REG-CRH plc Transaction in Own Shares
28/03/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240328:nBw2vN6c2a&default-theme=true
Transaction in Own Shares
28(th) March 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 27(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
75,000 $86.4703 $87.78 $85.53 See attached schedule
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 688,315,394 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,197,243 of its ordinary shares in
treasury, which represents 5.647% 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 27(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: 27(th) March 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $86.4703 75,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
30 87.780000 09:30:18 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900000100001
70 87.740000 09:30:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900000200002
100 87.710000 09:30:39 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900000300003
100 87.770000 09:30:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900000400004
100 87.765000 09:31:03 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900000500005
100 87.680000 09:31:25 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900000600006
100 87.670000 09:31:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900000700007
100 87.660000 09:31:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900000800008
100 87.650000 09:32:03 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900000900009
100 87.690000 09:32:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900001000010
99 87.670000 09:32:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900001100011
1 87.680000 09:32:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900001200012
100 87.660000 09:32:45 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900001300013
50 87.660000 09:32:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900001400014
50 87.660000 09:32:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900001500015
100 87.630000 09:33:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900001600016
200 87.710000 09:33:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900001700017
100 87.710000 09:34:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900001800018
100 87.670000 09:34:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900001900019
100 87.640000 09:34:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900002000020
100 87.640000 09:34:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900002100021
100 87.640000 09:34:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900002200022
100 87.650000 09:35:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900002300023
100 87.610000 09:35:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900002400024
4 87.600000 09:36:27 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900002500025
96 87.630000 09:36:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900002600026
200 87.630000 09:36:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900002700027
100 87.670000 09:36:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900002800028
100 87.650000 09:36:58 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900002900029
6 87.640000 09:37:22 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900003000030
94 87.640000 09:37:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900003100031
100 87.630000 09:37:45 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900003200032
100 87.630000 09:38:16 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900003300033
100 87.630000 09:38:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900003400034
100 87.590000 09:38:50 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900003500035
100 87.590000 09:38:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900003600036
100 87.590000 09:39:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900003700037
100 87.580000 09:39:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900003800038
100 87.600000 09:39:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900003900039
100 87.560000 09:40:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900004000040
100 87.540000 09:40:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900004100041
100 87.470000 09:40:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900004200042
7 87.440000 09:41:27 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900004300043
93 87.480000 09:41:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900004400044
100 87.480000 09:41:58 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900004500045
5 87.470000 09:42:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900004600046
95 87.470000 09:42:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900004700047
100 87.420000 09:42:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900004800048
100 87.350000 09:43:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900004900049
100 87.430000 09:43:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900005000050
100 87.400000 09:43:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900005100051
100 87.450000 09:44:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900005200052
100 87.280000 09:44:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900005300053
100 87.320000 09:45:25 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900005400054
100 87.230000 09:46:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900005500055
85 87.190000 09:46:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900005600056
15 87.190000 09:46:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900005700057
100 87.180000 09:47:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900005800058
100 87.180000 09:47:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900005900059
11 87.260000 09:47:36 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900006000060
89 87.270000 09:47:36 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900006100061
100 87.220000 09:47:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900006200062
50 87.270000 09:48:18 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900006300063
50 87.370000 09:48:49 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900006400064
100 87.375000 09:48:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900006500065
100 87.340000 09:49:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900006600066
100 87.340000 09:49:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900006700067
100 87.350000 09:50:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900006800068
100 87.380000 09:51:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900006900069
100 87.380000 09:51:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900007000070
100 87.380000 09:51:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900007100071
100 87.370000 09:51:50 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900007200072
100 87.310000 09:52:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900007300073
100 87.340000 09:53:27 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900007400074
100 87.330000 09:53:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900007500075
100 87.300000 09:53:47 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900007600076
100 87.190000 09:54:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900007700077
100 87.130000 09:54:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900007800078
100 87.150000 09:55:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900007900079
100 87.200000 09:55:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900008000080
100 87.170000 09:56:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900008100081
100 87.130000 09:56:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900008200082
100 87.120000 09:57:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900008300083
100 87.110000 09:57:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900008400084
100 87.130000 09:58:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900008500085
100 87.160000 09:58:44 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900008600086
100 87.140000 09:59:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900008700087
100 87.150000 09:59:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900008800088
100 87.130000 10:00:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900008900089
100 87.100000 10:00:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900009000090
100 87.030000 10:00:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900009100091
100 87.020000 10:01:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900009200092
100 87.020000 10:01:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900009300093
100 87.010000 10:02:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900009400094
100 86.960000 10:02:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900009500095
100 86.900000 10:03:07 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900009600096
100 86.890000 10:03:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900009700097
100 86.860000 10:03:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900009800098
100 86.860000 10:04:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900009900099
100 86.900000 10:04:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900010000100
100 86.930000 10:05:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900010100101
100 86.910000 10:05:58 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900010200102
100 86.890000 10:06:07 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900010300103
100 86.850000 10:06:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900010400104
100 86.850000 10:07:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900010500105
19 86.890000 10:07:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900010600106
81 86.910000 10:08:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900010700107
100 86.940000 10:08:07 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900010800108
100 86.870000 10:08:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900010900109
100 86.940000 10:09:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900011000110
44 86.980000 10:09:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900011100111
56 87.020000 10:09:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900011200112
100 87.000000 10:10:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900011300113
100 86.990000 10:10:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900011400114
100 86.980000 10:11:07 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900011500115
100 86.980000 10:11:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900011600116
100 86.910000 10:12:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900011700117
100 86.930000 10:12:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900011800118
100 86.980000 10:13:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900011900119
100 87.040000 10:15:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900012000120
100 87.010000 10:15:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900012100121
100 87.010000 10:15:02 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900012200122
21 87.030000 10:15:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900012300123
79 87.060000 10:15:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900012400124
100 87.070000 10:16:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900012500125
100 87.070000 10:16:18 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900012600126
100 87.070000 10:16:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900012700127
100 87.130000 10:17:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900012800128
100 87.180000 10:18:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900012900129
100 87.180000 10:18:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900013000130
100 87.160000 10:19:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900013100131
100 87.160000 10:19:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900013200132
100 87.140000 10:20:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900013300133
100 87.100000 10:20:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900013400134
100 87.170000 10:21:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900013500135
100 87.170000 10:21:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900013600136
100 87.110000 10:22:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900013700137
100 87.060000 10:23:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900013800138
100 87.060000 10:23:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900013900139
100 87.055000 10:23:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900014000140
100 87.080000 10:24:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900014100141
100 87.020000 10:25:47 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900014200142
100 86.980000 10:25:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900014300143
100 87.020000 10:26:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900014400144
100 87.000000 10:27:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900014500145
100 87.020000 10:27:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900014600146
100 87.020000 10:27:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900014700147
100 87.000000 10:28:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900014800148
100 87.040000 10:29:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900014900149
100 87.040000 10:29:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900015000150
100 87.020000 10:30:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900015100151
100 86.980000 10:30:36 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900015200152
100 86.960000 10:31:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900015300153
100 86.940000 10:31:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900015400154
100 86.910000 10:32:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900015500155
100 86.930000 10:32:47 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900015600156
100 86.950000 10:33:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900015700157
100 86.950000 10:34:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900015800158
80 86.960000 10:34:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900015900159
20 87.000000 10:35:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900016000160
100 86.995000 10:35:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900016100161
100 86.990000 10:35:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900016200162
100 87.030000 10:36:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900016300163
100 87.010000 10:36:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900016400164
100 87.120000 10:37:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900016500165
100 87.100000 10:37:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900016600166
100 87.060000 10:38:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900016700167
100 87.060000 10:39:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900016800168
100 87.020000 10:39:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900016900169
100 87.020000 10:40:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900017000170
100 87.080000 10:40:47 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900017100171
100 87.020000 10:41:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900017200172
100 87.000000 10:42:07 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900017300173
100 87.010000 10:42:45 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900017400174
100 86.970000 10:43:07 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900017500175
100 86.960000 10:43:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900017600176
100 86.930000 10:44:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900017700177
100 86.940000 10:45:02 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900017800178
100 86.840000 10:45:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900017900179
100 86.870000 10:46:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900018000180
13 86.770000 10:47:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900018100181
6 86.770000 10:47:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900018200182
81 86.770000 10:47:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900018300183
100 86.760000 10:47:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900018400184
100 86.760000 10:48:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900018500185
100 86.750000 10:48:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900018600186
100 86.810000 10:49:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900018700187
100 86.820000 10:49:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900018800188
100 86.820000 10:50:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900018900189
100 86.780000 10:50:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900019000190
100 86.800000 10:51:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900019100191
100 86.740000 10:52:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900019200192
20 86.780000 10:52:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900019300193
80 86.780000 10:52:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900019400194
200 86.800000 10:53:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900019500195
100 86.760000 10:54:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900019600196
100 86.800000 10:55:02 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900019700197
7 86.790000 10:55:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900019800198
93 86.810000 10:56:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900019900199
100 86.810000 10:56:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900020000200
25 86.810000 10:56:47 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900020100201
75 86.810000 10:57:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900020200202
43 86.880000 10:58:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900020300203
57 86.880000 10:58:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900020400204
15 86.930000 10:59:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900020500205
85 86.940000 10:59:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900020600206
100 86.930000 10:59:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900020700207
100 86.930000 10:59:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900020800208
100 86.940000 11:00:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900020900209
100 86.930000 11:00:49 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900021000210
14 86.970000 11:02:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900021100211
86 86.970000 11:02:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900021200212
100 86.940000 11:02:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900021300213
100 86.950000 11:03:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900021400214
100 86.950000 11:03:18 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900021500215
100 86.940000 11:03:25 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900021600216
100 86.920000 11:04:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900021700217
19 86.990000 11:05:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900021800218
81 87.020000 11:06:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900021900219
100 87.010000 11:06:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900022000220
100 87.010000 11:06:27 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900022100221
100 87.010000 11:07:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900022200222
100 87.000000 11:07:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900022300223
100 87.050000 11:08:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900022400224
100 87.050000 11:09:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900022500225
100 87.040000 11:09:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900022600226
100 87.030000 11:10:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900022700227
100 87.020000 11:10:49 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900022800228
100 86.970000 11:11:36 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900022900229
100 86.980000 11:11:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900023000230
100 87.000000 11:13:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900023100231
100 87.040000 11:15:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900023200232
200 87.030000 11:15:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900023300233
100 87.040000 11:16:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900023400234
100 87.040000 11:16:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900023500235
100 87.030000 11:16:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900023600236
100 87.040000 11:18:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900023700237
100 87.030000 11:18:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900023800238
100 87.030000 11:18:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900023900239
100 87.000000 11:19:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900024000240
100 87.000000 11:20:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900024100241
100 86.970000 11:20:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900024200242
100 86.950000 11:21:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900024300243
100 86.930000 11:21:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900024400244
100 86.960000 11:23:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900024500245
100 86.950000 11:23:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900024600246
100 86.940000 11:23:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900024700247
100 86.930000 11:24:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900024800248
100 86.960000 11:25:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900024900249
100 86.970000 11:26:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900025000250
100 86.970000 11:26:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900025100251
100 86.970000 11:27:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900025200252
100 87.000000 11:28:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900025300253
100 87.000000 11:28:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900025400254
100 87.030000 11:28:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900025500255
100 87.000000 11:29:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900025600256
100 86.990000 11:30:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900025700257
100 86.990000 11:30:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900025800258
100 86.950000 11:31:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900025900259
100 86.950000 11:32:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900026000260
100 86.950000 11:32:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900026100261
100 86.940000 11:33:47 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900026200262
100 86.940000 11:33:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900026300263
100 86.960000 11:35:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900026400264
100 86.970000 11:35:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900026500265
100 86.960000 11:35:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900026600266
100 86.940000 11:36:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900026700267
100 86.940000 11:37:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900026800268
25 86.950000 11:37:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900026900269
75 86.950000 11:38:16 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900027000270
100 86.910000 11:38:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900027100271
100 86.930000 11:39:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900027200272
100 86.930000 11:40:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900027300273
100 86.940000 11:42:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900027400274
100 86.940000 11:42:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900027500275
200 86.930000 11:43:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900027600276
100 86.930000 11:43:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900027700277
100 86.900000 11:44:22 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900027800278
100 86.830000 11:45:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900027900279
100 86.780000 11:45:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900028000280
100 86.780000 11:46:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900028100281
100 86.830000 11:47:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900028200282
100 86.800000 11:48:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900028300283
100 86.800000 11:49:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900028400284
100 86.790000 11:49:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900028500285
100 86.800000 11:50:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900028600286
100 86.770000 11:50:58 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900028700287
51 86.730000 11:51:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900028800288
49 86.730000 11:51:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900028900289
69 86.750000 11:52:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900029000290
31 86.750000 11:54:03 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900029100291
100 86.750000 11:54:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900029200292
100 86.750000 11:54:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900029300293
200 86.750000 11:55:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900029400294
100 86.740000 11:56:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900029500295
100 86.710000 11:57:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900029600296
100 86.610000 11:57:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900029700297
100 86.550000 11:58:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900029800298
100 86.610000 11:59:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900029900299
100 86.570000 12:00:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900030000300
100 86.480000 12:00:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900030100301
100 86.480000 12:02:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900030200302
100 86.430000 12:02:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900030300303
100 86.430000 12:03:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900030400304
100 86.360000 12:03:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900030500305
100 86.360000 12:04:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900030600306
100 86.340000 12:05:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900030700307
100 86.370000 12:05:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900030800308
100 86.280000 12:06:39 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900030900309
100 86.290000 12:07:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900031000310
100 86.240000 12:08:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900031100311
100 86.220000 12:09:02 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900031200312
100 86.240000 12:09:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900031300313
100 86.220000 12:10:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900031400314
63 86.270000 12:11:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900031500315
37 86.270000 12:11:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900031600316
100 86.240000 12:12:16 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900031700317
100 86.250000 12:12:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900031800318
100 86.260000 12:13:36 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900031900319
100 86.240000 12:14:21 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900032000320
100 86.260000 12:15:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900032100321
100 86.220000 12:15:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900032200322
200 86.360000 12:17:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900032300323
100 86.330000 12:18:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900032400324
100 86.330000 12:18:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900032500325
100 86.390000 12:20:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900032600326
100 86.390000 12:21:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900032700327
100 86.420000 12:21:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900032800328
100 86.440000 12:22:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900032900329
100 86.520000 12:24:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900033000330
76 86.560000 12:24:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900033100331
10 86.560000 12:24:49 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900033200332
14 86.580000 12:25:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900033300333
100 86.520000 12:25:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900033400334
67 86.490000 12:26:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900033500335
33 86.490000 12:26:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900033600336
100 86.410000 12:26:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900033700337
100 86.420000 12:26:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900033800338
100 86.460000 12:27:45 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900033900339
100 86.470000 12:28:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900034000340
100 86.460000 12:28:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900034100341
100 86.450000 12:30:36 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900034200342
100 86.520000 12:30:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900034300343
100 86.550000 12:31:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900034400344
100 86.560000 12:32:07 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900034500345
100 86.550000 12:33:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900034600346
100 86.550000 12:33:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900034700347
100 86.590000 12:35:03 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900034800348
200 86.680000 12:36:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900034900349
100 86.680000 12:36:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900035000350
100 86.690000 12:37:45 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900035100351
100 86.550000 12:38:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900035200352
100 86.610000 12:39:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900035300353
100 86.650000 12:40:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900035400354
100 86.570000 12:40:39 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900035500355
100 86.600000 12:41:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900035600356
100 86.630000 12:42:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900035700357
83 86.620000 12:43:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900035800358
17 86.640000 12:43:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900035900359
100 86.650000 12:44:45 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900036000360
100 86.650000 12:44:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900036100361
100 86.660000 12:45:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900036200362
100 86.650000 12:46:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900036300363
7 86.670000 12:47:50 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900036400364
93 86.670000 12:47:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900036500365
100 86.650000 12:48:03 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900036600366
4 86.600000 12:49:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900036700367
96 86.600000 12:49:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900036800368
100 86.590000 12:49:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900036900369
100 86.600000 12:51:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900037000370
100 86.600000 12:51:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900037100371
26 86.450000 12:52:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900037200372
74 86.450000 12:52:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900037300373
100 86.430000 12:53:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900037400374
100 86.320000 12:53:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900037500375
100 86.330000 12:54:50 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900037600376
100 86.310000 12:55:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900037700377
100 86.110000 12:56:27 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900037800378
100 86.230000 12:57:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900037900379
100 86.100000 12:58:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900038000380
100 86.080000 12:58:58 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900038100381
100 86.060000 12:59:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900038200382
100 86.000000 13:00:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900038300383
100 85.960000 13:01:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900038400384
100 86.050000 13:02:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900038500385
100 86.020000 13:03:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900038600386
100 86.010000 13:03:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900038700387
100 85.900000 13:04:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900038800388
100 85.840000 13:05:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900038900389
100 85.760000 13:06:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900039000390
100 85.730000 13:06:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900039100391
100 85.680000 13:07:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900039200392
100 85.690000 13:08:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900039300393
100 85.620000 13:09:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900039400394
100 85.630000 13:10:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900039500395
100 85.530000 13:11:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900039600396
100 85.530000 13:11:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900039700397
100 85.570000 13:12:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900039800398
100 85.680000 13:14:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900039900399
100 85.600000 13:14:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900040000400
100 85.840000 13:15:58 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900040100401
100 85.830000 13:16:07 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900040200402
100 85.810000 13:17:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900040300403
100 85.880000 13:18:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900040400404
100 85.860000 13:18:50 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900040500405
100 85.800000 13:19:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900040600406
100 85.790000 13:20:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900040700407
100 85.730000 13:21:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900040800408
100 85.690000 13:22:07 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900040900409
100 85.670000 13:22:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900041000410
100 85.560000 13:23:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900041100411
100 85.550000 13:24:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900041200412
100 85.580000 13:25:22 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900041300413
100 85.560000 13:26:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900041400414
100 85.580000 13:27:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900041500415
100 85.650000 13:27:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900041600416
100 85.720000 13:28:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900041700417
100 85.830000 13:29:49 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900041800418
100 85.870000 13:30:25 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900041900419
100 85.910000 13:31:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900042000420
100 86.020000 13:31:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900042100421
100 86.010000 13:32:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900042200422
100 85.960000 13:33:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900042300423
100 85.890000 13:34:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900042400424
100 85.920000 13:34:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900042500425
100 85.920000 13:35:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900042600426
100 85.870000 13:36:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900042700427
100 85.770000 13:37:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900042800428
100 85.730000 13:38:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900042900429
100 85.670000 13:39:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900043000430
100 85.680000 13:40:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900043100431
100 85.670000 13:40:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900043200432
2 85.610000 13:41:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900043300433
98 85.620000 13:42:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900043400434
3 85.620000 13:42:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900043500435
97 85.680000 13:43:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900043600436
100 85.680000 13:43:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900043700437
100 85.650000 13:44:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900043800438
100 85.770000 13:45:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900043900439
100 85.790000 13:45:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900044000440
100 85.780000 13:46:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900044100441
100 85.770000 13:47:16 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900044200442
100 85.920000 13:48:21 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900044300443
100 85.860000 13:48:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900044400444
100 85.840000 13:49:39 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900044500445
100 85.820000 13:50:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900044600446
100 85.850000 13:51:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900044700447
100 85.830000 13:52:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900044800448
100 85.850000 13:53:16 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900044900449
100 85.800000 13:53:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900045000450
100 85.790000 13:54:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900045100451
100 85.850000 13:55:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900045200452
100 85.880000 13:56:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900045300453
100 85.870000 13:57:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900045400454
100 85.870000 13:57:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900045500455
100 85.860000 13:58:50 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900045600456
100 85.910000 13:59:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900045700457
100 85.880000 14:00:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900045800458
100 85.820000 14:00:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900045900459
88 85.860000 14:01:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900046000460
12 85.870000 14:01:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900046100461
100 85.920000 14:02:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900046200462
100 85.880000 14:03:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900046300463
100 85.980000 14:03:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640000100001
100 85.970000 14:04:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900046400464
100 86.020000 14:04:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640000200002
100 86.010000 14:04:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900046500465
100 86.010000 14:04:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640000300003
100 85.980000 14:05:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900046600466
100 85.980000 14:05:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640000400004
100 86.040000 14:06:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900046700467
100 86.050000 14:06:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640000500005
100 86.040000 14:06:45 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640000600006
100 86.040000 14:06:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900046800468
100 86.030000 14:07:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640000700007
100 86.090000 14:07:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900046900469
100 86.090000 14:07:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640000800008
100 86.090000 14:08:44 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900047000470
100 86.090000 14:08:44 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640000900009
100 86.080000 14:09:16 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900047100471
100 86.080000 14:10:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900047200472
100 86.080000 14:10:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640001000010
100 86.040000 14:10:33 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640001100011
100 86.050000 14:10:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900047300473
100 86.030000 14:11:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640001200012
100 86.090000 14:12:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900047400474
100 86.070000 14:12:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640001300013
100 86.060000 14:12:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900047500475
100 86.070000 14:13:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900047600476
100 86.070000 14:13:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640001400014
100 86.080000 14:14:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900047700477
100 86.080000 14:14:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640001500015
100 86.100000 14:14:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900047800478
100 86.090000 14:15:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640001600016
100 86.120000 14:15:21 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900047900479
100 86.160000 14:16:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900048000480
100 86.160000 14:16:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640001700017
100 86.150000 14:16:44 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640001800018
100 86.150000 14:16:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900048100481
100 86.170000 14:17:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900048200482
100 86.160000 14:17:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640001900019
100 86.160000 14:18:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900048300483
100 86.150000 14:18:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640002000020
100 86.190000 14:19:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900048400484
100 86.240000 14:19:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640002100021
100 86.200000 14:19:49 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900048500485
100 86.170000 14:20:20 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640002200022
100 86.230000 14:21:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900048600486
100 86.230000 14:21:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640002300023
100 86.230000 14:21:22 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900048700487
61 86.280000 14:22:44 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900048800488
39 86.280000 14:23:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900048900489
100 86.280000 14:23:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640002400024
100 86.280000 14:23:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900049000490
100 86.280000 14:23:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640002500025
100 86.270000 14:23:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900049100491
100 86.260000 14:24:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900049200492
100 86.260000 14:24:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640002600026
100 86.270000 14:26:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900049300493
100 86.260000 14:26:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900049400494
100 86.270000 14:26:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640002700027
100 86.280000 14:28:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900049500495
100 86.270000 14:28:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900049600496
100 86.280000 14:28:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640002800028
100 86.270000 14:28:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640002900029
100 86.270000 14:28:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900049700497
100 86.280000 14:28:22 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640003000030
100 86.270000 14:28:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640003100031
100 86.240000 14:29:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900049800498
100 86.230000 14:29:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640003200032
100 86.260000 14:30:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900049900499
100 86.260000 14:30:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640003300033
100 86.240000 14:30:44 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900050000500
100 86.240000 14:30:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640003400034
100 86.240000 14:31:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900050100501
100 86.220000 14:31:58 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900050200502
100 86.220000 14:31:58 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640003500035
100 86.270000 14:32:45 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640003600036
100 86.270000 14:32:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900050300503
100 86.250000 14:33:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900050400504
100 86.250000 14:33:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640003700037
100 86.290000 14:34:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900050500505
100 86.290000 14:34:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640003800038
100 86.280000 14:34:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900050600506
100 86.250000 14:35:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640003900039
100 86.240000 14:35:16 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900050700507
100 86.290000 14:37:03 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900050800508
100 86.290000 14:37:03 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640004000040
100 86.290000 14:37:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900050900509
100 86.290000 14:37:12 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640004100041
100 86.290000 14:37:32 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900051000510
100 86.280000 14:38:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640004200042
100 86.280000 14:38:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900051100511
100 86.290000 14:38:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640004300043
100 86.290000 14:40:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900051200512
100 86.290000 14:40:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640004400044
100 86.290000 14:40:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900051300513
100 86.290000 14:40:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640004500045
100 86.260000 14:40:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900051400514
100 86.210000 14:41:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900051500515
100 86.210000 14:41:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640004600046
100 86.190000 14:41:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900051600516
100 86.180000 14:42:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640004700047
100 86.160000 14:42:36 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900051700517
100 86.160000 14:43:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640004800048
100 86.190000 14:43:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900051800518
100 86.180000 14:43:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640004900049
100 86.200000 14:44:50 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900051900519
100 86.200000 14:44:50 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640005000050
100 86.200000 14:45:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900052000520
100 86.200000 14:45:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640005100051
100 86.210000 14:45:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900052100521
100 86.210000 14:46:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900052200522
100 86.210000 14:46:21 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640005200052
100 86.180000 14:46:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900052300523
100 86.210000 14:47:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900052400524
100 86.210000 14:47:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640005300053
100 86.200000 14:48:02 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640005400054
100 86.170000 14:48:38 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900052500525
100 86.150000 14:48:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640005500055
100 86.140000 14:49:07 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900052600526
100 86.130000 14:50:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900052700527
100 86.130000 14:50:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640005600056
100 86.110000 14:50:31 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900052800528
100 86.110000 14:50:39 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640005700057
100 86.130000 14:51:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900052900529
100 86.160000 14:52:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900053000530
36 86.150000 14:52:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640005800058
164 86.160000 14:52:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640005900059
100 86.150000 14:52:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900053100531
100 86.150000 14:53:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640006000060
100 86.140000 14:53:16 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900053200532
100 86.110000 14:53:48 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640006100061
100 86.110000 14:53:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900053300533
100 86.090000 14:54:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900053400534
100 86.090000 14:54:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640006200062
100 86.080000 14:55:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900053500535
51 86.080000 14:55:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640006300063
49 86.080000 14:55:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640006400064
100 86.070000 14:56:02 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900053600536
100 86.070000 14:56:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640006500065
100 86.080000 14:56:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900053700537
100 86.080000 14:57:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640006600066
100 86.080000 14:57:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900053800538
100 86.190000 14:59:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900053900539
100 86.190000 14:59:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640006700067
100 86.170000 14:59:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900054000540
100 86.170000 14:59:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640006800068
100 86.160000 14:59:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900054100541
100 86.160000 14:59:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640006900069
100 86.150000 14:59:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900054200542
100 86.140000 15:00:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640007000070
100 86.240000 15:01:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900054300543
100 86.240000 15:01:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640007100071
100 86.230000 15:01:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900054400544
100 86.300000 15:02:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900054500545
100 86.300000 15:02:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640007200072
100 86.290000 15:02:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900054600546
100 86.290000 15:02:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640007300073
100 86.290000 15:03:21 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900054700547
100 86.290000 15:03:22 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640007400074
44 86.290000 15:03:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900054800548
56 86.290000 15:03:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900054900549
100 86.260000 15:03:52 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640007500075
100 86.270000 15:04:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900055000550
100 86.250000 15:04:39 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640007600076
100 86.230000 15:05:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900055100551
100 86.220000 15:05:25 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640007700077
100 86.200000 15:05:36 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900055200552
100 86.180000 15:06:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640007800078
42 86.180000 15:06:16 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900055300553
58 86.180000 15:06:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900055400554
100 86.180000 15:07:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900055500555
100 86.180000 15:07:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640007900079
100 86.160000 15:07:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900055600556
100 86.160000 15:08:00 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640008000080
100 86.110000 15:08:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900055700557
100 86.090000 15:08:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640008100081
100 86.080000 15:08:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900055800558
100 86.080000 15:09:02 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640008200082
100 86.060000 15:09:39 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900055900559
100 86.030000 15:09:50 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640008300083
100 86.040000 15:10:02 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900056000560
100 85.990000 15:10:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640008400084
100 85.990000 15:10:49 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900056100561
100 85.950000 15:11:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900056200562
100 85.950000 15:11:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640008500085
100 85.940000 15:11:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900056300563
100 85.940000 15:11:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640008600086
21 85.920000 15:12:21 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900056400564
79 85.990000 15:13:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900056500565
100 85.990000 15:13:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640008700087
100 86.010000 15:14:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900056600566
100 86.020000 15:14:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640008800088
100 86.010000 15:14:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900056700567
100 86.010000 15:14:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640008900089
100 86.030000 15:15:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900056800568
100 86.030000 15:15:11 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640009000090
200 86.040000 15:16:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900056900569
100 86.040000 15:16:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640009100091
100 86.030000 15:16:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900057000570
100 86.030000 15:16:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640009200092
100 85.990000 15:16:28 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900057100571
100 85.980000 15:16:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640009300093
100 86.010000 15:17:41 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640009400094
100 86.020000 15:17:45 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900057200572
100 86.020000 15:17:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900057300573
100 85.970000 15:18:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900057400574
100 85.970000 15:18:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640009500095
100 85.960000 15:19:25 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900057500575
100 85.960000 15:19:25 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640009600096
100 85.950000 15:19:25 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640009700097
100 85.950000 15:19:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900057600576
100 85.920000 15:19:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900057700577
100 85.900000 15:20:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640009800098
100 85.890000 15:20:16 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900057800578
100 85.880000 15:21:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900057900579
100 85.880000 15:21:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640009900099
65 85.860000 15:21:22 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900058000580
35 85.860000 15:21:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900058100581
100 85.860000 15:21:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640010000100
100 85.860000 15:21:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900058200582
100 85.860000 15:21:58 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640010100101
100 85.840000 15:22:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900058300583
100 85.840000 15:22:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640010200102
100 85.840000 15:23:03 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900058400584
95 85.850000 15:23:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900058500585
5 85.850000 15:23:42 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900058600586
100 85.860000 15:24:02 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900058700587
100 85.860000 15:24:02 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640010300103
100 85.860000 15:24:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640010400104
1 85.890000 15:24:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640010500105
24 85.900000 15:24:37 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640010600106
100 85.900000 15:24:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900058800588
75 85.900000 15:24:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640010700107
100 85.870000 15:25:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900058900589
100 85.870000 15:25:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640010800108
100 85.850000 15:25:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900059000590
100 85.830000 15:26:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900059100591
100 85.830000 15:26:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640010900109
100 85.820000 15:26:18 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640011000110
100 85.820000 15:26:43 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900059200592
100 85.820000 15:26:47 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640011100111
100 85.820000 15:27:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640011200112
100 85.840000 15:28:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900059300593
100 85.840000 15:28:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640011300113
100 85.910000 15:28:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640011400114
200 85.930000 15:28:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900059400594
100 85.920000 15:28:47 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900059500595
100 85.970000 15:29:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900059600596
100 85.970000 15:29:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640011500115
100 85.930000 15:29:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900059700597
100 85.950000 15:30:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900059800598
100 85.950000 15:30:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640011600116
100 85.950000 15:30:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640011700117
100 85.900000 15:30:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900059900599
100 85.930000 15:30:58 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900060000600
93 85.950000 15:30:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640011800118
7 85.950000 15:30:59 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640011900119
100 85.940000 15:31:27 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900060100601
100 85.940000 15:31:27 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640012000120
100 85.970000 15:32:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900060200602
100 85.970000 15:32:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640012100121
100 85.970000 15:32:18 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900060300603
100 85.970000 15:32:18 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640012200122
100 85.940000 15:32:35 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900060400604
100 85.970000 15:33:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900060500605
200 85.970000 15:33:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640012300123
100 85.950000 15:33:23 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900060600606
100 85.950000 15:33:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900060700607
100 85.950000 15:33:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640012400124
100 85.950000 15:34:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900060800608
100 85.940000 15:34:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640012500125
100 85.980000 15:35:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900060900609
100 86.010000 15:35:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900061000610
100 86.010000 15:35:05 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640012600126
100 86.010000 15:35:14 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640012700127
100 86.020000 15:35:49 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900061100611
100 86.020000 15:35:49 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640012800128
74 86.060000 15:36:10 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900061200612
78 86.090000 15:36:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900061300613
100 86.090000 15:36:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640012900129
48 86.090000 15:36:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900061400614
100 86.090000 15:36:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900061500615
100 86.090000 15:36:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640013000130
100 86.090000 15:37:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900061600616
100 86.040000 15:37:18 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640013100131
100 86.010000 15:37:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900061700617
100 86.010000 15:37:46 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640013200132
100 86.020000 15:38:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900061800618
67 86.020000 15:38:40 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640013300133
100 86.080000 15:38:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900061900619
19 86.080000 15:38:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640013400134
14 86.080000 15:38:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640013500135
200 86.100000 15:39:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900062000620
200 86.100000 15:39:26 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640013600136
100 86.110000 15:39:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900062100621
100 86.120000 15:39:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640013700137
100 86.120000 15:40:06 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640013800138
100 86.120000 15:40:21 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900062200622
100 86.110000 15:40:45 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640013900139
100 86.070000 15:40:54 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640014000140
5 86.070000 15:41:09 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900062300623
5 86.070000 15:41:13 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900062400624
90 86.110000 15:41:17 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900062500625
100 86.110000 15:41:19 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640014100141
100 86.120000 15:41:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900062600626
100 86.120000 15:41:51 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640014200142
100 86.170000 15:42:08 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640014300143
100 86.150000 15:42:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900062700627
100 86.130000 15:42:29 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640014400144
100 86.120000 15:43:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900062800628
200 86.120000 15:43:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640014500145
100 86.120000 15:43:55 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900062900629
100 86.100000 15:43:57 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640014600146
6 86.160000 15:44:30 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900063000630
94 86.160000 15:45:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900063100631
100 86.160000 15:45:01 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640014700147
100 86.150000 15:45:18 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900063200632
100 86.150000 15:45:18 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640014800148
100 86.120000 15:45:24 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640014900149
100 86.110000 15:45:36 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900063300633
100 86.110000 15:45:36 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640015000150
100 86.100000 15:45:56 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640015100151
100 86.070000 15:46:15 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900063400634
100 86.070000 15:46:34 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640015200152
31 86.080000 15:46:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900063500635
69 86.080000 15:46:53 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900063600636
100 86.110000 15:47:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313164900063700637
100 86.110000 15:47:04 27/03/2024 XNYS XNYS1XNYS_CMAP_24121313288640015300153
View source version on businesswire.com:
https://www.businesswire.com/news/home/20240328669114/en/
(https://www.businesswire.com/news/home/20240328669114/en/)
CRH plc
Copyright Business Wire 2024Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Director/PDMR Shareholding
AnnouncementREG - CRH PLC - AGM Statement
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement