610000 15:20:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440014800148
100 83.580000 15:21:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440014900149
100 83.580000 15:21:40 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440015000150
100 83.580000 15:22:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440015100151
68 83.600000 15:22:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440015200152
32 83.600000 15:22:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440015300153
100 83.650000 15:23:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440015400154
100 83.650000 15:23:24 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440015500155
100 83.720000 15:24:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440015600156
100 83.740000 15:24:19 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440015700157
100 83.730000 15:24:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440015800158
100 83.680000 15:25:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440015900159
100 83.670000 15:25:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440016000160
100 83.680000 15:25:50 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440016100161
100 83.660000 15:26:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440016200162
100 83.650000 15:26:38 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440016300163
100 83.640000 15:27:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440016400164
100 83.710000 15:27:24 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440016500165
100 83.710000 15:27:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440016600166
100 83.730000 15:28:10 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440016700167
100 83.710000 15:28:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440016800168
100 83.700000 15:28:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440016900169
26 83.660000 15:29:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440017000170
74 83.660000 15:29:22 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440017100171
100 83.630000 15:29:48 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440017200172
100 83.610000 15:30:14 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440017300173
100 83.590000 15:30:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440017400174
100 83.590000 15:30:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440017500175
100 83.560000 15:31:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440017600176
100 83.560000 15:31:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440017700177
100 83.540000 15:31:36 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440017800178
100 83.520000 15:31:57 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440017900179
100 83.490000 15:32:16 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440018000180
100 83.480000 15:32:39 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440018100181
100 83.470000 15:32:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440018200182
100 83.470000 15:33:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440018300183
100 83.510000 15:33:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440018400184
100 83.510000 15:33:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440018500185
100 83.500000 15:34:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440018600186
100 83.500000 15:34:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440018700187
100 83.470000 15:34:47 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440018800188
100 83.470000 15:35:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440018900189
100 83.490000 15:35:16 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440019000190
100 83.490000 15:35:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440019100191
100 83.460000 15:35:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440019200192
100 83.480000 15:36:07 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440019300193
100 83.460000 15:36:24 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440019400194
100 83.450000 15:36:43 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440019500195
100 83.430000 15:36:56 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440019600196
200 83.410000 15:37:35 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440019700197
100 83.410000 15:37:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440019800198
100 83.390000 15:38:06 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440019900199
100 83.400000 15:38:15 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440020000200
100 83.390000 15:38:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440020100201
100 83.370000 15:38:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440020200202
100 83.360000 15:39:03 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440020300203
100 83.360000 15:39:17 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440020400204
100 83.380000 15:39:49 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440020500205
100 83.380000 15:39:54 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440020600206
100 83.370000 15:40:08 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440020700207
100 83.370000 15:40:18 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440020800208
100 83.370000 15:40:34 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440020900209
100 83.370000 15:40:45 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440021000210
100 83.370000 15:41:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440021100211
100 83.370000 15:41:09 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440021200212
100 83.390000 15:41:51 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440021300213
200 83.400000 15:41:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440021400214
100 83.400000 15:42:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440021500215
100 83.400000 15:42:23 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440021600216
100 83.410000 15:42:29 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440021700217
100 83.410000 15:42:41 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440021800218
100 83.410000 15:42:53 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440021900219
100 83.410000 15:43:11 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440022000220
100 83.390000 15:43:21 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440022100221
100 83.370000 15:43:30 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440022200222
100 83.360000 15:43:46 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440022300223
100 83.350000 15:44:01 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440022400224
100 83.350000 15:44:13 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440022500225
100 83.360000 15:44:42 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440022600226
100 83.440000 15:45:05 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440022700227
100 83.450000 15:45:25 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440022800228
100 83.450000 15:45:44 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440022900229
100 83.450000 15:46:02 15/03/2024 XNYS XNYS1XNYS_CMAP_24121313368440023000230
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKCBKCBKKFNDRecent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Total Voting Rights
Announcement