RNS Number : 4097H
CRH PLC
19 March 2024
 

18th March 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 15th March 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Barclays Capital. The ordinary shares acquired (by way of redemption) will be cancelled.

 

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

112,197

$83.8141

$84.57

$83.35

See attached

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to 9th May 2024 following its announcement on 29th February 2024 and were effected by CRH's broker as part of the Programme announced on 29th February 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 688,790,277 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,197,243 of its ordinary shares in treasury, which represents 5.644% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 15th 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:


15th March 2024


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$83.8141

112,197

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

84.380000

09:30:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210000100001

100

84.490000

09:31:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210000200002

100

84.480000

09:31:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210000300003

100

84.460000

09:31:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210000400004

100

84.480000

09:31:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210000500005

100

84.560000

09:32:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210000600006

100

84.570000

09:32:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210000700007

100

84.520000

09:33:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210000800008

100

84.510000

09:33:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210000900009

100

84.510000

09:33:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210001000010

100

84.450000

09:34:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210001100011

100

84.470000

09:34:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210001200012

100

84.470000

09:34:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210001300013

100

84.400000

09:35:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210001400014

100

84.410000

09:35:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210001500015

100

84.390000

09:36:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210001600016

100

84.420000

09:36:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210001700017

100

84.400000

09:37:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210001800018

11

84.400000

09:37:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210001900019

89

84.400000

09:37:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210002000020

100

84.410000

09:37:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210002100021

100

84.410000

09:38:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210002200022

100

84.350000

09:38:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210002300023

100

84.260000

09:39:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210002400024

100

84.260000

09:40:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210002500025

100

84.250000

09:40:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210002600026

100

84.330000

09:41:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210002700027

100

84.240000

09:42:16 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210002800028

100

84.160000

09:42:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210002900029

100

84.110000

09:43:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210003000030

100

84.030000

09:44:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210003100031

100

83.945000

09:44:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210003200032

100

83.980000

09:45:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210003300033

100

83.980000

09:46:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210003400034

100

83.970000

09:47:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210003500035

2400

83.890000

09:47:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090000100001

2

83.900000

09:47:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090000200002

600

83.900000

09:47:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090000300003

100

83.940000

09:47:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210003600036

1800

83.900000

09:47:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090000400004

2095

83.990000

09:48:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090000500005

100

83.990000

09:48:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210003700037

100

84.080000

09:49:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210003800038

100

84.090000

09:49:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210003900039

100

84.100000

09:50:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090000600006

100

84.190000

09:50:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210004000040

100

84.140000

09:51:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210004100041

100

84.200000

09:52:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210004200042

100

84.200000

09:52:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210004300043

100

84.170000

09:53:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210004400044

100

84.100000

09:54:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090000700007

100

84.100000

09:54:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210004500045

100

84.100000

09:54:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090000800008

100

84.170000

09:55:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210004600046

100

84.220000

09:56:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210004700047

100

84.180000

09:56:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210004800048

2

84.180000

09:57:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210004900049

98

84.180000

09:57:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210005000050

100

84.180000

09:58:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210005100051

100

84.170000

09:59:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210005200052

100

84.180000

10:00:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210005300053

100

84.290000

10:00:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210005400054

100

84.190000

10:01:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210005500055

100

84.190000

10:02:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210005600056

100

84.240000

10:02:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210005700057

100

84.210000

10:03:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210005800058

100

84.220000

10:04:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210005900059

100

84.160000

10:05:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210006000060

400

84.100000

10:05:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090000900009

100

84.100000

10:05:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090001000010

100

84.095000

10:05:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090001100011

100

84.090000

10:05:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090001200012

100

84.090000

10:05:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090001300013

100

84.050000

10:05:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210006100061

100

84.030000

10:06:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090001400014

100

84.030000

10:06:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210006200062

100

84.000000

10:07:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210006300063

100

83.970000

10:08:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210006400064

100

83.960000

10:08:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090001500015

100

83.950000

10:09:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210006500065

100

83.990000

10:10:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210006600066

100

83.980000

10:10:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090001600016

100

84.040000

10:11:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210006700067

100

84.050000

10:11:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210006800068

100

84.000000

10:12:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210006900069

10

84.000000

10:12:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090001700017

90

84.000000

10:12:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090001800018

100

84.010000

10:13:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210007000070

100

84.060000

10:14:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210007100071

100

84.090000

10:14:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090001900019

100

84.070000

10:15:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210007200072

100

84.100000

10:15:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210007300073

100

84.070000

10:16:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090002000020

100

84.060000

10:16:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210007400074

100

83.900000

10:17:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210007500075

100

83.880000

10:18:24 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210007600076

100

83.880000

10:18:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090002100021

100

83.970000

10:19:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210007700077

100

84.030000

10:20:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210007800078

100

84.090000

10:20:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090002200022

100

84.080000

10:20:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210007900079

100

84.000000

10:21:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210008000080

100

83.930000

10:22:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210008100081

100

83.930000

10:22:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090002300023

100

83.850000

10:23:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210008200082

100

83.850000

10:24:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210008300083

100

83.850000

10:25:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090002400024

100

83.870000

10:25:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210008400084

100

83.870000

10:26:20 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210008500085

100

83.920000

10:27:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210008600086

100

83.900000

10:27:20 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090002500025

100

83.900000

10:28:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210008700087

100

83.870000

10:29:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210008800088

100

83.880000

10:29:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090002600026

100

83.870000

10:30:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210008900089

100

83.980000

10:31:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210009000090

100

83.980000

10:31:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090002700027

5

84.000000

10:31:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210009100091

95

84.000000

10:31:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210009200092

100

83.990000

10:32:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210009300093

100

84.000000

10:33:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210009400094

100

84.010000

10:33:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090002800028

100

84.060000

10:34:24 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210009500095

100

84.100000

10:35:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210009600096

100

84.120000

10:36:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210009700097

100

84.200000

10:37:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210009800098

100

84.150000

10:37:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210009900099

100

84.140000

10:38:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210010000100

100

84.180000

10:39:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210010100101

100

84.190000

10:40:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210010200102

92

84.160000

10:41:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210010300103

8

84.160000

10:41:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210010400104

100

84.180000

10:42:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210010500105

100

84.160000

10:43:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210010600106

100

84.150000

10:44:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210010700107

100

84.150000

10:45:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210010800108

100

84.180000

10:46:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210010900109

100

84.200000

10:47:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210011000110

100

84.120000

10:48:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210011100111

400

84.100000

10:48:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090002900029

100

84.100000

10:49:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090003000030

100

84.170000

10:49:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210011200112

100

84.130000

10:50:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210011300113

200

84.100000

10:50:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090003100031

100

84.120000

10:51:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210011400114

100

84.150000

10:52:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210011500115

100

84.130000

10:53:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210011600116

100

84.170000

10:54:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210011700117

100

84.160000

10:55:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210011800118

100

84.180000

10:56:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210011900119

100

84.170000

10:57:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210012000120

100

84.140000

10:58:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210012100121

100

84.170000

10:59:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210012200122

100

84.220000

11:00:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210012300123

100

84.200000

11:01:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210012400124

100

84.120000

11:02:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210012500125

100

84.100000

11:03:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210012600126

200

84.100000

11:03:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090003200032

200

84.100000

11:03:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090003300033

100

84.100000

11:03:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090003400034

47

84.100000

11:03:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210012700127

53

84.100000

11:03:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210012800128

100

84.090000

11:04:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090003500035

100

84.100000

11:04:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210012900129

100

84.120000

11:06:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210013000130

100

84.100000

11:06:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090003600036

100

84.070000

11:06:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210013100131

100

84.060000

11:08:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210013200132

100

84.070000

11:08:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210013300133

100

84.070000

11:09:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090003700037

100

84.070000

11:09:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210013400134

100

84.040000

11:10:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210013500135

100

84.040000

11:11:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090003800038

100

84.050000

11:12:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210013600136

100

84.040000

11:13:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210013700137

100

84.010000

11:14:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090003900039

100

84.010000

11:14:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210013800138

100

83.990000

11:15:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210013900139

100

83.990000

11:16:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210014000140

100

83.990000

11:16:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090004000040

100

83.980000

11:17:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210014100141

100

83.970000

11:18:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210014200142

100

83.930000

11:18:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090004100041

100

83.930000

11:19:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210014300143

100

83.890000

11:20:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210014400144

100

83.880000

11:21:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210014500145

100

83.880000

11:21:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090004200042

100

83.860000

11:22:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210014600146

100

83.840000

11:23:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210014700147

100

83.830000

11:23:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090004300043

100

83.840000

11:24:20 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210014800148

100

83.840000

11:25:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210014900149

100

83.860000

11:26:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210015000150

100

83.830000

11:26:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090004400044

100

83.780000

11:27:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210015100151

100

83.830000

11:28:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210015200152

100

83.840000

11:29:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090004500045

100

83.850000

11:29:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210015300153

100

83.840000

11:30:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210015400154

100

83.830000

11:31:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210015500155

100

83.830000

11:31:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090004600046

100

83.830000

11:32:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210015600156

600

83.820000

11:33:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740000100001

100

83.860000

11:33:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210015700157

330

83.850000

11:34:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740000200002

3477

83.850000

11:34:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740000300003

593

83.850000

11:34:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740000400004

100

83.850000

11:34:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090004700047

100

83.840000

11:34:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210015800158

100

83.840000

11:34:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740000500005

100

83.840000

11:35:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740000600006

100

83.870000

11:35:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740000700007

100

83.880000

11:36:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210015900159

100

83.880000

11:36:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740000800008

100

83.880000

11:36:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740000900009

100

83.880000

11:36:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740001000010

27

83.930000

11:37:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210016000160

73

83.930000

11:37:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210016100161

100

83.930000

11:37:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313290090004800048

100

83.930000

11:37:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740001100011

100

83.920000

11:37:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740001200012

100

83.920000

11:37:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740001300013

100

83.920000

11:38:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210016200162

100

83.880000

11:38:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740001400014

100

83.900000

11:38:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740001500015

100

83.890000

11:39:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740001600016

100

83.890000

11:39:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313179210016300163

100

83.910000

11:39:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313311740001700017

2

84.030000

11:42:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250000100001

98

84.030000

11:42:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250000200002

200

83.970000

11:42:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250000300003

100

83.960000

11:42:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250000400004

100

83.970000

11:43:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250000500005

100

83.970000

11:43:24 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250000600006

100

83.965000

11:43:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250000700007

100

83.960000

11:43:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250000800008

100

83.940000

11:44:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250000900009

100

83.940000

11:44:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250001000010

100

83.940000

11:44:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250001100011

100

83.960000

11:44:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250001200012

100

83.950000

11:45:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250001300013

100

83.950000

11:45:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250001400014

100

83.950000

11:45:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250001500015

100

83.950000

11:45:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250001600016

100

83.950000

11:46:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250001700017

100

83.940000

11:46:28 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250001800018

100

83.940000

11:46:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250001900019

100

83.950000

11:47:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250002000020

100

83.940000

11:47:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250002100021

100

83.910000

11:47:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250002200022

100

83.890000

11:47:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250002300023

100

83.890000

11:47:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250002400024

100

83.880000

11:47:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250002500025

100

83.880000

11:48:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250002600026

100

83.880000

11:48:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250002700027

100

83.860000

11:48:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250002800028

100

83.840000

11:48:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250002900029

4

83.830000

11:49:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250003000030

196

83.820000

11:49:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250003100031

30

83.820000

11:49:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250003200032

70

83.820000

11:49:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250003300033

100

83.800000

11:49:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250003400034

100

83.790000

11:50:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250003500035

100

83.840000

11:51:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250003600036

100

83.790000

11:51:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250003700037

12

83.790000

11:51:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250003800038

88

83.830000

11:52:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250003900039

100

83.830000

11:52:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250004000040

100

83.830000

11:52:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250004100041

100

83.830000

11:52:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250004200042

3

83.830000

11:52:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250004300043

12

83.840000

11:52:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250004400044

15

83.840000

11:53:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250004500045

70

83.850000

11:53:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250004600046

100

83.850000

11:53:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250004700047

100

83.850000

11:53:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250004800048

100

83.860000

11:53:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250004900049

100

83.860000

11:53:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250005000050

100

83.860000

11:53:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250005100051

100

83.860000

11:54:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250005200052

200

83.850000

11:54:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250005300053

100

83.850000

11:55:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250005400054

4

83.840000

11:55:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250005500055

2

83.840000

11:55:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250005600056

12

83.840000

11:55:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250005700057

100

83.880000

11:56:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250005800058

82

83.880000

11:56:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250005900059

100

83.880000

11:56:20 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250006000060

100

83.850000

11:56:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250006100061

100

83.850000

11:57:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250006200062

100

83.820000

11:57:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250006300063

11

83.810000

11:57:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250006400064

89

83.810000

11:58:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250006500065

95

83.810000

11:58:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250006600066

5

83.810000

11:58:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250006700067

100

83.800000

11:58:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250006800068

100

83.760000

11:59:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250006900069

100

83.840000

11:59:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250007000070

5

83.840000

11:59:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250007100071

195

83.840000

12:00:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250007200072

100

83.840000

12:00:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250007300073

100

83.850000

12:00:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250007400074

100

83.850000

12:01:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250007500075

100

83.860000

12:01:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250007600076

10

83.900000

12:02:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250007700077

90

83.900000

12:02:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250007800078

100

83.860000

12:02:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250007900079

100

83.860000

12:02:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250008000080

60

83.850000

12:03:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250008100081

40

83.860000

12:03:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250008200082

24

83.880000

12:03:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250008300083

76

83.880000

12:03:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250008400084

100

83.900000

12:04:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250008500085

100

83.900000

12:04:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250008600086

100

83.830000

12:04:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250008700087

100

83.830000

12:04:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250008800088

100

83.830000

12:05:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250008900089

100

83.830000

12:05:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250009000090

100

83.830000

12:06:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250009100091

34

83.840000

12:06:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250009200092

166

83.840000

12:06:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250009300093

100

83.840000

12:07:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250009400094

32

83.840000

12:07:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250009500095

168

83.840000

12:08:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250009600096

100

83.830000

12:08:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250009700097

5

83.840000

12:08:47 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250009800098

95

83.840000

12:08:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250009900099

30

83.840000

12:09:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250010000100

70

83.860000

12:09:16 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250010100101

83

83.870000

12:10:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250010200102

10

83.870000

12:10:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250010300103

107

83.870000

12:10:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250010400104

180

83.880000

12:10:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250010500105

20

83.880000

12:10:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250010600106

100

83.880000

12:11:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250010700107

100

83.810000

12:11:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250010800108

100

83.810000

12:11:47 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250010900109

100

83.810000

12:12:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250011000110

100

83.810000

12:12:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250011100111

100

83.800000

12:12:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250011200112

100

83.800000

12:13:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250011300113

100

83.800000

12:13:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250011400114

100

83.790000

12:14:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250011500115

3

83.810000

12:14:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250011600116

197

83.810000

12:14:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250011700117

200

83.850000

12:15:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250011800118

100

83.840000

12:15:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250011900119

100

83.840000

12:16:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250012000120

100

83.830000

12:16:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250012100121

100

83.840000

12:16:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250012200122

100

83.820000

12:17:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250012300123

100

83.820000

12:17:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250012400124

100

83.790000

12:18:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250012500125

100

83.820000

12:18:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250012600126

100

83.810000

12:18:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250012700127

100

83.820000

12:19:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250012800128

100

83.820000

12:19:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250012900129

78

83.810000

12:19:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250013000130

122

83.830000

12:20:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250013100131

93

83.840000

12:20:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250013200132

7

83.840000

12:20:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250013300133

100

83.840000

12:20:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250013400134

100

83.830000

12:21:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250013500135

100

83.850000

12:21:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250013600136

100

83.820000

12:21:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250013700137

100

83.830000

12:22:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250013800138

200

83.850000

12:23:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250013900139

100

83.830000

12:23:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250014000140

100

83.810000

12:24:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250014100141

100

83.800000

12:24:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250014200142

100

83.790000

12:24:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250014300143

100

83.770000

12:24:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250014400144

3

83.770000

12:25:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250014500145

97

83.780000

12:25:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250014600146

100

83.770000

12:25:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250014700147

100

83.750000

12:26:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250014800148

50

83.730000

12:26:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250014900149

50

83.730000

12:26:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250015000150

100

83.730000

12:26:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250015100151

100

83.710000

12:27:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250015200152

100

83.690000

12:27:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250015300153

100

83.710000

12:28:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250015400154

100

83.710000

12:28:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250015500155

300

83.730000

12:29:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250015600156

100

83.730000

12:29:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250015700157

100

83.770000

12:30:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250015800158

100

83.680000

12:30:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250015900159

100

83.670000

12:30:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250016000160

100

83.680000

12:31:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250016100161

100

83.660000

12:31:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250016200162

100

83.640000

12:32:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250016300163

100

83.640000

12:32:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250016400164

100

83.640000

12:32:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250016500165

100

83.620000

12:32:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250016600166

100

83.640000

12:33:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250016700167

100

83.630000

12:33:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250016800168

100

83.580000

12:33:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250016900169

10

83.640000

12:34:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250017000170

90

83.650000

12:34:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250017100171

100

83.620000

12:34:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250017200172

100

83.820000

12:35:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250017300173

200

83.820000

12:35:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250017400174

100

83.810000

12:36:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250017500175

100

83.810000

12:36:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250017600176

2

83.890000

12:37:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250017700177

98

83.900000

12:37:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250017800178

100

83.870000

12:37:20 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250017900179

100

83.830000

12:37:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250018000180

100

83.830000

12:38:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250018100181

100

83.830000

12:38:28 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250018200182

100

83.830000

12:39:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250018300183

100

83.830000

12:39:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250018400184

100

83.800000

12:39:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250018500185

100

83.820000

12:40:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250018600186

100

83.810000

12:40:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250018700187

100

83.800000

12:40:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250018800188

100

83.790000

12:41:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250018900189

100

83.750000

12:41:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250019000190

100

83.700000

12:42:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250019100191

100

83.680000

12:42:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250019200192

100

83.640000

12:42:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250019300193

100

83.650000

12:43:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250019400194

100

83.570000

12:43:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250019500195

100

83.560000

12:44:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250019600196

100

83.630000

12:44:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250019700197

100

83.650000

12:45:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250019800198

200

83.680000

12:45:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250019900199

100

83.670000

12:46:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250020000200

200

83.680000

12:46:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250020100201

100

83.660000

12:47:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250020200202

100

83.640000

12:47:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250020300203

100

83.610000

12:48:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250020400204

100

83.550000

12:48:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250020500205

100

83.560000

12:48:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250020600206

3

83.560000

12:49:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250020700207

97

83.560000

12:49:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250020800208

100

83.560000

12:49:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250020900209

100

83.560000

12:50:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250021000210

100

83.560000

12:50:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250021100211

100

83.560000

12:50:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250021200212

100

83.510000

12:51:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250021300213

100

83.490000

12:51:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250021400214

100

83.480000

12:52:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250021500215

200

83.480000

12:53:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250021600216

100

83.470000

12:53:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250021700217

100

83.450000

12:53:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250021800218

100

83.450000

12:54:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250021900219

100

83.440000

12:54:20 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250022000220

100

83.440000

12:54:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250022100221

100

83.430000

12:55:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250022200222

100

83.385000

12:55:28 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250022300223

100

83.380000

12:56:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250022400224

100

83.390000

12:56:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250022500225

2

83.410000

12:57:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250022600226

198

83.410000

12:57:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250022700227

100

83.410000

12:57:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250022800228

100

83.380000

12:57:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250022900229

100

83.360000

12:58:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250023000230

100

83.360000

12:58:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250023100231

100

83.380000

12:59:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250023200232

100

83.430000

13:00:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250023300233

100

83.430000

13:00:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250023400234

100

83.440000

13:01:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250023500235

100

83.440000

13:01:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250023600236

100

83.440000

13:01:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250023700237

200

83.490000

13:02:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250023800238

100

83.490000

13:02:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250023900239

100

83.470000

13:02:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250024000240

100

83.450000

13:03:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250024100241

100

83.450000

13:03:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040000100001

100

83.450000

13:03:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250024200242

100

83.480000

13:04:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040000200002

9

83.540000

13:05:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040000300003

9

83.540000

13:05:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040000400004

300

83.630000

13:06:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250024300243

82

83.630000

13:06:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040000500005

200

83.630000

13:06:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250024400244

100

83.630000

13:06:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040000600006

10

83.660000

13:08:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250024500245

190

83.660000

13:08:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250024600246

100

83.660000

13:08:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040000700007

300

83.640000

13:08:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250024700247

100

83.640000

13:08:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040000800008

200

83.630000

13:08:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250024800248

100

83.610000

13:09:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250024900249

1

83.670000

13:10:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040000900009

4

83.680000

13:10:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250025000250

296

83.680000

13:10:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250025100251

99

83.680000

13:10:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040001000010

100

83.660000

13:11:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250025200252

27

83.670000

13:11:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250025300253

173

83.670000

13:11:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250025400254

100

83.670000

13:11:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040001100011

100

83.640000

13:11:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250025500255

100

83.610000

13:12:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250025600256

28

83.610000

13:12:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250025700257

4

83.640000

13:13:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040001200012

172

83.660000

13:13:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250025800258

96

83.660000

13:13:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040001300013

100

83.660000

13:13:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250025900259

214

83.660000

13:14:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250026000260

100

83.660000

13:14:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040001400014

86

83.660000

13:14:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250026100261

100

83.640000

13:15:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250026200262

100

83.740000

13:16:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250026300263

100

83.740000

13:16:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040001500015

100

83.740000

13:16:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250026400264

100

83.740000

13:16:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250026500265

100

83.740000

13:16:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250026600266

3

83.740000

13:17:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250026700267

197

83.800000

13:18:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250026800268

100

83.800000

13:18:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040001600016

100

83.750000

13:18:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250026900269

100

83.750000

13:18:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250027000270

100

83.750000

13:18:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250027100271

100

83.760000

13:19:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250027200272

100

83.750000

13:19:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250027300273

100

83.750000

13:19:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040001700017

100

83.760000

13:20:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250027400274

200

83.800000

13:21:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250027500275

100

83.800000

13:21:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040001800018

200

83.810000

13:21:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250027600276

100

83.810000

13:21:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250027700277

200

83.870000

13:22:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250027800278

100

83.870000

13:22:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040001900019

100

83.910000

13:23:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250027900279

100

83.930000

13:24:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250028000280

100

83.930000

13:24:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250028100281

100

83.910000

13:24:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250028200282

2

83.920000

13:24:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250028300283

98

83.940000

13:25:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250028400284

1

83.930000

13:25:20 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250028500285

110

83.940000

13:25:20 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250028600286

89

83.940000

13:25:20 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250028700287

200

83.960000

13:26:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250028800288

100

83.950000

13:26:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250028900289

100

83.900000

13:26:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040002000020

100

83.900000

13:26:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040002100021

100

83.900000

13:26:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250029000290

100

83.880000

13:27:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250029100291

100

83.880000

13:27:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040002200022

100

83.840000

13:27:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250029200292

100

83.840000

13:28:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250029300293

100

83.860000

13:29:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250029400294

100

83.860000

13:29:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040002300023

100

83.860000

13:29:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250029500295

100

83.850000

13:29:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250029600296

100

83.860000

13:29:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250029700297

100

83.850000

13:30:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250029800298

100

83.880000

13:30:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040002400024

200

83.880000

13:30:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250029900299

3

83.870000

13:32:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250030000300

297

83.900000

13:32:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250030100301

100

83.900000

13:32:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250030200302

100

83.900000

13:32:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040002500025

100

83.900000

13:32:47 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250030300303

100

83.900000

13:33:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250030400304

100

83.880000

13:33:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040002600026

100

83.870000

13:33:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250030500305

100

83.850000

13:33:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250030600306

100

83.850000

13:34:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250030700307

100

83.850000

13:34:28 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250030800308

100

83.790000

13:34:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040002700027

100

83.800000

13:35:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250030900309

100

83.800000

13:35:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250031000310

100

83.790000

13:35:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250031100311

100

83.780000

13:36:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250031200312

100

83.770000

13:36:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040002800028

100

83.770000

13:36:28 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250031300313

200

83.780000

13:37:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250031400314

2

83.790000

13:38:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250031500315

198

83.800000

13:39:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250031600316

200

83.780000

13:39:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250031700317

100

83.800000

13:39:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040002900029

200

83.800000

13:39:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250031800318

100

83.800000

13:39:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040003000030

100

83.820000

13:40:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250031900319

100

83.820000

13:40:16 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250032000320

100

83.820000

13:40:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250032100321

67

83.810000

13:41:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040003100031

200

83.820000

13:41:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250032200322

33

83.820000

13:41:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040003200032

100

83.820000

13:41:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250032300323

100

83.790000

13:42:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250032400324

100

83.790000

13:42:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040003300033

200

83.800000

13:43:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250032500325

200

83.820000

13:44:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250032600326

100

83.820000

13:44:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040003400034

100

83.820000

13:44:47 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250032700327

100

83.820000

13:44:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250032800328

100

83.800000

13:45:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250032900329

100

83.790000

13:45:28 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250033000330

100

83.780000

13:45:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040003500035

9

83.770000

13:46:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250033100331

91

83.770000

13:46:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250033200332

100

83.770000

13:46:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250033300333

200

83.770000

13:47:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250033400334

100

83.770000

13:47:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040003600036

100

83.760000

13:47:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250033500335

300

83.770000

13:48:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250033600336

100

83.770000

13:48:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040003700037

100

83.770000

13:49:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250033700337

100

83.765000

13:49:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250033800338

100

83.740000

13:49:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250033900339

100

83.740000

13:50:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250034000340

200

83.760000

13:51:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250034100341

100

83.760000

13:51:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040003800038

100

83.760000

13:51:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250034200342

100

83.750000

13:52:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250034300343

100

83.750000

13:52:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040003900039

100

83.740000

13:52:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313312250034400344

1

83.800000

13:53:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040004000040

100

83.840000

13:55:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070000100001

99

83.840000

13:55:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040004100041

100

83.860000

13:55:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040004200042

100

83.880000

13:57:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040004300043

5

83.850000

13:57:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070000200002

295

83.850000

13:57:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070000300003

5

83.850000

13:57:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070000400004

100

83.880000

13:59:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040004400044

100

83.900000

14:00:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040004500045

100

83.870000

14:02:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040004600046

295

83.850000

14:02:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070000500005

200

83.850000

14:02:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070000600006

100

83.870000

14:03:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040004700047

100

83.900000

14:05:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040004800048

100

83.900000

14:05:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040004900049

1

83.900000

14:11:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040005000050

1

83.900000

14:11:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040005100051

1

83.900000

14:11:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040005200052

197

83.900000

14:12:24 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040005300053

200

83.890000

14:12:28 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040005400054

100

83.880000

14:12:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040005500055

200

83.850000

14:13:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070000700007

100

83.870000

14:14:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040005600056

300

83.850000

14:14:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070000800008

100

83.850000

14:14:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070000900009

100

83.850000

14:14:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070001000010

200

83.850000

14:14:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070001100011

200

83.850000

14:14:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070001200012

200

83.850000

14:14:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070001300013

100

83.850000

14:14:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070001400014

200

83.850000

14:15:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070001500015

100

83.860000

14:15:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040005700057

100

83.850000

14:15:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070001600016

200

83.850000

14:15:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070001700017

100

83.880000

14:17:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040005800058

400

83.850000

14:17:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070001800018

100

83.840000

14:17:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070001900019

100

83.830000

14:17:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070002000020

100

83.830000

14:18:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070002100021

100

83.830000

14:18:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040005900059

200

83.830000

14:18:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070002200022

100

83.830000

14:18:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070002300023

100

83.890000

14:20:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040006000060

100

83.880000

14:20:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040006100061

20

83.860000

14:22:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040006200062

80

83.860000

14:22:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040006300063

500

83.850000

14:23:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070002400024

300

83.850000

14:23:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070002500025

100

83.850000

14:23:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070002600026

400

83.850000

14:23:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070002700027

100

83.880000

14:24:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040006400064

200

83.850000

14:24:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070002800028

100

83.850000

14:24:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070002900029

100

83.840000

14:24:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070003000030

100

83.840000

14:24:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070003100031

100

83.820000

14:24:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070003200032

100

83.820000

14:24:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040006500065

200

83.810000

14:25:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070003300033

27

83.810000

14:25:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070003400034

73

83.810000

14:25:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070003500035

100

83.810000

14:25:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070003600036

100

83.820000

14:26:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070003700037

100

83.820000

14:26:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040006600066

100

83.810000

14:26:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070003800038

100

83.810000

14:26:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070003900039

100

83.820000

14:27:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070004000040

200

83.830000

14:28:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070004100041

100

83.830000

14:28:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040006700067

100

83.820000

14:28:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070004200042

100

83.820000

14:28:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070004300043

100

83.860000

14:29:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040006800068

500

83.850000

14:30:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070004400044

100

83.850000

14:30:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070004500045

100

83.850000

14:30:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040006900069

100

83.850000

14:30:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070004600046

100

83.850000

14:30:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070004700047

100

83.870000

14:31:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040007000070

200

83.850000

14:31:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070004800048

100

83.860000

14:33:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040007100071

500

83.850000

14:33:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070004900049

200

83.850000

14:33:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070005000050

100

83.830000

14:34:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070005100051

100

83.810000

14:34:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070005200052

100

83.810000

14:34:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040007200072

100

83.810000

14:34:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070005300053

100

83.780000

14:34:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070005400054

5

83.780000

14:35:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070005500055

95

83.780000

14:35:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070005600056

100

83.780000

14:35:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070005700057

100

83.880000

14:38:33 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040007300073

34

83.890000

14:38:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040007400074

66

83.890000

14:38:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040007500075

100

83.890000

14:38:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040007600076

100

83.880000

14:39:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040007700077

400

83.850000

14:41:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070005800058

96

83.840000

14:41:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070005900059

4

83.840000

14:41:00 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070006000060

100

83.855000

14:41:16 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040007800078

100

83.850000

14:41:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070006100061

100

83.840000

14:41:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070006200062

100

83.850000

14:41:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070006300063

200

83.850000

14:42:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070006400064

100

83.850000

14:42:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070006500065

18

83.850000

14:42:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040007900079

100

83.850000

14:42:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070006600066

82

83.850000

14:42:59 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040008000080

100

83.840000

14:43:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070006700067

100

83.830000

14:43:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070006800068

100

83.840000

14:43:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070006900069

99

83.830000

14:44:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070007000070

1

83.840000

14:44:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313325070007100071

100

83.840000

14:44:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313319040008100081

100

83.730000

14:46:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440000100001

100

83.730000

14:46:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440000200002

300

83.720000

14:46:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440000300003

100

83.710000

14:46:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440000400004

100

83.720000

14:46:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440000500005

200

83.760000

14:47:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440000600006

100

83.740000

14:47:24 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440000700007

100

83.730000

14:47:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440000800008

100

83.730000

14:47:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440000900009

100

83.730000

14:47:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440001000010

200

83.730000

14:48:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440001100011

34

83.730000

14:48:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440001200012

366

83.730000

14:48:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440001300013

100

83.720000

14:48:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440001400014

100

83.660000

14:49:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440001500015

100

83.650000

14:49:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440001600016

97

83.650000

14:49:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440001700017

3

83.650000

14:49:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440001800018

100

83.650000

14:50:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440001900019

100

83.650000

14:50:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440002000020

100

83.650000

14:50:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440002100021

200

83.650000

14:50:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440002200022

100

83.650000

14:50:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440002300023

100

83.660000

14:51:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440002400024

100

83.660000

14:51:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440002500025

43

83.660000

14:51:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440002600026

57

83.660000

14:51:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440002700027

141

83.690000

14:52:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440002800028

59

83.690000

14:52:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440002900029

100

83.690000

14:52:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440003000030

100

83.690000

14:52:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440003100031

100

83.690000

14:52:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440003200032

100

83.690000

14:52:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440003300033

100

83.670000

14:53:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440003400034

100

83.660000

14:53:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440003500035

100

83.660000

14:53:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440003600036

200

83.690000

14:55:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440003700037

300

83.720000

14:55:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440003800038

200

83.720000

14:55:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440003900039

200

83.720000

14:55:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440004000040

500

83.790000

14:56:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440004100041

100

83.780000

14:57:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440004200042

100

83.780000

14:57:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440004300043

100

83.780000

14:57:28 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440004400044

100

83.770000

14:57:37 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440004500045

100

83.750000

14:57:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440004600046

100

83.730000

14:58:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440004700047

100

83.710000

14:58:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440004800048

100

83.700000

14:58:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440004900049

100

83.690000

14:58:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440005000050

100

83.690000

14:58:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440005100051

100

83.680000

14:59:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440005200052

100

83.670000

14:59:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440005300053

100

83.670000

14:59:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440005400054

200

83.670000

15:00:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440005500055

100

83.670000

15:00:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440005600056

100

83.650000

15:00:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440005700057

100

83.640000

15:00:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440005800058

100

83.610000

15:00:55 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440005900059

200

83.620000

15:01:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440006000060

100

83.600000

15:01:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440006100061

200

83.590000

15:01:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440006200062

100

83.590000

15:02:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440006300063

100

83.570000

15:02:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440006400064

100

83.600000

15:02:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440006500065

100

83.600000

15:02:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440006600066

100

83.600000

15:02:58 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440006700067

200

83.590000

15:03:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440006800068

100

83.590000

15:03:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440006900069

100

83.590000

15:03:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440007000070

100

83.590000

15:04:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440007100071

100

83.590000

15:04:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440007200072

100

83.590000

15:04:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440007300073

100

83.590000

15:04:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440007400074

100

83.590000

15:05:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440007500075

100

83.590000

15:05:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440007600076

100

83.650000

15:05:16 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440007700077

100

83.640000

15:06:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440007800078

200

83.640000

15:06:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440007900079

100

83.640000

15:06:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440008000080

100

83.640000

15:06:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440008100081

100

83.640000

15:06:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440008200082

100

83.630000

15:06:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440008300083

100

83.640000

15:07:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440008400084

51

83.650000

15:07:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440008500085

100

83.650000

15:07:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440008600086

149

83.650000

15:07:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440008700087

100

83.640000

15:07:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440008800088

100

83.650000

15:08:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440008900089

100

83.640000

15:08:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440009000090

100

83.640000

15:08:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440009100091

100

83.640000

15:08:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440009200092

100

83.620000

15:09:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440009300093

100

83.620000

15:09:24 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440009400094

100

83.620000

15:09:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440009500095

100

83.600000

15:09:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440009600096

100

83.590000

15:09:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440009700097

100

83.580000

15:10:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440009800098

100

83.580000

15:10:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440009900099

100

83.580000

15:10:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440010000100

100

83.580000

15:10:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440010100101

200

83.590000

15:11:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440010200102

100

83.590000

15:11:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440010300103

100

83.630000

15:11:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440010400104

100

83.630000

15:11:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440010500105

100

83.620000

15:11:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440010600106

47

83.630000

15:12:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440010700107

53

83.640000

15:12:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440010800108

100

83.630000

15:12:20 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440010900109

100

83.630000

15:12:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440011000110

100

83.630000

15:12:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440011100111

400

83.650000

15:13:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440011200112

100

83.650000

15:13:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440011300113

100

83.650000

15:13:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440011400114

100

83.640000

15:14:04 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440011500115

100

83.650000

15:14:27 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440011600116

100

83.650000

15:14:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440011700117

100

83.640000

15:14:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440011800118

100

83.640000

15:14:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440011900119

100

83.640000

15:15:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440012000120

100

83.640000

15:15:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440012100121

100

83.640000

15:15:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440012200122

100

83.640000

15:15:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440012300123

100

83.670000

15:15:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440012400124

100

83.670000

15:15:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440012500125

100

83.670000

15:16:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440012600126

100

83.650000

15:16:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440012700127

100

83.650000

15:16:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440012800128

100

83.650000

15:16:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440012900129

100

83.620000

15:16:52 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440013000130

100

83.620000

15:16:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440013100131

100

83.630000

15:17:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440013200132

100

83.630000

15:17:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440013300133

100

83.620000

15:17:31 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440013400134

100

83.620000

15:17:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440013500135

100

83.630000

15:18:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440013800138

100

83.630000

15:18:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440013900139

100

83.630000

15:18:26 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440014000140

100

83.630000

15:18:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440014100141

100

83.630000

15:18:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440014200142

100

83.630000

15:18:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440014300143

100

83.630000

15:19:12 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440014400144

100

83.630000

15:19:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440014500145

100

83.630000

15:20:32 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440014600146

100

83.620000

15:20:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440014700147

100

83.610000

15:20:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440014800148

100

83.580000

15:21:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440014900149

100

83.580000

15:21:40 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440015000150

100

83.580000

15:22:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440015100151

68

83.600000

15:22:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440015200152

32

83.600000

15:22:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440015300153

100

83.650000

15:23:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440015400154

100

83.650000

15:23:24 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440015500155

100

83.720000

15:24:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440015600156

100

83.740000

15:24:19 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440015700157

100

83.730000

15:24:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440015800158

100

83.680000

15:25:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440015900159

100

83.670000

15:25:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440016000160

100

83.680000

15:25:50 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440016100161

100

83.660000

15:26:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440016200162

100

83.650000

15:26:38 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440016300163

100

83.640000

15:27:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440016400164

100

83.710000

15:27:24 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440016500165

100

83.710000

15:27:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440016600166

100

83.730000

15:28:10 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440016700167

100

83.710000

15:28:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440016800168

100

83.700000

15:28:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440016900169

26

83.660000

15:29:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440017000170

74

83.660000

15:29:22 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440017100171

100

83.630000

15:29:48 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440017200172

100

83.610000

15:30:14 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440017300173

100

83.590000

15:30:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440017400174

100

83.590000

15:30:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440017500175

100

83.560000

15:31:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440017600176

100

83.560000

15:31:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440017700177

100

83.540000

15:31:36 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440017800178

100

83.520000

15:31:57 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440017900179

100

83.490000

15:32:16 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440018000180

100

83.480000

15:32:39 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440018100181

100

83.470000

15:32:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440018200182

100

83.470000

15:33:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440018300183

100

83.510000

15:33:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440018400184

100

83.510000

15:33:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440018500185

100

83.500000

15:34:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440018600186

100

83.500000

15:34:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440018700187

100

83.470000

15:34:47 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440018800188

100

83.470000

15:35:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440018900189

100

83.490000

15:35:16 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440019000190

100

83.490000

15:35:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440019100191

100

83.460000

15:35:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440019200192

100

83.480000

15:36:07 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440019300193

100

83.460000

15:36:24 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440019400194

100

83.450000

15:36:43 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440019500195

100

83.430000

15:36:56 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440019600196

200

83.410000

15:37:35 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440019700197

100

83.410000

15:37:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440019800198

100

83.390000

15:38:06 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440019900199

100

83.400000

15:38:15 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440020000200

100

83.390000

15:38:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440020100201

100

83.370000

15:38:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440020200202

100

83.360000

15:39:03 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440020300203

100

83.360000

15:39:17 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440020400204

100

83.380000

15:39:49 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440020500205

100

83.380000

15:39:54 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440020600206

100

83.370000

15:40:08 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440020700207

100

83.370000

15:40:18 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440020800208

100

83.370000

15:40:34 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440020900209

100

83.370000

15:40:45 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440021000210

100

83.370000

15:41:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440021100211

100

83.370000

15:41:09 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440021200212

100

83.390000

15:41:51 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440021300213

200

83.400000

15:41:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440021400214

100

83.400000

15:42:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440021500215

100

83.400000

15:42:23 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440021600216

100

83.410000

15:42:29 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440021700217

100

83.410000

15:42:41 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440021800218

100

83.410000

15:42:53 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440021900219

100

83.410000

15:43:11 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440022000220

100

83.390000

15:43:21 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440022100221

100

83.370000

15:43:30 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440022200222

100

83.360000

15:43:46 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440022300223

100

83.350000

15:44:01 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440022400224

100

83.350000

15:44:13 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440022500225

100

83.360000

15:44:42 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440022600226

100

83.440000

15:45:05 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440022700227

100

83.450000

15:45:25 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440022800228

100

83.450000

15:45:44 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440022900229

100

83.450000

15:46:02 15/03/2024

XNYS

XNYS1XNYS_CMAP_24121313368440023000230

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSQKCBKCBKKFND
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2024 a Mag 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mag 2023 a Mag 2024 Clicca qui per i Grafici di Crh