REG-CRH plc Transaction in Own Shares
15/04/2024 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:20240415:nBw8D6LXKa&default-theme=true
Transaction in Own Shares
15(th) April 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 12(th) April 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
132,000 $82.7736 $83.55 $81.94 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 687,443,255 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,195,225 of its ordinary shares in
treasury, which represents 5.654% 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 12(th) April 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#): 0299
Time Zone: EST
Currency USD
Date of Transactions: 12(th) April 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $82.7736 132,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 83.55 09:44:41 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000000DD32
100 83.55 09:44:41 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000000DD33
100 83.55 09:44:41 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000000DD35
100 83.55 09:44:41 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000000DD36
100 83.55 09:44:41 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000000DD38
100 83.5 09:46:20 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000000F449
100 83.5 09:46:20 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000000F44B
50 83.5 09:46:20 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000000F44C
100 83.5 09:46:20 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000000F44E
200 83.5 09:46:20 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000000F44F
100 83.5 09:46:20 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000000F451
8 83.5 09:46:20 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000000F452
92 83.5 09:46:20 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000000F454
13 83.4 09:55:02 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000161C5
559 83.4 09:55:02 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000161C6
78 83.4 09:55:02 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000161C7
250 83.4 09:55:02 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000161C8
113 83.4 09:55:02 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000161C9
900 83.4 09:55:02 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000161CB
400 83.4 09:55:02 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000161CC
398 83.4 09:55:02 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000161CE
289 83.4 09:55:02 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000161CF
200 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F8F
100 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F90
100 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F92
126 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F93
1 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F95
2 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F96
71 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F97
29 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F98
271 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F99
29 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F9A
300 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F9C
74 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019F9E
226 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019FBD
300 83.3 10:00:20 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000019FBF
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A046
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A048
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A04A
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A04C
1 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A04E
299 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A04F
1 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A050
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A052
50 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A054
250 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A055
50 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A056
100 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A058
200 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A059
100 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A05A
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A05C
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A05E
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A060
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A062
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A064
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A069
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A06B
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A06D
300 83.3 10:00:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A06F
300 83.3 10:00:23 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A0A8
300 83.3 10:00:23 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A0AA
300 83.3 10:00:23 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A0AC
300 83.3 10:00:23 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A0AE
1200 83.3 10:00:23 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A0AF
50 83.3 10:00:23 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A0CB
44 83.3 10:00:23 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A0CC
206 83.3 10:00:23 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A0CD
44 83.3 10:00:23 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A0CE
176 83.3 10:00:23 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000001A0D0
1000 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250A9
143 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250AB
126 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250AC
731 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250AD
259 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250AE
3 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250B0
997 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250B1
3 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250B2
143 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250B4
857 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250B5
143 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250B6
140 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250B8
100 83.25 10:12:03 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000250BF
100 83.25 10:12:06 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB130000000000025160
100 83.25 10:12:06 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000002516F
100 83.25 10:12:06 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000002517E
101 83.25 10:12:08 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000002525A
359 83.25 10:12:08 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000002525B
359 83.25 10:12:08 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000002525D
3 83.25 10:12:08 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000002525E
100 83.25 10:12:08 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000002525F
538 83.25 10:12:08 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB130000000000025260
1095 83.25 10:12:08 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB130000000000025261
200 83.2 10:52:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750000100001
100 83.17 10:52:04 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750000200002
100 83.17 10:52:04 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750000300003
200 83.18 10:52:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750000400004
200 83.17 10:52:12 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750000500005
200 83.17 10:52:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750000600006
100 83.18 10:52:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750000700007
100 83.18 10:52:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750000800008
100 83.18 10:52:34 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750000900009
100 83.18 10:52:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750001000010
100 83.18 10:52:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750001100011
100 83.17 10:52:43 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750001200012
100 83.18 10:52:59 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750001300013
100 83.19 10:53:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750001400014
100 83.19 10:53:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750001500015
100 83.2 10:53:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750001600016
111 83.2 10:53:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750001700017
89 83.2 10:53:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750001800018
200 83.2 10:53:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750001900019
100 83.2 10:53:41 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750002000020
100 83.18 10:53:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750002100021
57 83.19 10:54:14 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750002200022
43 83.19 10:54:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750002300023
100 83.19 10:54:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750002400024
94 83.2 10:55:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750002500025
6 83.2 10:55:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750002600026
100 83.27 12:17:53 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008DA9D
100 83.27 12:17:53 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008DA9F
800 83.27 12:17:53 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008DAA0
233 83.27 12:18:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008E35A
282 83.27 12:18:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008E35B
94 83.27 12:18:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008E35C
111 83.27 12:18:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008E35D
280 83.27 12:18:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008E35E
487 83.27 12:18:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008E35F
767 83.27 12:18:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008E361
233 83.27 12:18:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008E362
329 83.27 12:19:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008F3A5
194 83.27 12:19:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008F3A6
477 83.27 12:19:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008F3A7
194 83.27 12:19:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008F3A9
98 83.27 12:19:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008F3AB
98 83.27 12:19:38 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008F3AC
800 83.27 12:19:39 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB13000000000008F3D9
4 83.27 12:27:58 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000958B3
72 83.27 12:27:58 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000958B4
13 83.27 12:28:05 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000959FC
915 83.27 12:28:05 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000959FD
84 83.27 12:28:05 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000959FF
200 83.27 12:28:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000960E9
716 83.27 12:28:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000960EA
1000 83.27 12:28:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000960EC
798 83.27 12:28:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000960EE
139 83.27 12:28:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000960EF
63 83.27 12:28:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000960F2
319 83.27 12:28:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000960F3
300 83.2 12:29:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750002700027
400 83.17 12:29:31 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750002800028
200 83.17 12:29:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750002900029
200 83.17 12:29:34 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750003000030
7 83.17 12:29:36 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750003100031
93 83.2 12:30:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750003200032
100 83.19 12:30:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750003300033
100 83.19 12:30:31 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750003400034
100 83.18 12:30:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750003500035
100 83.18 12:30:34 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750003600036
100 83.18 12:30:51 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750003700037
100 83.17 12:31:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750003800038
100 83.15 12:31:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750003900039
100 83.12 12:31:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750004000040
25 83.15 12:31:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750004100041
75 83.18 12:32:04 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750004200042
60 83.17 12:32:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750004300043
10 83.1 12:32:19 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F0000000000098E47
40 83.17 12:32:20 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750004400044
105 83.16 12:32:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750004500045
95 83.17 12:32:56 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750004600046
100 83.16 12:32:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750004700047
15 83.17 12:33:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750004800048
85 83.17 12:33:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750004900049
5 83.18 12:33:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750005000050
95 83.18 12:33:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750005100051
100 83.18 12:33:34 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750005200052
100 83.18 12:34:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750005300053
100 83.16 12:34:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750005400054
100 83.16 12:35:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750005500055
100 83.17 12:36:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750005600056
20 83.17 12:36:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750005700057
9 83.17 12:36:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750005800058
71 83.17 12:36:51 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750005900059
100 83.17 12:37:20 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750006000060
100 83.16 12:37:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750006100061
7 83.1 12:38:08 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009D903
90 83.1 12:38:08 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009D991
105 83.1 12:38:08 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009D992
16 83.1 12:38:08 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009D993
50 83.1 12:38:08 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009D994
722 83.1 12:38:08 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009D995
66 83.1 12:38:08 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009D996
45 83.1 12:38:12 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DAE3
800 83.1 12:38:12 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DAE4
50 83.1 12:38:12 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DAE5
105 83.1 12:38:12 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DAE6
105 83.1 12:38:12 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DAE8
800 83.1 12:38:16 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DBAE
50 83.1 12:38:16 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DBB0
45 83.1 12:38:16 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DBB1
1000 83.1 12:38:16 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DBB2
1095 83.1 12:38:16 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DBB3
1000 83.1 12:38:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DCDA
50 83.1 12:38:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DCDC
100 83.1 12:38:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DCDD
800 83.1 12:38:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DCDE
50 83.1 12:38:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DCE0
150 83.1 12:38:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DCE1
500 83.1 12:38:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DCE4
350 83.1 12:38:22 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DCE7
68 83.1 12:38:29 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DEA4
128 83.1 12:38:31 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DEFD
100 83.1 12:38:31 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009DEFE
100 83.13 12:38:53 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750006200062
704 83.1 12:39:02 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009E5A0
436 83.1 12:39:02 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009E5A1
51 83.1 12:39:06 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009E657
27 83.1 12:39:06 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009E65A
70 83.1 12:39:09 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009E7A6
255 83.1 12:39:14 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F000000000009E871
100 83.1 12:39:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750006300063
100 83.1 12:39:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750006400064
100 83.11 12:40:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750006500065
1 83.05 12:41:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750006600066
99 83.07 12:41:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750006700067
100 83.08 12:41:51 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750006800068
91 83.03 12:42:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750006900069
9 83.04 12:43:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750007000070
16 83.08 12:43:41 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750007100071
84 83.08 12:44:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750007200072
100 83.06 12:44:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750007300073
100 83.07 12:44:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750007400074
20 83.06 12:45:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750007500075
1 83.07 12:45:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750007600076
79 83.08 12:45:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750007700077
100 83.08 12:45:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750007800078
41 83.08 12:46:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750007900079
59 83.09 12:46:12 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750008000080
100 83.09 12:46:13 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750008100081
100 83.09 12:46:14 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750008200082
98 83.09 12:46:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750008300083
102 83.09 12:46:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750008400084
100 83.09 12:46:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750008500085
37 83.08 12:47:16 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750008600086
63 83.08 12:47:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750008700087
100 83.04 12:48:13 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750008800088
78 83.04 12:49:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750008900089
22 83.05 12:49:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750009000090
100 83.05 12:50:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750009100091
10 83.1 12:51:43 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750009200092
90 83.1 12:51:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750009300093
28 83.09 12:52:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750009400094
72 83.09 12:53:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750009500095
100 83.09 12:53:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750009600096
100 83.07 12:54:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750009700097
171 83.07 12:56:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750009800098
29 83.07 12:56:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750009900099
100 83.08 12:57:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750010000100
100 83.08 12:58:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750010100101
100 83.08 12:59:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750010200102
2 83.16 13:00:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750010300103
98 83.17 13:00:29 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750010400104
45 83.2 13:01:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750010500105
55 83.2 13:01:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750010600106
100 83.2 13:02:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750010700107
100 83.16 13:02:26 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750010800108
100 83.16 13:03:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750010900109
100 83.14 13:04:20 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750011000110
100 83.15 13:05:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750011100111
106 83.13 13:05:35 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B2FD7
112 83.13 13:05:35 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B2FD8
98 83.13 13:05:35 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B2FD9
84 83.13 13:05:35 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B2FDB
21 83.13 13:05:35 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B2FDC
27 83.13 13:05:35 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B2FDD
99 83.13 13:05:35 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B2FDE
115 83.13 13:05:35 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B2FDF
100 83.13 13:05:44 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B31B1
100 83.17 13:06:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750011200112
100 83.2 13:08:48 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750011300113
100 83.18 13:08:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750011400114
64 83.18 13:09:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750011500115
36 83.18 13:09:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750011600116
100 83.17 13:09:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750011700117
100 83.15 13:11:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750011800118
100 83.14 13:11:53 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750011900119
38 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B868F
62 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8690
224 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8691
114 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8692
400 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8694
38 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8695
86 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8697
314 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8698
86 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8699
314 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B869B
86 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B869D
229 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B869E
64 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B869F
51 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B86A0
56 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B86A2
62 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B86A3
92 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B86A4
92 83.13 13:12:39 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B86A5
98 83.13 13:12:45 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B87B0
56 83.13 13:12:45 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B87B1
352 83.13 13:13:01 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8B59
110 83.13 13:13:01 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8B5B
103 83.13 13:13:01 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8B5C
187 83.13 13:13:01 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8B5D
48 83.13 13:13:01 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8B5E
91 83.13 13:13:01 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8B60
235 83.13 13:13:01 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8B61
74 83.13 13:13:01 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8B63
400 83.13 13:13:01 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8B64
76 83.13 13:13:01 12/04/2024 XNYS PILA1CMAP1436000A5B0D9DEC0F00000000000B8B65
100 83.13 13:13:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750012000120
100 83.02 13:14:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750012100121
1707 83 13:14:43 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750012200122
725 83 13:14:59 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750012300123
100 83 13:14:59 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750012400124
1000 83 13:15:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750012500125
47 83.03 13:15:53 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750012600126
53 83.03 13:15:57 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750012700127
5285 83 13:16:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750012800128
100 83 13:16:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750012900129
77 83 13:17:00 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750013000130
100 83.04 13:17:57 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750013100131
100 83.04 13:19:23 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750013200132
379 83 13:19:49 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750013300133
827 83 13:19:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750013400134
100 83 13:19:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750013500135
50 82.95 13:20:56 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750013600136
50 82.96 13:21:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750013700137
100 82.91 13:21:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750013800138
100 82.84 13:22:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750013900139
100 82.85 13:23:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750014000140
100 82.84 13:24:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750014100141
100 82.8 13:25:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750014200142
100 82.75 13:26:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750014300143
100 82.74 13:27:37 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750014400144
100 82.67 13:28:53 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750014500145
99 82.66 13:29:53 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750014600146
1 82.66 13:30:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750014700147
100 82.64 13:30:34 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750014800148
100 82.66 13:31:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750014900149
100 82.64 13:32:43 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750015000150
25 82.61 13:33:24 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750015100151
75 82.61 13:33:33 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750015200152
100 82.65 13:34:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750015300153
100 82.65 13:35:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750015400154
100 82.63 13:36:12 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750015500155
100 82.58 13:37:34 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750015600156
100 82.53 13:38:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750015700157
100 82.51 13:39:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750015800158
100 82.51 13:39:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750015900159
100 82.56 13:41:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750016000160
50 82.58 13:42:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750016100161
50 82.58 13:42:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750016200162
100 82.58 13:42:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750016300163
29 82.72 13:44:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750016400164
71 82.73 13:44:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750016500165
100 82.64 13:44:49 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750016600166
100 82.63 13:46:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750016700167
100 82.65 13:46:43 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750016800168
14 82.68 13:47:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750016900169
86 82.68 13:47:57 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750017000170
100 82.67 13:48:46 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750017100171
100 82.67 13:49:41 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750017200172
100 82.69 13:50:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750017300173
100 82.68 13:51:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750017400174
100 82.67 13:52:37 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750017500175
50 82.64 13:53:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750017600176
50 82.64 13:53:48 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750017700177
100 82.59 13:54:41 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750017800178
100 82.58 13:55:31 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750017900179
100 82.58 13:56:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750018000180
100 82.59 13:57:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220000100001
100 82.6 13:57:20 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750018100181
100 82.58 13:57:48 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220000200002
80 82.55 13:58:17 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750018200182
20 82.55 13:58:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750018300183
100 82.54 13:58:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220000300003
100 82.54 13:59:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220000400004
100 82.56 13:59:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750018400184
100 82.55 13:59:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220000500005
100 82.51 14:00:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750018500185
100 82.5 14:00:36 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220000600006
88 82.49 14:01:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750018600186
12 82.5 14:01:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750018700187
100 82.5 14:01:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220000700007
100 82.46 14:01:53 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750018800188
100 82.47 14:01:56 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220000800008
100 82.43 14:02:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220000900009
100 82.46 14:03:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750018900189
100 82.45 14:03:37 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750019000190
100 82.43 14:04:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220001000010
100 82.43 14:04:33 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750019100191
100 82.455 14:05:00 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220001100011
100 82.47 14:05:23 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750019200192
100 82.58 14:06:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220001200012
100 82.58 14:06:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310000100001
100 82.58 14:06:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750019300193
100 82.58 14:06:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310000200002
100 82.55 14:06:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310000300003
100 82.56 14:07:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220001300013
100 82.56 14:07:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750019400194
100 82.55 14:07:29 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310000400004
100 82.65 14:08:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750019500195
100 82.65 14:08:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220001400014
100 82.67 14:09:00 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750019600196
100 82.64 14:09:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220001500015
100 82.67 14:10:13 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750019700197
100 82.67 14:10:13 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220001600016
100 82.65 14:10:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750019800198
100 82.65 14:11:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220001700017
100 82.69 14:11:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750019900199
100 82.68 14:12:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220001800018
100 82.69 14:12:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750020000200
14 82.63 14:13:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220001900019
86 82.66 14:13:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220002000020
100 82.66 14:13:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750020100201
100 82.64 14:14:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220002100021
100 82.62 14:14:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750020200202
300 82.6 14:15:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310000500005
100 82.6 14:15:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310000600006
200 82.6 14:15:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310000700007
100 82.62 14:15:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220002200022
100 82.62 14:15:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750020300203
100 82.6 14:15:33 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310000800008
100 82.6 14:16:04 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310000900009
19 82.6 14:16:13 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310001000010
100 82.6 14:16:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750020400204
100 82.6 14:16:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220002300023
81 82.6 14:16:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310001100011
6 82.6 14:16:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310001200012
100 82.62 14:17:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750020500205
100 82.63 14:17:26 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220002400024
100 82.61 14:17:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750020600206
100 82.61 14:18:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220002500025
94 82.6 14:18:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310001300013
100 82.6 14:18:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310001400014
3 82.62 14:19:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750020700207
97 82.62 14:19:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750020800208
100 82.6 14:19:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310001500015
100 82.59 14:19:11 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310001600016
150 82.59 14:19:12 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310001700017
50 82.59 14:19:13 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310001800018
6 82.58 14:19:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220002600026
94 82.59 14:19:44 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220002700027
100 82.59 14:19:44 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310001900019
99 82.6 14:19:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750020900209
1 82.6 14:19:51 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750021000210
100 82.57 14:20:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220002800028
70 82.58 14:20:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310002000020
1 82.6 14:20:44 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750021100211
99 82.6 14:20:44 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750021200212
30 82.6 14:21:11 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310002100021
90 82.58 14:21:33 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310002200022
100 82.59 14:21:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220002900029
10 82.59 14:21:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310002300023
100 82.59 14:21:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750021300213
100 82.58 14:22:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750021400214
100 82.58 14:22:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220003000030
100 82.58 14:22:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310002400024
100 82.58 14:23:00 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310002500025
100 82.55 14:23:24 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750021500215
100 82.55 14:23:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220003100031
50 82.53 14:24:04 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310002600026
50 82.53 14:24:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310002700027
100 82.5 14:24:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750021600216
100 82.51 14:24:29 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220003200032
100 82.5 14:24:43 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310002800028
100 82.48 14:25:12 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750021700217
100 82.49 14:25:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220003300033
100 82.49 14:25:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310002900029
100 82.51 14:26:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750021800218
100 82.51 14:26:23 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310003000030
100 82.49 14:26:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220003400034
28 82.49 14:26:59 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750021900219
72 82.49 14:27:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750022000220
100 82.51 14:27:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220003500035
100 82.51 14:27:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310003100031
100 82.51 14:27:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750022100221
100 82.49 14:28:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310003200032
100 82.54 14:28:31 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220003600036
100 82.51 14:28:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750022200222
100 82.51 14:28:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310003300033
100 82.49 14:29:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220003700037
1 82.5 14:29:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750022300223
99 82.5 14:29:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750022400224
100 82.5 14:29:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310003400034
100 82.48 14:30:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220003800038
89 82.5 14:30:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750022500225
100 82.5 14:30:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310003500035
11 82.5 14:30:36 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750022600226
100 82.48 14:31:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310003600036
100 82.48 14:31:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750022700227
100 82.48 14:31:22 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220003900039
100 82.47 14:32:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750022800228
100 82.47 14:32:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310003700037
100 82.44 14:32:34 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220004000040
4 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4F1
1996 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4F2
1997 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4F3
1997 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4F5
1 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4F7
1 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4F8
1 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4F9
125 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4FA
23 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4FB
144 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4FC
18 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4FD
100 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE4FE
593 82.43 14:32:40 12/04/2024 XNYS PILA1CMAP1426000A5B0D9DEB1300000000000FE506
100 82.44 14:32:57 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750022900229
100 82.44 14:32:57 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310003800038
100 82.42 14:33:16 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220004100041
100 82.42 14:33:31 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310003900039
100 82.42 14:34:00 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750023000230
100 82.43 14:34:12 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220004200042
100 82.44 14:34:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310004000040
100 82.39 14:34:31 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750023100231
42 82.39 14:35:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750023200232
100 82.39 14:35:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220004300043
58 82.41 14:35:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750023300233
100 82.41 14:35:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310004100041
100 82.39 14:35:56 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310004200042
100 82.38 14:36:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220004400044
100 82.38 14:36:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750023400234
100 82.37 14:36:43 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310004300043
100 82.32 14:37:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750023500235
100 82.32 14:37:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220004500045
100 82.32 14:37:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310004400044
100 82.28 14:37:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750023600236
100 82.29 14:38:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220004600046
100 82.27 14:38:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310004500045
100 82.27 14:38:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750023700237
100 82.27 14:39:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220004700047
100 82.27 14:39:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310004600046
100 82.26 14:39:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750023800238
100 82.27 14:40:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310004700047
25 82.27 14:40:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220004800048
75 82.27 14:40:20 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220004900049
100 82.27 14:40:51 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310004800048
100 82.28 14:41:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750023900239
100 82.28 14:41:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220005000050
100 82.28 14:41:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750024000240
100 82.29 14:41:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310004900049
100 82.27 14:42:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220005100051
68 82.29 14:42:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750024100241
32 82.34 14:42:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750024200242
100 82.34 14:42:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310005000050
100 82.41 14:43:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220005200052
100 82.43 14:43:13 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750024300243
100 82.45 14:43:37 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310005100051
37 82.42 14:43:57 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220005300053
100 82.45 14:44:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750024400244
63 82.45 14:44:14 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220005400054
100 82.45 14:44:14 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310005200052
100 82.405 14:44:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310005300053
100 82.39 14:44:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750024500245
100 82.39 14:44:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220005500055
100 82.32 14:45:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750024600246
100 82.32 14:45:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310005400054
100 82.31 14:46:04 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220005600056
100 82.31 14:46:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310005500055
100 82.32 14:46:33 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750024700247
100 82.33 14:46:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220005700057
87 82.32 14:47:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310005600056
100 82.37 14:48:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750024800248
100 82.37 14:48:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220005800058
13 82.37 14:48:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310005700057
100 82.37 14:48:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750024900249
100 82.37 14:48:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310005800058
100 82.36 14:48:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220005900059
100 82.34 14:49:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750025000250
100 82.34 14:49:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310005900059
100 82.31 14:49:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310006000060
100 82.34 14:50:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750025100251
100 82.34 14:50:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220006000060
100 82.36 14:50:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310006100061
100 82.37 14:50:59 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220006100061
88 82.38 14:51:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750025200252
12 82.39 14:51:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750025300253
32 82.4 14:51:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310006200062
68 82.4 14:51:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310006300063
100 82.39 14:51:43 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750025400254
100 82.38 14:51:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220006200062
100 82.38 14:52:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310006400064
100 82.38 14:52:31 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750025500255
100 82.36 14:52:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220006300063
100 82.36 14:52:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310006500065
100 82.34 14:53:22 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750025600256
2 82.36 14:53:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220006400064
98 82.36 14:53:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220006500065
100 82.37 14:53:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310006600066
100 82.39 14:54:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750025700257
100 82.38 14:54:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310006700067
100 82.36 14:54:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220006600066
5 82.36 14:54:59 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750025800258
95 82.36 14:54:59 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750025900259
100 82.35 14:55:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310006800068
100 82.35 14:55:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220006700067
100 82.34 14:55:41 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750026000260
100 82.33 14:55:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310006900069
100 82.36 14:56:16 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220006800068
100 82.35 14:56:29 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750026100261
100 82.35 14:56:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310007000070
100 82.36 14:57:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220006900069
100 82.36 14:57:37 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750026200262
100 82.36 14:57:37 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310007100071
100 82.34 14:58:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750026300263
100 82.34 14:58:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220007000070
100 82.34 14:58:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310007200072
100 82.3 14:58:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310007300073
100 82.3 14:58:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750026400264
100 82.29 14:59:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220007100071
100 82.29 14:59:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750026500265
100 82.29 14:59:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220007200072
100 82.29 14:59:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310007400074
100 82.28 15:00:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310007500075
100 82.26 15:00:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750026600266
100 82.23 15:00:56 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220007300073
100 82.23 15:00:56 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310007600076
100 82.23 15:00:59 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750026700267
100 82.21 15:01:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220007400074
100 82.21 15:01:36 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310007700077
100 82.21 15:01:41 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750026800268
80 82.17 15:02:13 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310007800078
20 82.18 15:02:14 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310007900079
100 82.17 15:02:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220007500075
100 82.15 15:02:46 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750026900269
100 82.17 15:03:00 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310008000080
100 82.14 15:03:11 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220007600076
100 82.14 15:03:20 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750027000270
100 82.13 15:03:36 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310008100081
100 82.13 15:03:57 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220007700077
100 82.15 15:04:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750027100271
64 82.14 15:04:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310008200082
36 82.15 15:04:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310008300083
100 82.14 15:04:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750027200272
100 82.14 15:04:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220007800078
100 82.15 15:04:56 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310008400084
100 82.09 15:05:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750027300273
20 82.1 15:05:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220007900079
80 82.11 15:05:37 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220008000080
20 82.11 15:05:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310008500085
80 82.11 15:05:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310008600086
37 82.09 15:06:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750027400274
63 82.09 15:06:12 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750027500275
100 82.08 15:06:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310008700087
100 82.13 15:06:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750027600276
100 82.13 15:06:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220008100081
100 82.16 15:06:59 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310008800088
100 82.18 15:07:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220008200082
100 82.18 15:07:37 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750027700277
100 82.19 15:07:57 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310008900089
100 82.18 15:08:13 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220008300083
100 82.18 15:08:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750027800278
100 82.18 15:08:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310009000090
100 82.13 15:09:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750027900279
100 82.13 15:09:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220008400084
98 82.16 15:10:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310009100091
97 82.17 15:10:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750028000280
3 82.17 15:10:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750028100281
100 82.17 15:10:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220008500085
2 82.17 15:10:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310009200092
100 82.16 15:10:48 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750028200282
100 82.16 15:10:48 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220008600086
100 82.16 15:10:48 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310009300093
1 82.17 15:10:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310009400094
1 82.17 15:10:51 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310009500095
3 82.17 15:10:53 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310009600096
74 82.19 15:11:17 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750028300283
11 82.2 15:11:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220008700087
89 82.2 15:11:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220008800088
11 82.2 15:11:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310009700097
15 82.2 15:11:22 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750028400284
84 82.2 15:11:22 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310009800098
11 82.2 15:11:24 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750028500285
100 82.2 15:11:24 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310009900099
1 82.22 15:11:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310010000100
100 82.24 15:12:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750028600286
100 82.24 15:12:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220008900089
99 82.24 15:12:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310010100101
100 82.24 15:12:14 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310010200102
100 82.22 15:12:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750028700287
100 82.21 15:12:49 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220009000090
100 82.19 15:12:57 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310010300103
100 82.19 15:13:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750028800288
100 82.16 15:13:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220009100091
100 82.16 15:13:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310010400104
100 82.16 15:13:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750028900289
100 82.15 15:14:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310010500105
100 82.15 15:14:24 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220009200092
100 82.15 15:14:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750029000290
100 82.11 15:14:51 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310010600106
6 82.07 15:15:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220009300093
100 82.07 15:15:23 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750029100291
94 82.07 15:15:23 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220009400094
100 82.07 15:15:24 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310010700107
100 82.04 15:15:46 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750029200292
100 82.04 15:15:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220009500095
100 82.035 15:15:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310010800108
100 81.98 15:16:26 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750029300293
100 81.97 15:16:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220009600096
100 81.97 15:16:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310010900109
100 81.94 15:17:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750029400294
100 81.95 15:17:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313282220009700097
100 81.95 15:17:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310011000110
100 81.95 15:17:44 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313261750029500295
25 81.94 15:17:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310011100111
75 81.94 15:17:56 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313283310011200112
200 82.06 15:19:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720000100001
26 82.06 15:19:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720000200002
4 82.06 15:20:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720000300003
170 82.06 15:20:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720000400004
200 82.17 15:20:29 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720000500005
200 82.17 15:20:33 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720000600006
200 82.18 15:20:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720000700007
200 82.17 15:20:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720000800008
200 82.17 15:21:00 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720000900009
100 82.17 15:21:00 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720001000010
100 82.17 15:21:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720001100011
100 82.15 15:21:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720001200012
100 82.15 15:21:22 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720001300013
100 82.17 15:21:29 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720001400014
100 82.16 15:21:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720001500015
100 82.15 15:21:46 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720001600016
1 82.17 15:22:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720001700017
199 82.17 15:22:11 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720001800018
100 82.16 15:22:12 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720001900019
100 82.16 15:22:22 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720002000020
100 82.15 15:22:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720002100021
100 82.14 15:22:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720002200022
100 82.15 15:22:49 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720002300023
100 82.15 15:22:59 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720002400024
100 82.15 15:23:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720002500025
200 82.19 15:23:31 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720002600026
1 82.19 15:23:33 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720002700027
199 82.19 15:23:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720002800028
100 82.19 15:23:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720002900029
400 82.23 15:24:22 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720003000030
100 82.23 15:24:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720003100031
1 82.23 15:24:33 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720003200032
99 82.23 15:24:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720003300033
100 82.23 15:24:44 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720003400034
100 82.24 15:24:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720003500035
100 82.24 15:24:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720003600036
100 82.23 15:25:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720003700037
106 82.23 15:25:26 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720003800038
94 82.23 15:25:29 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720003900039
100 82.24 15:25:31 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720004000040
100 82.24 15:25:41 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720004100041
100 82.24 15:25:44 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720004200042
100 82.24 15:25:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720004300043
9 82.25 15:26:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720004400044
191 82.25 15:26:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720004500045
100 82.22 15:26:14 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720004600046
100 82.18 15:26:26 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720004700047
100 82.17 15:26:34 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720004800048
100 82.17 15:26:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720004900049
100 82.17 15:26:48 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720005000050
100 82.17 15:26:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720005100051
100 82.16 15:27:00 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720005200052
100 82.14 15:27:11 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720005300053
100 82.13 15:27:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720005400054
100 82.13 15:27:57 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720005500055
100 82.13 15:28:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720005600056
100 82.12 15:28:11 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720005700057
200 82.13 15:28:23 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720005800058
200 82.12 15:28:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720005900059
100 82.11 15:28:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720006000060
10 82.11 15:28:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720006100061
190 82.11 15:28:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720006200062
200 82.11 15:29:07 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720006300063
200 82.11 15:29:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720006400064
100 82.11 15:29:17 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720006500065
100 82.11 15:29:22 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720006600066
100 82.1 15:29:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720006700067
100 82.1 15:29:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720006800068
200 82.1 15:29:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720006900069
10 82.08 15:30:11 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720007000070
190 82.08 15:30:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720007100071
100 82.06 15:30:23 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720007200072
19 82.07 15:30:23 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720007300073
181 82.08 15:30:29 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720007400074
100 82.08 15:30:29 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720007500075
100 82.07 15:30:41 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720007600076
100 82.07 15:30:46 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720007700077
100 82.06 15:31:11 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720007800078
8 82.07 15:31:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720007900079
43 82.07 15:31:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720008000080
149 82.07 15:31:34 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720008100081
300 82.09 15:31:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720008200082
201 82.16 15:32:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720008300083
99 82.16 15:32:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720008400084
300 82.16 15:32:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720008500085
300 82.16 15:32:33 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720008600086
200 82.16 15:32:37 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720008700087
300 82.2 15:33:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720008800088
100 82.19 15:33:17 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720008900089
200 82.19 15:33:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720009000090
100 82.19 15:33:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720009100091
300 82.2 15:34:00 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720009200092
300 82.2 15:34:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720009300093
200 82.19 15:34:20 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720009400094
400 82.18 15:35:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720009500095
89 82.17 15:35:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720009600096
100 82.18 15:35:05 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720009700097
69 82.18 15:35:09 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720009800098
142 82.18 15:35:12 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720009900099
100 82.18 15:35:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720010000100
100 82.18 15:35:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720010100101
100 82.18 15:35:26 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720010200102
400 82.17 15:36:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720010300103
64 82.15 15:36:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720010400104
1 82.15 15:36:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720010500105
235 82.15 15:36:10 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720010600106
300 82.13 15:36:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720010700107
100 82.13 15:37:01 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720010800108
71 82.14 15:37:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720010900109
200 82.14 15:37:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720011000110
229 82.16 15:37:19 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720011100111
25 82.15 15:37:26 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720011200112
175 82.16 15:37:34 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720011300113
200 82.16 15:37:36 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720011400114
100 82.16 15:37:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720011500115
1 82.16 15:37:50 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720011600116
99 82.16 15:37:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720011700117
100 82.16 15:37:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720011800118
100 82.14 15:38:06 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720011900119
100 82.13 15:38:12 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720012000120
200 82.12 15:38:25 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720012100121
200 82.11 15:38:38 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720012200122
200 82.1 15:38:54 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720012300123
300 82.08 15:39:18 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720012400124
200 82.07 15:39:24 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720012500125
6 82.13 15:40:11 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720012600126
2 82.14 15:40:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720012700127
100 82.14 15:40:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720012800128
100 82.14 15:40:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720012900129
106 82.14 15:40:42 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720013000130
794 82.15 15:40:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720013100131
400 82.16 15:41:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720013200132
400 82.15 15:41:21 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720013300133
66 82.14 15:41:44 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720013400134
14 82.14 15:41:45 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720013500135
100 82.14 15:41:49 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720013600136
420 82.16 15:42:15 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720013700137
200 82.18 15:42:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720013800138
100 82.18 15:42:30 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720013900139
400 82.29 15:43:28 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720014000140
73 82.3 15:43:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720014100141
527 82.36 15:44:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720014200142
75 82.37 15:44:14 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720014300143
100 82.37 15:44:14 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720014400144
525 82.37 15:44:27 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720014500145
300 82.36 15:44:32 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720014600146
100 82.36 15:44:35 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720014700147
54 82.36 15:44:39 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720014800148
46 82.36 15:44:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720014900149
52 82.36 15:44:40 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720015000150
100 82.36 15:44:48 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720015100151
248 82.36 15:44:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720015200152
100 82.37 15:45:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720015300153
100 82.37 15:45:02 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720015400154
100 82.36 15:45:08 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720015500155
600 82.36 15:45:43 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720015600156
71 82.36 15:45:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720015700157
29 82.36 15:45:47 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720015800158
200 82.36 15:45:48 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720015900159
100 82.36 15:45:51 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720016000160
100 82.36 15:45:52 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720016100161
100 82.36 15:45:55 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720016200162
100 82.36 15:45:56 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720016300163
100 82.36 15:45:58 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720016400164
100 82.43 15:46:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720016500165
42 82.43 15:46:03 12/04/2024 XNYS XNYS1XNYS_CMAP_24121313301720016600166
View source version on businesswire.com:
https://www.businesswire.com/news/home/20240415112149/en/
(https://www.businesswire.com/news/home/20240415112149/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