CRH PLC Transaction in Own Shares

RNS Number : 7828M

CRH PLC

01 May 2024

1st May 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 30^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
99,999	$77.9782	$79.00	$77.29	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 686,501,947 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,195,225 of its ordinary shares in treasury, which represents 5.661% 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 30^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:			30^th April 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$77.9782		99,999

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	78.56	09:41:39 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970000100001
100	78.59	09:42:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970000200002
100	78.62	09:42:29 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970000300003
100	78.59	09:42:40 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970000400004
100	78.5	09:42:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970000500005
100	78.49	09:43:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970000600006
100	78.47	09:43:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970000700007
100	78.47	09:43:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970000800008
100	78.52	09:44:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970000900009
100	78.54	09:44:50 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970001000010
100	78.54	09:44:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970001100011
100	78.55	09:45:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970001200012
100	78.52	09:45:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970001300013
100	78.44	09:45:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970001400014
100	78.4	09:46:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970001500015
100	78.49	09:46:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970001600016
42	78.49	09:46:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970001700017
58	78.49	09:46:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970001800018
100	78.49	09:47:12 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970001900019
100	78.45	09:47:33 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970002000020
100	78.46	09:48:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970002100021
56	78.47	09:48:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970002200022
44	78.47	09:48:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970002300023
100	78.5	09:48:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970002400024
100	78.57	09:48:55 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970002500025
100	78.57	09:49:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970002600026
100	78.67	09:49:35 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970002700027
100	78.7	09:49:56 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970002800028
100	78.62	09:50:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970002900029
100	78.58	09:50:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970003000030
99	78.66	09:51:00 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970003100031
1	78.7	09:51:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970003200032
100	78.82	09:51:26 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970003300033
100	78.94	09:51:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970003400034
100	78.87	09:52:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970003500035
100	78.82	09:52:49 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970003600036
100	78.81	09:53:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970003700037
100	78.72	09:53:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970003800038
100	78.74	09:54:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970003900039
98	78.7	09:55:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970004000040
2	78.7	09:55:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970004100041
100	78.69	09:55:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970004200042
100	78.7	09:56:33 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970004300043
100	78.69	09:56:36 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970004400044
100	78.75	09:57:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970004500045
100	78.73	09:57:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970004600046
100	78.73	09:58:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970004700047
100	78.74	09:58:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970004800048
200	78.66	09:59:55 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970004900049
100	78.75	10:00:31 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970005000050
54	78.7	10:00:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970005100051
46	78.7	10:00:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970005200052
100	78.75	10:01:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970005300053
100	78.79	10:02:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970005400054
100	78.9	10:02:24 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970005500055
100	78.83	10:02:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970005600056
100	78.83	10:03:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970005700057
100	78.81	10:03:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970005800058
100	78.83	10:04:48 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970005900059
100	78.83	10:05:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970006000060
100	78.93	10:05:43 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970006100061
5	78.93	10:06:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970006200062
95	78.94	10:06:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970006300063
100	78.94	10:06:49 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970006400064
10	78.93	10:07:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970006500065
90	78.93	10:07:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970006600066
51	79	10:08:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970006700067
49	79	10:09:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970006800068
100	79	10:09:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970006900069
78	78.99	10:09:44 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970007000070
22	78.99	10:09:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970007100071
100	78.99	10:09:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970007200072
1	78.98	10:09:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970007300073
99	79	10:10:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970007400074
100	78.97	10:10:35 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970007500075
80	78.97	10:11:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970007600076
20	78.97	10:11:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970007700077
100	78.9	10:11:36 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970007800078
100	78.91	10:12:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970007900079
100	78.88	10:12:44 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970008000080
100	78.88	10:13:33 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970008100081
100	78.9	10:14:25 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970008200082
100	78.9	10:14:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970008300083
100	78.96	10:14:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970008400084
100	79	10:16:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970008500085
200	79	10:24:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970008600086
100	79	10:24:50 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970008700087
100	79	10:24:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970008800088
100	79	10:25:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970008900089
100	78.98	10:25:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970009000090
100	78.98	10:25:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970009100091
6	78.99	10:25:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970009200092
138	78.99	10:25:31 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970009300093
97	78.99	10:25:31 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970009400094
59	78.99	10:25:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970009500095
100	78.99	10:25:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970009600096
100	78.99	10:25:33 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970009700097
200	78.99	10:25:35 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970009800098
100	78.99	10:25:36 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970009900099
200	78.98	10:25:45 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970010000100
100	78.93	10:26:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970010100101
100	78.9	10:26:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970010200102
100	78.84	10:27:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970010300103
18	78.78	10:27:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970010400104
82	78.79	10:28:44 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970010500105
100	78.8	10:29:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970010600106
100	78.79	10:29:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970010700107
100	78.75	10:29:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970010800108
100	78.69	10:30:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970010900109
100	78.75	10:30:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970011000110
100	78.75	10:31:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970011100111
100	78.72	10:32:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970011200112
100	78.71	10:33:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970011300113
100	78.7	10:33:17 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970011400114
100	78.63	10:34:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970011500115
100	78.62	10:34:33 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970011600116
100	78.65	10:35:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970011700117
100	78.62	10:35:39 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970011800118
100	78.65	10:36:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970011900119
3	78.645	10:36:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970012000120
97	78.65	10:36:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970012100121
100	78.61	10:37:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970012200122
100	78.59	10:38:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970012300123
85	78.58	10:38:44 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970012400124
15	78.6	10:38:50 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970012500125
100	78.65	10:39:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970012600126
67	78.6	10:40:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970012700127
33	78.6	10:40:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970012800128
100	78.6	10:40:39 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970012900129
100	78.65	10:41:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970013000130
100	78.66	10:41:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970013100131
100	78.63	10:42:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970013200132
100	78.65	10:43:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970013300133
42	78.65	10:43:50 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970013400134
58	78.7	10:44:26 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970013500135
20	78.7	10:44:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970013600136
80	78.7	10:44:35 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970013700137
100	78.7	10:45:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970013800138
100	78.65	10:46:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970013900139
100	78.64	10:46:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970014000140
1	78.66	10:47:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970014100141
43	78.66	10:47:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970014200142
56	78.66	10:47:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970014300143
100	78.58	10:47:49 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970014400144
100	78.61	10:48:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970014500145
100	78.57	10:49:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970014600146
100	78.47	10:49:45 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970014700147
100	78.45	10:50:26 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970014800148
38	78.42	10:51:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970014900149
62	78.43	10:51:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970015000150
100	78.48	10:52:13 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970015100151
100	78.48	10:52:24 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970015200152
100	78.41	10:53:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970015300153
10	78.42	10:53:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970015400154
90	78.42	10:53:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970015500155
1	78.39	10:54:31 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970015600156
99	78.39	10:54:31 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970015700157
1	78.41	10:55:12 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970015800158
99	78.41	10:55:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970015900159
100	78.54	10:56:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970016000160
100	78.5	10:56:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970016100161
100	78.53	10:57:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970016200162
100	78.53	10:58:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970016300163
100	78.56	10:58:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970016400164
100	78.52	10:59:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970016500165
100	78.57	10:59:48 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970016600166
100	78.52	11:00:26 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970016700167
100	78.49	11:01:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970016800168
2	78.5	11:01:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970016900169
98	78.5	11:01:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970017000170
100	78.46	11:02:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970017100171
100	78.48	11:03:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970017200172
100	78.49	11:03:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970017300173
100	78.45	11:04:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970017400174
100	78.45	11:05:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970017500175
100	78.43	11:05:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970017600176
100	78.37	11:06:29 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970017700177
100	78.33	11:07:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970017800178
100	78.33	11:07:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970017900179
100	78.32	11:08:40 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970018000180
100	78.24	11:09:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970018100181
25	78.2	11:10:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970018200182
75	78.2	11:10:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970018300183
100	78.18	11:10:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970018400184
100	78.14	11:11:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970018500185
100	78.07	11:12:17 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970018600186
100	78	11:13:00 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970018700187
100	78	11:13:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970018800188
100	77.97	11:14:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970018900189
100	77.94	11:15:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970019000190
100	77.95	11:16:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970019100191
100	78	11:16:43 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970019200192
87	78	11:17:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970019300193
13	78	11:17:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970019400194
100	77.9	11:18:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970019500195
100	77.94	11:18:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970019600196
100	77.91	11:19:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970019700197
100	77.95	11:20:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970019800198
100	77.93	11:21:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970019900199
100	77.87	11:21:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970020000200
100	77.9	11:22:49 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970020100201
100	77.92	11:23:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970020200202
64	77.89	11:24:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970020300203
36	77.89	11:24:12 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970020400204
100	77.93	11:25:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970020500205
100	77.98	11:25:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970020600206
100	77.97	11:26:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970020700207
77	77.99	11:27:24 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970020800208
23	78.02	11:27:29 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970020900209
100	78.03	11:27:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970021000210
100	78.03	11:28:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970021100211
100	77.95	11:29:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970021200212
100	77.96	11:30:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970021300213
100	78.04	11:31:12 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970021400214
100	77.89	11:32:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313275970021600216
2050	77.9	11:33:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350000100001
5950	77.9	11:33:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350000200002
100	77.9	11:34:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350000300003
100	77.9	11:34:46 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350000400004
100	77.98	11:35:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350000500005
100	77.92	11:35:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350000600006
100	77.88	11:36:43 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350000700007
100	77.89	11:37:20 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350000800008
100	77.9	11:37:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350000900009
100	77.85	11:38:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350001000010
100	77.85	11:38:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350001100011
100	77.87	11:39:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350001200012
50	77.87	11:39:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350001300013
50	77.87	11:39:55 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350001400014
100	77.79	11:40:36 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350001500015
5	77.7	11:41:10 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350001600016
81	77.71	11:41:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350001700017
14	77.71	11:41:31 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350001800018
100	77.78	11:42:10 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350001900019
100	77.76	11:42:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350002000020
100	77.69	11:42:49 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350002100021
100	77.68	11:43:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350002200022
100	77.69	11:44:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350002300023
100	77.63	11:44:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350002400024
54	77.66	11:45:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350002500025
46	77.69	11:45:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350002600026
100	77.68	11:46:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350002700027
100	77.71	11:47:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350002800028
100	77.63	11:48:43 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350002900029
100	77.64	11:49:17 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350003000030
100	77.67	11:50:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350003100031
100	77.63	11:51:10 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350003200032
100	77.64	11:52:00 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350003300033
100	77.61	11:52:44 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350003400034
100	77.61	11:54:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350003500035
100	77.63	11:54:48 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350003600036
100	77.6	11:55:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350003700037
100	77.65	11:56:20 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350003800038
100	77.7	11:57:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350003900039
100	77.75	11:57:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350004000040
100	77.81	11:59:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350004100041
100	77.93	12:00:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350004200042
100	77.87	12:00:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350004300043
100	77.845	12:01:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350004400044
100	77.87	12:02:25 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350004500045
100	77.87	12:03:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350004600046
100	77.85	12:04:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350004700047
100	77.83	12:04:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350004800048
100	77.83	12:06:13 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350004900049
99	77.71	12:06:49 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350005000050
1	77.71	12:07:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350005100051
100	77.72	12:07:36 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350005200052
100	77.7	12:08:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350005300053
100	77.7	12:09:50 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350005400054
100	77.63	12:10:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350005500055
100	77.66	12:11:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350005600056
100	77.63	12:12:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350005700057
14	77.56	12:13:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350005800058
86	77.59	12:13:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350005900059
100	77.58	12:14:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350006000060
100	77.57	12:15:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350006100061
100	77.67	12:16:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350006200062
100	77.58	12:16:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350006300063
100	77.56	12:17:45 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350006400064
100	77.67	12:18:56 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350006500065
100	77.71	12:20:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350006600066
100	77.74	12:20:56 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350006700067
100	77.77	12:21:24 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350006800068
100	77.73	12:22:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350006900069
100	77.74	12:23:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350007000070
19	77.77	12:24:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350007100071
81	77.77	12:24:35 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350007200072
100	77.73	12:25:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350007300073
100	77.72	12:26:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350007400074
100	77.68	12:27:13 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350007500075
100	77.67	12:28:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350007600076
100	77.67	12:29:10 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350007700077
3	77.62	12:30:10 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350007800078
97	77.62	12:30:12 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350007900079
100	77.59	12:31:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350008000080
100	77.58	12:32:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350008100081
100	77.44	12:33:12 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350008200082
100	77.44	12:34:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350008300083
100	77.55	12:34:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350008400084
100	77.53	12:36:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350008500085
100	77.59	12:37:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350008600086
1	77.62	12:37:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350008700087
99	77.65	12:38:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350008800088
50	77.67	12:38:46 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350008900089
50	77.67	12:38:46 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350009000090
57	77.61	12:40:55 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350009100091
43	77.62	12:40:56 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350009200092
100	77.62	12:40:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350009300093
100	77.62	12:42:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350009400094
100	77.6	12:42:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350009500095
100	77.53	12:44:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350009600096
100	77.61	12:44:36 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350009700097
100	77.55	12:45:39 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350009800098
100	77.52	12:46:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350009900099
29	77.52	12:47:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350010000100
71	77.53	12:47:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350010100101
100	77.51	12:48:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350010200102
100	77.47	12:49:45 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350010300103
100	77.53	12:50:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350010400104
100	77.49	12:51:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350010500105
100	77.52	12:53:20 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350010600106
100	77.57	12:53:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350010700107
100	77.52	12:54:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350010800108
100	77.54	12:55:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350010900109
100	77.57	12:56:45 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350011000110
7	77.62	12:57:35 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350011100111
93	77.62	12:57:39 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350011200112
8	77.64	12:58:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350011300113
92	77.64	12:58:40 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350011400114
100	77.62	12:59:35 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350011500115
100	77.53	13:00:39 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350011600116
100	77.49	13:01:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350011700117
100	77.55	13:02:56 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350011800118
100	77.61	13:03:44 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350011900119
100	77.54	13:04:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350012000120
100	77.46	13:05:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350012100121
100	77.47	13:07:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350012200122
100	77.49	13:08:26 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350012300123
100	77.49	13:09:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350012400124
100	77.41	13:10:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350012500125
100	77.42	13:11:00 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350012600126
100	77.34	13:11:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350012700127
100	77.29	13:13:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350012800128
100	77.34	13:14:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350012900129
100	77.36	13:15:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350013000130
100	77.39	13:16:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350013100131
100	77.38	13:17:48 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350013200132
100	77.35	13:18:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350013300133
100	77.36	13:19:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350013400134
57	77.37	13:21:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350013500135
43	77.37	13:21:39 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350013600136
100	77.36	13:21:39 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350013700137
100	77.33	13:22:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350013800138
100	77.39	13:23:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350013900139
100	77.31	13:24:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313282350014000140
700	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A8D
563	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A8E
837	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A8F
563	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A90
937	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A92
87	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A93
9	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A94
800	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A95
91	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A96
176	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A97
50	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A99
100	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A9A
87	78.4	10:53:06 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000040A9B
18	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508E1
800	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508E2
182	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508E3
800	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508E4
36	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508E6
50	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508E7
372	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508E8
542	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508E9
40	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508EA
782	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508EC
218	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508ED
782	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508EE
183	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508F1
195	78.15	11:11:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000508F4
700	77.9	11:18:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000570C1
300	77.9	11:18:18 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC1300000000000570C3
800	77.9	11:19:20 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000057F4E
18	77.9	11:19:20 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000057F4F
182	77.9	11:19:20 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000057F50
482	77.9	11:19:20 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000057F52
80	77.9	11:19:20 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000057F53
100	77.9	11:19:33 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058222
100	77.9	11:19:33 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058227
238	77.9	11:19:33 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058228
27	77.9	11:19:33 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC13000000000005822A
219	77.9	11:19:33 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC13000000000005822B
100	77.9	11:19:33 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC13000000000005822C
212	77.9	11:19:34 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058271
199	77.9	11:19:34 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058272
215	77.9	11:19:34 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058273
28	77.9	11:19:34 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058275
414	77.9	11:19:34 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058276
219	77.9	11:19:34 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058277
219	77.9	11:19:34 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058278
104	77.9	11:19:34 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC130000000000058279
44	77.9	11:19:34 30/04/2024	XNYS	PILA1CMAP1436000A6E0D9DEC13000000000005827A
100	77.72	14:10:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830000100001
100	77.69	14:11:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830000200002
100	77.68	14:11:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830000300003
84	77.68	14:11:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830000400004
16	77.68	14:11:43 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830000500005
100	77.73	14:12:17 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830000600006
300	77.73	14:12:29 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830000700007
15	77.73	14:12:31 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830000800008
85	77.73	14:12:31 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830000900009
100	77.72	14:12:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830001000010
100	77.73	14:12:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830001100011
100	77.73	14:13:17 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830001200012
100	77.72	14:13:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830001300013
200	77.74	14:13:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830001400014
100	77.69	14:13:56 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830001500015
13	77.67	14:14:26 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830001600016
87	77.68	14:14:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830001700017
100	77.68	14:14:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830001800018
100	77.67	14:15:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830001900019
100	77.69	14:15:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830002000020
100	77.69	14:16:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830002100021
100	77.69	14:16:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830002200022
2	77.69	14:16:20 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830002300023
98	77.69	14:16:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830002400024
100	77.68	14:16:40 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830002500025
13	77.7	14:17:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830002600026
95	77.7	14:17:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830002700027
4	77.71	14:17:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830002800028
188	77.71	14:17:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830002900029
1	77.72	14:17:55 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830003000030
199	77.72	14:17:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830003100031
100	77.73	14:18:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830003200032
100	77.72	14:18:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830003300033
100	77.71	14:19:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830003400034
11	77.71	14:19:17 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830003500035
89	77.71	14:19:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830003600036
100	77.7	14:19:48 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830003700037
200	77.77	14:21:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830003800038
200	77.78	14:21:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830003900039
100	77.77	14:21:25 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830004000040
200	77.78	14:22:36 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830004100041
200	77.78	14:22:43 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830004200042
100	77.77	14:22:56 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830004300043
100	77.74	14:23:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830004400044
100	77.73	14:23:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830004500045
100	77.71	14:24:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830004600046
100	77.72	14:25:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830004700047
100	77.71	14:25:26 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830004800048
100	77.71	14:25:43 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830004900049
300	77.74	14:26:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830005000050
100	77.72	14:26:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830005100051
300	77.73	14:27:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830005200052
100	77.73	14:27:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830005300053
100	77.73	14:28:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830005400054
100	77.68	14:28:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830005500055
100	77.68	14:29:29 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830005600056
100	77.68	14:29:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830005700057
120	77.68	14:30:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830005800058
1	77.69	14:30:44 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830005900059
12	77.77	14:32:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830006000060
167	77.77	14:32:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830006100061
200	77.77	14:32:12 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830006200062
200	77.77	14:32:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830006300063
48	77.77	14:32:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830006400064
152	77.77	14:33:00 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830006500065
100	77.81	14:33:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830006600066
100	77.81	14:33:48 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830006700067
2	77.81	14:34:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830006800068
198	77.85	14:34:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830006900069
200	77.85	14:34:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830007000070
300	77.85	14:35:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830007100071
100	77.83	14:35:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830007200072
100	77.86	14:35:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830007300073
100	77.86	14:35:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830007400074
100	77.85	14:36:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830007500075
200	77.83	14:36:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830007600076
100	77.82	14:37:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830007700077
200	77.83	14:37:56 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830007800078
100	77.85	14:38:20 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830007900079
100	77.84	14:38:43 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830008000080
8	77.83	14:39:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830008100081
72	77.83	14:39:46 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830008200082
13	77.87	14:40:12 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830008300083
107	77.88	14:40:24 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830008400084
200	77.87	14:40:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830008500085
99	77.86	14:40:35 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830008600086
101	77.86	14:40:50 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830008700087
100	77.85	14:40:50 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830008800088
100	77.85	14:41:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830008900089
100	77.86	14:41:48 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830009000090
200	77.86	14:42:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830009100091
200	77.85	14:43:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830009200092
200	77.87	14:44:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830009300093
16	77.86	14:44:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830009400094
84	77.86	14:44:24 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830009500095
200	77.83	14:44:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830009600096
200	77.84	14:45:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830009700097
100	77.84	14:45:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830009800098
100	77.83	14:45:49 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830009900099
100	77.79	14:46:10 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830010000100
200	77.83	14:47:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830010100101
1	77.86	14:47:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830010200102
199	77.86	14:48:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830010300103
200	77.85	14:48:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830010400104
100	77.83	14:48:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830010500105
31	77.82	14:48:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830010600106
69	77.82	14:48:53 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830010700107
100	77.82	14:49:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830010800108
100	77.81	14:49:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830010900109
100	77.78	14:49:55 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830011000110
100	77.76	14:50:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830011100111
100	77.7	14:50:20 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830011200112
100	77.69	14:50:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830011300113
4	77.71	14:51:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830011400114
96	77.71	14:51:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830011500115
100	77.71	14:51:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830011600116
100	77.72	14:51:45 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830011700117
23	77.75	14:52:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830011800118
77	77.75	14:52:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830011900119
100	77.76	14:52:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830012000120
100	77.75	14:52:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830012100121
200	77.73	14:53:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830012200122
117	77.73	14:54:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830012300123
100	77.73	14:54:33 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830012400124
75	77.74	14:54:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830012500125
108	77.74	14:55:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830012600126
100	77.75	14:55:56 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830012700127
24	77.75	14:56:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830012800128
176	77.75	14:56:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830012900129
1	77.75	14:56:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830013000130
94	77.75	14:56:10 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830013100131
105	77.75	14:56:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830013200132
68	77.71	14:56:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830013300133
132	77.75	14:58:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830013400134
200	77.74	14:58:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830013500135
113	77.77	14:59:00 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830013600136
187	77.77	14:59:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830013700137
200	77.76	14:59:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830013800138
50	77.75	14:59:48 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830013900139
250	77.8	15:00:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830014000140
200	77.79	15:01:00 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830014100141
2	77.79	15:01:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830014200142
39	77.8	15:01:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830014300143
159	77.81	15:01:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830014400144
7	77.81	15:01:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830014500145
93	77.81	15:01:25 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830014600146
200	77.83	15:02:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830014700147
24	77.83	15:02:25 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830014800148
176	77.86	15:02:31 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830014900149
200	77.88	15:03:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830015000150
100	77.84	15:03:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830015100151
200	77.87	15:05:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830015200152
200	77.87	15:05:39 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830015300153
142	77.87	15:06:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830015400154
158	77.87	15:06:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830015500155
11	77.88	15:06:36 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830015600156
189	77.9	15:07:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830015700157
27	77.93	15:07:43 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830015800158
573	77.93	15:07:43 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830015900159
100	77.93	15:07:45 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830016000160
100	77.93	15:08:00 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830016100161
200	77.94	15:08:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830016200162
200	77.93	15:09:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830016300163
100	77.94	15:09:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830016400164
100	77.94	15:09:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830016500165
84	77.94	15:09:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830016600166
16	77.94	15:10:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830016700167
100	77.94	15:10:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830016800168
200	77.97	15:11:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830016900169
75	77.99	15:11:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830017000170
71	77.99	15:11:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830017100171
54	77.99	15:11:20 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830017200172
100	77.99	15:11:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830017300173
100	77.97	15:11:55 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830017400174
100	77.97	15:12:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830017500175
13	77.97	15:12:25 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830017600176
187	77.99	15:12:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830017700177
100	77.98	15:12:55 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830017800178
100	77.98	15:13:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830017900179
94	77.97	15:13:25 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830018000180
6	77.97	15:13:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830018100181
100	77.96	15:13:46 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830018200182
200	77.96	15:14:34 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830018300183
200	77.96	15:15:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830018400184
300	77.97	15:15:55 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830018500185
100	77.91	15:15:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830018600186
100	77.91	15:16:12 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830018700187
100	77.91	15:16:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830018800188
100	77.92	15:16:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830018900189
200	77.94	15:17:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830019000190
100	77.9	15:17:20 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830019100191
9	77.94	15:17:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830019200192
191	77.94	15:17:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830019300193
100	77.94	15:18:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830019400194
100	77.94	15:18:13 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830019500195
100	77.89	15:18:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830019600196
100	77.89	15:18:46 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830019700197
100	77.91	15:19:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830019800198
100	77.9	15:19:13 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830019900199
100	77.87	15:19:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830020000200
100	77.87	15:19:40 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830020100201
24	77.9	15:20:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830020200202
176	77.93	15:20:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830020300203
200	77.93	15:20:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830020400204
100	77.93	15:20:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830020500205
100	77.93	15:21:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830020600206
200	77.93	15:22:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830020700207
200	77.91	15:22:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830020800208
200	77.91	15:22:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830020900209
100	77.89	15:22:46 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830021000210
100	77.88	15:22:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830021100211
100	77.88	15:23:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830021200212
100	77.85	15:23:24 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830021300213
200	77.84	15:24:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830021400214
200	77.84	15:24:45 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830021500215
25	77.83	15:24:46 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830021600216
75	77.83	15:24:48 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830021700217
100	77.83	15:24:50 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830021800218
100	77.83	15:25:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830021900219
100	77.8	15:25:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830022000220
100	77.79	15:25:33 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830022100221
100	77.81	15:26:13 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830022200222
100	77.8	15:26:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830022300223
100	77.8	15:26:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830022400224
22	77.81	15:26:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830022500225
178	77.85	15:27:29 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830022600226
200	77.89	15:28:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830022700227
86	77.89	15:28:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830022800228
114	77.94	15:29:18 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830022900229
89	77.94	15:29:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830023000230
111	77.94	15:29:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830023100231
100	77.94	15:29:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830023200232
200	77.94	15:29:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830023300233
200	77.92	15:29:58 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830023400234
200	77.91	15:30:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830023500235
200	77.89	15:30:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830023600236
49	77.87	15:30:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830023700237
51	77.86	15:30:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830023800238
100	77.86	15:30:32 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830023900239
100	77.85	15:30:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830024000240
200	77.85	15:31:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830024100241
100	77.83	15:31:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830024200242
97	77.83	15:31:27 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830024300243
203	77.83	15:31:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830024400244
100	77.82	15:31:56 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830024500245
100	77.81	15:32:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830024600246
100	77.79	15:32:13 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830024700247
19	77.79	15:32:26 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830024800248
181	77.79	15:32:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830024900249
100	77.78	15:32:44 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830025000250
100	77.75	15:33:00 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830025100251
100	77.75	15:33:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830025200252
100	77.76	15:33:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830025300253
100	77.79	15:33:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830025400254
49	77.81	15:33:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830025500255
151	77.82	15:34:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830025600256
1	77.82	15:34:09 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830025700257
199	77.82	15:34:10 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830025800258
200	77.83	15:34:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830025900259
200	77.79	15:35:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830026000260
200	77.78	15:35:39 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830026100261
100	77.77	15:35:42 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830026200262
100	77.77	15:35:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830026300263
200	77.77	15:36:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830026400264
200	77.76	15:36:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830026500265
50	77.74	15:36:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830026600266
150	77.76	15:37:03 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830026700267
200	77.75	15:37:05 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830026800268
100	77.75	15:37:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830026900269
200	77.74	15:37:25 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830027000270
100	77.71	15:37:36 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830027100271
200	77.75	15:38:06 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830027200272
200	77.75	15:38:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830027300273
200	77.73	15:38:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830027400274
200	77.71	15:39:04 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830027500275
200	77.7	15:39:12 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830027600276
200	77.69	15:39:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830027700277
100	77.69	15:39:45 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830027800278
300	77.71	15:40:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830027900279
200	77.73	15:40:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830028000280
300	77.74	15:41:17 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830028100281
200	77.74	15:41:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830028200282
200	77.73	15:41:33 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830028300283
300	77.72	15:42:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830028400284
200	77.7	15:42:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830028500285
200	77.7	15:42:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830028600286
100	77.69	15:42:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830028700287
100	77.69	15:43:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830028800288
39	77.68	15:43:16 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830028900289
61	77.68	15:43:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830029000290
200	77.69	15:43:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830029100291
99	77.67	15:44:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298830029200292
400	77.69	15:39:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930000100001
200	77.69	15:39:45 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930000200002
100	77.68	15:39:46 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930000300003
106	77.71	15:40:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930000400004
73	77.71	15:40:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930000500005
21	77.71	15:40:23 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930000600006
400	77.71	15:40:37 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930000700007
400	77.73	15:40:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930000800008
100	77.73	15:40:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930000900009
100	77.73	15:41:01 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930001000010
100	77.73	15:41:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930001100011
300	77.74	15:41:17 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930001200012
200	77.74	15:41:21 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930001300013
200	77.73	15:41:33 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930001400014
100	77.73	15:41:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930001500015
500	77.72	15:42:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930001600016
200	77.7	15:42:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930001700017
500	77.7	15:42:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930001800018
142	77.68	15:43:15 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930001900019
39	77.68	15:43:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930002000020
2	77.68	15:43:55 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930002100021
100	77.67	15:43:57 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930002200022
100	77.67	15:43:59 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930002300023
100	77.67	15:44:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930002400024
100	77.65	15:44:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930002500025
500	77.65	15:44:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930002600026
3	77.63	15:45:00 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930002700027
88	77.63	15:45:07 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930002800028
209	77.63	15:45:19 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930002900029
100	77.62	15:45:28 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930003000030
600	77.66	15:45:46 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930003100031
100	77.64	15:45:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930003200032
100	77.64	15:45:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930003300033
100	77.64	15:45:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930003400034
200	77.64	15:45:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930003500035
100	77.64	15:45:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930003600036
15	77.63	15:45:49 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930003700037
100	77.63	15:45:50 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930003800038
185	77.63	15:45:54 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930003900039
173	77.63	15:46:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930004000040
100	77.63	15:46:08 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930004100041
407	77.63	15:46:11 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930004200042
220	77.63	15:46:13 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930004300043
100	77.62	15:46:14 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930004400044
100	77.62	15:46:17 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930004500045
100	77.62	15:46:22 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930004600046
200	77.62	15:46:25 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930004700047
100	77.62	15:46:30 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930004800048
200	77.62	15:46:31 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930004900049
100	77.61	15:46:35 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930005000050
200	77.61	15:46:38 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930005100051
200	77.6	15:46:41 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930005200052
200	77.6	15:46:47 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930005300053
200	77.59	15:46:49 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930005400054
100	77.57	15:46:51 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930005500055
100	77.56	15:46:52 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930005600056
217	77.55	15:47:02 30/04/2024	XNYS	XNYS1XNYS_CMAP_24121313348930005700057

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

POSQKDBBOBKKDPK

Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2024 a Mag 2024

Grafico Azioni Crh (LSE:CRH)
Storico
Da Mag 2023 a Mag 2024

CRH Crh Plc

Notizie CRH PLC - CRH

La tua Cronologia

Più Attivi

Toplist

CRH Crh Plc

Notizie CRH PLC - CRH

La tua Cronologia