Transaction in Own Shares

CRH PLC

29 April 2024

29^th April 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26^thApril 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
72,300	$78.6411	$79.00	$78.14	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 686,677,448 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,195,225 of its ordinary shares in treasury, which represents 5.660% 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 26^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:			26^th April 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$78.6411		72,300

Number of Shares		Price Per Share (USD)	Trade Time	Trading Venue			TransactionID
100		78.15	09:30:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150000100001
100		78.14	09:30:46 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150000200002
100		78.2	09:31:14 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150000300003
100		78.21	09:31:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150000400004
100		78.18	09:31:44 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150000500005
100		78.23	09:32:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150000600006
100		78.3	09:32:22 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150000700007
91		78.34	09:32:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150000800008
9		78.34	09:32:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150000900009
100		78.36	09:33:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150001000010
100		78.33	09:33:23 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150001100011
22		78.47	09:33:57 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150001200012
78		78.47	09:33:57 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150001300013
100		78.47	09:34:07 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150001400014
100		78.43	09:34:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150001500015
100		78.41	09:34:43 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150001600016
100		78.46	09:35:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150001700017
100		78.52	09:35:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150001800018
100		78.51	09:35:44 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150001900019
100		78.68	09:36:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150002000020
100		78.64	09:36:28 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150002100021
100		78.69	09:36:53 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150002200022
100		78.61	09:37:28 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150002300023
100		78.59	09:37:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150002400024
100		78.58	09:38:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150002500025
100		78.56	09:38:20 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150002600026
100		78.5	09:38:48 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150002700027
100		78.47	09:39:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150002800028
100		78.47	09:39:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150002900029
100		78.45	09:40:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150003000030
100		78.48	09:40:38 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150003100031
100		78.5	09:41:19 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150003200032
100		78.5	09:41:53 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150003300033
50		78.55	09:42:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150003400034
50		78.55	09:42:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150003500035
100		78.52	09:43:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150003600036
100		78.5	09:43:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150003700037
100		78.5	09:44:18 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150003800038
100		78.57	09:44:59 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150003900039
100		78.59	09:45:36 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150004000040
100		78.57	09:46:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150004100041
100		78.6	09:46:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150004200042
100		78.6	09:47:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150004300043
100		78.59	09:47:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150004400044
100		78.59	09:48:26 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150004500045
100		78.52	09:49:00 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150004600046
100		78.45	09:49:35 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150004700047
100		78.49	09:50:20 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150004800048
100		78.54	09:50:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150004900049
100		78.49	09:51:31 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150005000050
100		78.52	09:52:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150005100051
100		78.4	09:52:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150005200052
80		78.48	09:53:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150005300053
20		78.48	09:53:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150005400054
100		78.5	09:53:56 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150005500055
100		78.52	09:54:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150005600056
100		78.83	10:15:32 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150005700057
200		78.77	10:16:19 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150005800058
100		78.77	10:16:43 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150005900059
100		78.78	10:17:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150006000060
100		78.78	10:17:35 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150006100061
100		78.79	10:18:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150006200062
100		78.81	10:18:28 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150006300063
100		78.83	10:18:55 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150006400064
100		78.82	10:19:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150006500065
100		78.82	10:19:47 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150006600066
100		78.83	10:20:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150006700067
100		78.79	10:20:41 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150006800068
6		78.82	10:21:06 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150006900069
94		78.82	10:21:07 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150007000070
100		78.79	10:21:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150007100071
100		78.77	10:22:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150007200072
100		78.77	10:22:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150007300073
100		78.76	10:23:00 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150007400074
53		78.76	10:23:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150007500075
47		78.76	10:23:26 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150007600076
100		78.77	10:23:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150007700077
100		78.77	10:24:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150007800078
100		78.78	10:24:55 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150007900079
100		78.7	10:25:10 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150008000080
100		78.67	10:25:41 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150008100081
100		78.64	10:26:20 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150008200082
10		78.66	10:27:16 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150008300083
90		78.67	10:27:20 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150008400084
100		78.66	10:27:54 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150008500085
100		78.66	10:28:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150008600086
100		78.63	10:29:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150008700087
100		78.6	10:29:46 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150008800088
100		78.54	10:30:28 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150008900089
100		78.49	10:31:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150009000090
100		78.51	10:31:48 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150009100091
100		78.47	10:32:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150009200092
100		78.5	10:33:07 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150009300093
100		78.47	10:33:52 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150009400094
100		78.53	10:34:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150009500095
8		78.52	10:35:04 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150009600096
92		78.52	10:35:04 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150009700097
100		78.55	10:35:46 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150009800098
73		78.53	10:36:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150009900099
27		78.53	10:36:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150010000100
100		78.45	10:37:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150010100101
36		78.45	10:38:00 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150010200102
64		78.46	10:38:00 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150010300103
100		78.49	10:39:19 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150010400104
100		78.5	10:39:42 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150010500105
100		78.48	10:39:55 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150010600106
100		78.45	10:41:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150010700107
100		78.52	10:42:16 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150010800108
100		78.5	10:42:20 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150010900109
100		78.54	10:43:29 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150011000110
100		78.54	10:43:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150011100111
200		78.53	10:45:05 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150011200112
100		78.51	10:45:40 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150011300113
20		78.55	10:46:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150011400114
80		78.55	10:46:26 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150011500115
100		78.55	10:47:41 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150011600116
100		78.55	10:48:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150011700117
100		78.56	10:48:32 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150011800118
100		78.55	10:49:15 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150011900119
100		78.49	10:49:57 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150012000120
100		78.43	10:50:44 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150012100121
100		78.41	10:51:35 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150012200122
100		78.36	10:52:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150012300123
100		78.35	10:52:58 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150012400124
100		78.35	10:53:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150012500125
100		78.36	10:54:19 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150012600126
100		78.35	10:55:03 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150012700127
100		78.29	10:56:14 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150012800128
100		78.3	10:56:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150012900129
50		78.32	10:57:19 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150013000130
50		78.34	10:57:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150013100131
100		78.3	10:58:14 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150013200132
27		78.3	10:58:42 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150013300133
73		78.3	10:58:42 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150013400134
100		78.39	10:59:38 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150013500135
100		78.48	11:00:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150013600136
100		78.44	11:00:59 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150013700137
100		78.54	11:02:43 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150013800138
100		78.54	11:02:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150013900139
100		78.54	11:03:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150014000140
100		78.54	11:04:05 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150014100141
100		78.56	11:04:54 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150014200142
10		78.53	11:05:43 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150014300143
10		78.53	11:05:57 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150014400144
80		78.53	11:06:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150014500145
10		78.5	11:06:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150014600146
90		78.5	11:06:36 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150014700147
100		78.53	11:07:19 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150014800148
100		78.52	11:08:06 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150014900149
100		78.49	11:08:56 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150015000150
50		78.45	11:09:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150015100151
50		78.45	11:09:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150015200152
100		78.4	11:10:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150015300153
100		78.38	11:11:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150015400154
100		78.32	11:12:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150015500155
100		78.3	11:13:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150015600156
100		78.3	11:14:00 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150015700157
100		78.33	11:14:40 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150015800158
100		78.34	11:15:28 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150015900159
100		78.33	11:16:47 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150016000160
100		78.32	11:17:10 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150016100161
100		78.3	11:18:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150016200162
100		78.29	11:18:46 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150016300163
100		78.31	11:19:57 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150016400164
100		78.32	11:21:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150016500165
100		78.31	11:21:14 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150016600166
100		78.31	11:22:05 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150016700167
100		78.31	11:23:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150016800168
100		78.3	11:24:28 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150016900169
100		78.3	11:24:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150017000170
100		78.3	11:25:42 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150017100171
100		78.36	11:26:48 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150017200172
100		78.36	11:27:06 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150017300173
100		78.41	11:28:05 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150017400174
100		78.41	11:29:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150017500175
100		78.4	11:29:31 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150017600176
23		78.42	11:30:32 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150017700177
77		78.42	11:30:33 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150017800178
64		78.47	11:31:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150017900179
36		78.47	11:31:35 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150018000180
100		78.47	11:32:09 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150018100181
100		78.45	11:32:41 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150018200182
100		78.52	11:33:35 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150018300183
100		78.54	11:34:18 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150018400184
100		78.51	11:35:06 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150018500185
100		78.45	11:36:32 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150018600186
100		78.4	11:36:47 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150018700187
10		78.38	11:37:44 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150018800188
10		78.38	11:37:48 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150018900189
10		78.38	11:38:00 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150019000190
10		78.38	11:38:13 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150019100191
60		78.39	11:38:22 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150019200192
100		78.41	11:38:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150019300193
10		78.41	11:39:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150019400194
90		78.42	11:40:04 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150019500195
100		78.4	11:40:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150019600196
100		78.32	11:41:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150019700197
100		78.32	11:42:28 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150019800198
100		78.31	11:42:58 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150019900199
100		78.42	11:44:05 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150020000200
100		78.4	11:44:46 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150020100201
100		78.43	11:46:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150020200202
100		78.45	11:46:35 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150020300203
100		78.47	11:47:41 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150020400204
100		78.51	11:48:37 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150020500205
100		78.6	11:49:20 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150020600206
100		78.58	11:50:18 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150020700207
200		78.6	11:52:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150020800208
100		78.61	11:53:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150020900209
100		78.51	11:54:06 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150021000210
26		78.55	11:55:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150021100211
74		78.55	11:55:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150021200212
100		78.53	11:56:03 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150021300213
100		78.55	11:57:06 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150021400214
100		78.55	11:57:48 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150021500215
100		78.49	11:59:06 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150021600216
100		78.5	11:59:53 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150021700217
100		78.42	12:00:43 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150021800218
38		78.38	12:01:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150021900219
62		78.38	12:01:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150022000220
100		78.34	12:02:19 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150022100221
100		78.34	12:03:41 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150022200222
100		78.34	12:04:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150022300223
100		78.33	12:05:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150022400224
100		78.31	12:06:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150022500225
100		78.32	12:07:47 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150022600226
100		78.4	12:08:47 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150022700227
200		78.39	12:10:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150022800228
100		78.38	12:11:03 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150022900229
100		78.39	12:12:13 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150023000230
41		78.47	12:14:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150023100231
59		78.47	12:14:04 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150023200232
13		78.47	12:14:07 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150023300233
87		78.47	12:14:10 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150023400234
100		78.48	12:14:58 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150023500235
100		78.49	12:16:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150023600236
100		78.54	12:17:44 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150023700237
100		78.53	12:17:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150023800238
2		78.53	12:18:55 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150023900239
98		78.53	12:19:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150024000240
100		78.53	12:19:38 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150024100241
100		78.51	12:21:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150024200242
100		78.51	12:22:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150024300243
100		78.52	12:22:38 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150024400244
100		78.53	12:23:38 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150024500245
100		78.53	12:24:29 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150024600246
100		78.53	12:25:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150024700247
100		78.57	12:26:49 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150024800248
100		78.56	12:28:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150024900249
100		78.57	12:28:37 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150025000250
100		78.63	12:29:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150025100251
100		78.63	12:30:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150025200252
100		78.65	12:31:42 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150025300253
100		78.65	12:32:18 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150025400254
100		78.69	12:34:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150025500255
100		78.69	12:35:46 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150025600256
100		78.68	12:35:59 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150025700257
57		78.67	12:36:07 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150025800258
43		78.67	12:36:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150025900259
100		78.71	12:37:31 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150026000260
100		78.72	12:38:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150026100261
100		78.72	12:39:43 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150026200262
100		78.73	12:41:53 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150026300263
100		78.74	12:43:03 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150026400264
100		78.73	12:43:13 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150026500265
100		78.72	12:43:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150026600266
1		78.79	12:46:23 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150026700267
2		78.79	12:46:40 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150026800268
97		78.8	12:46:42 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150026900269
1		78.8	12:46:46 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150027000270
99		78.8	12:46:55 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150027100271
100		78.83	12:47:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150027200272
200		78.86	12:48:49 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150027300273
25		78.81	12:49:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150027400274
75		78.81	12:49:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150027500275
100		78.8	12:50:49 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150027600276
100		78.8	12:51:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150027700277
100		78.77	12:54:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150027800278
76		78.77	12:54:03 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150027900279
24		78.78	12:54:26 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150028000280
100		78.79	12:56:18 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150028100281
100		78.79	12:56:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150028200282
100		78.79	12:57:29 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150028300283
100		78.79	12:57:59 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150028400284
100		78.79	12:59:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150028500285
100		78.84	13:00:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150028600286
100		78.92	13:01:09 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150028700287
100		78.9	13:02:56 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150028800288
100		78.9	13:03:16 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150028900289
100		78.97	13:04:04 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150029000290
100		78.98	13:04:56 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150029100291
100		78.98	13:05:56 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150029200292
100		78.96	13:07:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150029300293
100		78.96	13:07:56 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150029400294
100		78.97	13:09:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150029500295
100		78.87	13:11:26 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150029600296
100		78.86	13:11:38 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150029700297
100		78.84	13:12:06 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150029800298
2		78.9	13:13:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150029900299
98		78.95	13:14:09 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150030000300
100		78.98	13:14:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150030100301
1		78.99	13:15:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150030200302
99		78.99	13:15:20 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150030300303
100		78.99	13:16:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150030400304
100		78.98	13:17:20 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150030500305
100		78.98	13:18:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150030600306
100		78.99	13:19:36 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150030700307
50		79	13:20:18 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150030800308
50		79	13:20:18 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150030900309
100		79	13:21:22 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150031000310
100		79	13:23:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150031100311
100		79	13:23:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150031200312
100		78.99	13:24:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150031300313
100		78.97	13:25:52 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150031400314
100		78.95	13:26:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150031500315
66		78.96	13:27:32 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150031600316
34		78.96	13:27:43 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150031700317
100		78.97	13:28:07 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150031800318
100		78.98	13:29:29 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150031900319
100		78.98	13:30:22 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150032000320
100		78.94	13:31:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150032100321
100		78.92	13:33:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150032200322
100		78.91	13:33:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150032300323
200		78.9	13:35:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150032400324
100		78.91	13:37:17 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150032500325
100		78.89	13:37:19 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150032600326
100		78.84	13:37:36 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150032700327
100		78.81	13:38:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150032800328
100		78.81	13:39:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150032900329
100		78.76	13:40:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150033000330
100		78.69	13:41:51 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150033100331
76		78.7	13:42:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150033200332
24		78.7	13:42:46 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150033300333
100		78.7	13:44:07 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150033400334
100		78.7	13:44:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150033500335
100		78.78	13:46:31 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150033600336
100		78.78	13:47:10 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150033700337
100		78.75	13:47:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150033800338
100		78.76	13:48:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150033900339
200		78.78	13:51:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150034000340
100		78.79	13:51:23 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150034100341
100		78.93	13:52:28 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150034200342
100		78.99	13:53:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150034300343
100		78.98	13:54:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150034400344
100		78.92	13:55:35 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150034500345
100		78.93	13:56:14 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150034600346
1		78.93	13:57:05 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150034700347
99		78.93	13:57:07 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150034800348
100		78.94	13:58:14 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150034900349
100		78.93	13:58:57 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150035000350
100		78.95	14:00:05 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150035100351
100		78.91	14:00:53 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150035200352
100		78.9	14:02:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150035300353
100		78.9	14:02:46 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150035400354
100		78.84	14:03:56 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150035500355
100		78.8	14:04:35 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150035600356
100		78.8	14:05:59 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150035700357
100		78.82	14:06:26 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150035800358
100		78.8	14:07:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150035900359
100		78.84	14:08:54 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150036000360
100		78.86	14:09:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150036100361
100		78.83	14:09:55 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150036200362
100		78.84	14:11:16 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150036300363
100		78.89	14:11:53 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150036400364
100		78.93	14:12:49 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150036500365
100		78.93	14:14:55 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150036600366
200		78.95	14:15:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150036700367
100		78.95	14:16:31 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150036800368
100		78.95	14:17:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150036900369
100		78.89	14:18:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150037000370
100		78.89	14:19:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150037100371
100		78.89	14:20:20 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150037200372
6		78.85	14:21:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150037300373
94		78.85	14:21:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150037400374
31		78.85	14:22:00 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150037500375
69		78.85	14:22:02 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150037600376
100		78.88	14:23:00 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150037700377
100		78.87	14:23:56 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150037800378
97		78.84	14:24:45 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150037900379
3		78.84	14:24:52 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150038000380
100		78.83	14:26:22 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150038100381
100		78.85	14:27:22 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150038200382
100		78.93	14:28:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150038300383
100		78.92	14:28:32 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150038400384
64		78.89	14:29:15 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150038500385
36		78.89	14:29:16 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150038600386
100		78.88	14:30:05 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150038700387
65		78.9	14:30:56 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150038800388
35		78.9	14:30:59 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150038900389
100		78.88	14:31:49 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150039000390
100		78.89	14:33:05 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150039100391
100		78.88	14:34:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150039200392
100		78.92	14:36:23 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150039300393
200		78.92	14:36:28 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150039400394
100		78.89	14:37:01 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150039500395
100		78.88	14:37:54 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150039600396
100		78.88	14:39:04 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150039700397
100		78.89	14:40:35 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150039800398
100		78.89	14:40:37 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150039900399
100		78.79	14:41:33 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150040000400
100		78.77	14:42:33 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150040100401
100		78.79	14:43:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150040200402
100		78.76	14:44:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150040300403
100		78.77	14:45:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150040400404
100		78.77	14:46:21 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150040500405
100		78.75	14:47:04 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150040600406
100		78.76	14:48:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150040700407
100		78.76	14:48:44 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150040800408
100		78.74	14:49:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150040900409
100		78.76	14:51:00 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150041000410
100		78.75	14:51:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150041100411
80		78.75	14:52:15 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150041200412
20		78.75	14:52:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150041300413
100		78.82	14:53:49 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150041400414
100		78.82	14:53:52 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150041500415
100		78.78	14:55:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150041600416
100		78.78	14:55:37 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150041700417
100		78.76	14:56:29 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150041800418
100		78.76	14:57:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150041900419
77		78.84	14:59:10 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150042000420
123		78.84	14:59:10 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150042100421
100		78.84	14:59:38 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150042200422
100		78.82	15:00:29 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150042300423
100		78.81	15:01:38 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150042400424
75		78.78	15:01:59 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150042500425
25		78.78	15:01:59 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150042600426
100		78.76	15:02:42 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150042700427
53		78.72	15:03:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150042800428
47		78.74	15:03:46 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150042900429
100		78.74	15:04:41 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150043000430
100		78.74	15:05:13 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150043100431
100		78.72	15:07:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150043200432
100		78.72	15:07:31 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150043300433
100		78.78	15:09:08 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150043400434
97		78.78	15:09:09 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150043500435
3		78.78	15:09:14 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150043600436
100		78.78	15:09:22 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150043700437
100		78.8	15:10:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150043800438
100		78.79	15:10:42 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150043900439
100		78.77	15:11:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150044000440
100		78.76	15:12:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150044100441
100		78.8	15:12:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150044200442
100		78.79	15:13:07 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150044300443
18		78.77	15:14:03 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150044400444
82		78.77	15:14:16 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150044500445
100		78.74	15:14:38 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150044600446
100		78.78	15:16:39 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150044700447
100		78.78	15:16:50 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150044800448
100		78.77	15:17:03 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150044900449
100		78.77	15:17:34 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150045000450
100		78.74	15:18:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150045100451
100		78.74	15:20:04 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150045200452
100		78.73	15:20:11 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150045300453
100		78.72	15:21:14 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150045400454
100		78.72	15:21:28 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150045500455
100		78.71	15:22:22 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150045600456
100		78.71	15:22:36 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150045700457
100		78.7	15:23:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150045800458
100		78.7	15:23:14 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150045900459
100		78.71	15:25:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150046000460
100		78.67	15:25:25 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150046100461
3		78.66	15:25:29 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150046200462
97		78.69	15:25:36 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150046300463
100		78.68	15:25:37 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150046400464
100		78.64	15:26:29 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150046500465
100		78.62	15:26:53 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313162150046600466
1753		78.6	15:29:12 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230000100001
575		78.63	15:32:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230000200002
2209		78.63	15:33:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230000300003
100		78.63	15:41:22 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230000400004
346		78.63	15:42:00 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230000500005
3134		78.63	15:42:15 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230000600006
3092		78.63	15:43:19 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230000700007
100		78.63	15:44:07 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230000800008
11544		78.63	15:44:20 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230000900009
1385		78.63	15:44:24 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230001000010
700		78.63	15:44:27 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230001100011
5062		78.63	15:44:30 26/04/2024	XNYS			XNYS1XNYS_CMAP_24121313308230001200012
Number of Shares	Price Per Share (USD)		Trade Time		Trading Venue	TransactionID
100	78.15		09:30:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150000100001
100	78.14		09:30:46 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150000200002
100	78.2		09:31:14 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150000300003
100	78.21		09:31:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150000400004
100	78.18		09:31:44 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150000500005
100	78.23		09:32:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150000600006
100	78.3		09:32:22 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150000700007
91	78.34		09:32:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150000800008
9	78.34		09:32:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150000900009
100	78.36		09:33:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150001000010
100	78.33		09:33:23 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150001100011
22	78.47		09:33:57 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150001200012
78	78.47		09:33:57 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150001300013
100	78.47		09:34:07 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150001400014
100	78.43		09:34:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150001500015
100	78.41		09:34:43 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150001600016
100	78.46		09:35:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150001700017
100	78.52		09:35:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150001800018
100	78.51		09:35:44 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150001900019
100	78.68		09:36:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150002000020
100	78.64		09:36:28 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150002100021
100	78.69		09:36:53 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150002200022
100	78.61		09:37:28 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150002300023
100	78.59		09:37:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150002400024
100	78.58		09:38:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150002500025
100	78.56		09:38:20 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150002600026
100	78.5		09:38:48 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150002700027
100	78.47		09:39:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150002800028
100	78.47		09:39:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150002900029
100	78.45		09:40:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150003000030
100	78.48		09:40:38 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150003100031
100	78.5		09:41:19 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150003200032
100	78.5		09:41:53 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150003300033
50	78.55		09:42:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150003400034
50	78.55		09:42:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150003500035
100	78.52		09:43:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150003600036
100	78.5		09:43:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150003700037
100	78.5		09:44:18 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150003800038
100	78.57		09:44:59 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150003900039
100	78.59		09:45:36 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150004000040
100	78.57		09:46:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150004100041
100	78.6		09:46:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150004200042
100	78.6		09:47:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150004300043
100	78.59		09:47:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150004400044
100	78.59		09:48:26 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150004500045
100	78.52		09:49:00 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150004600046
100	78.45		09:49:35 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150004700047
100	78.49		09:50:20 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150004800048
100	78.54		09:50:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150004900049
100	78.49		09:51:31 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150005000050
100	78.52		09:52:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150005100051
100	78.4		09:52:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150005200052
80	78.48		09:53:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150005300053
20	78.48		09:53:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150005400054
100	78.5		09:53:56 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150005500055
100	78.52		09:54:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150005600056
100	78.83		10:15:32 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150005700057
200	78.77		10:16:19 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150005800058
100	78.77		10:16:43 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150005900059
100	78.78		10:17:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150006000060
100	78.78		10:17:35 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150006100061
100	78.79		10:18:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150006200062
100	78.81		10:18:28 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150006300063
100	78.83		10:18:55 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150006400064
100	78.82		10:19:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150006500065
100	78.82		10:19:47 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150006600066
100	78.83		10:20:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150006700067
100	78.79		10:20:41 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150006800068
6	78.82		10:21:06 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150006900069
94	78.82		10:21:07 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150007000070
100	78.79		10:21:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150007100071
100	78.77		10:22:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150007200072
100	78.77		10:22:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150007300073
100	78.76		10:23:00 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150007400074
53	78.76		10:23:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150007500075
47	78.76		10:23:26 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150007600076
100	78.77		10:23:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150007700077
100	78.77		10:24:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150007800078
100	78.78		10:24:55 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150007900079
100	78.7		10:25:10 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150008000080
100	78.67		10:25:41 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150008100081
100	78.64		10:26:20 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150008200082
10	78.66		10:27:16 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150008300083
90	78.67		10:27:20 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150008400084
100	78.66		10:27:54 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150008500085
100	78.66		10:28:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150008600086
100	78.63		10:29:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150008700087
100	78.6		10:29:46 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150008800088
100	78.54		10:30:28 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150008900089
100	78.49		10:31:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150009000090
100	78.51		10:31:48 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150009100091
100	78.47		10:32:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150009200092
100	78.5		10:33:07 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150009300093
100	78.47		10:33:52 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150009400094
100	78.53		10:34:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150009500095
8	78.52		10:35:04 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150009600096
92	78.52		10:35:04 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150009700097
100	78.55		10:35:46 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150009800098
73	78.53		10:36:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150009900099
27	78.53		10:36:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150010000100
100	78.45		10:37:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150010100101
36	78.45		10:38:00 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150010200102
64	78.46		10:38:00 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150010300103
100	78.49		10:39:19 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150010400104
100	78.5		10:39:42 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150010500105
100	78.48		10:39:55 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150010600106
100	78.45		10:41:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150010700107
100	78.52		10:42:16 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150010800108
100	78.5		10:42:20 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150010900109
100	78.54		10:43:29 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150011000110
100	78.54		10:43:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150011100111
200	78.53		10:45:05 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150011200112
100	78.51		10:45:40 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150011300113
20	78.55		10:46:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150011400114
80	78.55		10:46:26 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150011500115
100	78.55		10:47:41 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150011600116
100	78.55		10:48:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150011700117
100	78.56		10:48:32 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150011800118
100	78.55		10:49:15 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150011900119
100	78.49		10:49:57 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150012000120
100	78.43		10:50:44 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150012100121
100	78.41		10:51:35 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150012200122
100	78.36		10:52:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150012300123
100	78.35		10:52:58 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150012400124
100	78.35		10:53:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150012500125
100	78.36		10:54:19 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150012600126
100	78.35		10:55:03 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150012700127
100	78.29		10:56:14 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150012800128
100	78.3		10:56:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150012900129
50	78.32		10:57:19 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150013000130
50	78.34		10:57:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150013100131
100	78.3		10:58:14 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150013200132
27	78.3		10:58:42 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150013300133
73	78.3		10:58:42 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150013400134
100	78.39		10:59:38 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150013500135
100	78.48		11:00:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150013600136
100	78.44		11:00:59 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150013700137
100	78.54		11:02:43 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150013800138
100	78.54		11:02:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150013900139
100	78.54		11:03:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150014000140
100	78.54		11:04:05 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150014100141
100	78.56		11:04:54 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150014200142
10	78.53		11:05:43 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150014300143
10	78.53		11:05:57 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150014400144
80	78.53		11:06:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150014500145
10	78.5		11:06:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150014600146
90	78.5		11:06:36 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150014700147
100	78.53		11:07:19 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150014800148
100	78.52		11:08:06 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150014900149
100	78.49		11:08:56 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150015000150
50	78.45		11:09:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150015100151
50	78.45		11:09:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150015200152
100	78.4		11:10:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150015300153
100	78.38		11:11:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150015400154
100	78.32		11:12:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150015500155
100	78.3		11:13:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150015600156
100	78.3		11:14:00 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150015700157
100	78.33		11:14:40 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150015800158
100	78.34		11:15:28 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150015900159
100	78.33		11:16:47 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150016000160
100	78.32		11:17:10 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150016100161
100	78.3		11:18:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150016200162
100	78.29		11:18:46 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150016300163
100	78.31		11:19:57 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150016400164
100	78.32		11:21:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150016500165
100	78.31		11:21:14 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150016600166
100	78.31		11:22:05 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150016700167
100	78.31		11:23:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150016800168
100	78.3		11:24:28 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150016900169
100	78.3		11:24:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150017000170
100	78.3		11:25:42 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150017100171
100	78.36		11:26:48 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150017200172
100	78.36		11:27:06 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150017300173
100	78.41		11:28:05 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150017400174
100	78.41		11:29:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150017500175
100	78.4		11:29:31 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150017600176
23	78.42		11:30:32 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150017700177
77	78.42		11:30:33 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150017800178
64	78.47		11:31:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150017900179
36	78.47		11:31:35 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150018000180
100	78.47		11:32:09 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150018100181
100	78.45		11:32:41 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150018200182
100	78.52		11:33:35 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150018300183
100	78.54		11:34:18 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150018400184
100	78.51		11:35:06 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150018500185
100	78.45		11:36:32 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150018600186
100	78.4		11:36:47 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150018700187
10	78.38		11:37:44 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150018800188
10	78.38		11:37:48 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150018900189
10	78.38		11:38:00 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150019000190
10	78.38		11:38:13 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150019100191
60	78.39		11:38:22 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150019200192
100	78.41		11:38:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150019300193
10	78.41		11:39:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150019400194
90	78.42		11:40:04 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150019500195
100	78.4		11:40:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150019600196
100	78.32		11:41:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150019700197
100	78.32		11:42:28 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150019800198
100	78.31		11:42:58 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150019900199
100	78.42		11:44:05 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150020000200
100	78.4		11:44:46 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150020100201
100	78.43		11:46:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150020200202
100	78.45		11:46:35 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150020300203
100	78.47		11:47:41 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150020400204
100	78.51		11:48:37 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150020500205
100	78.6		11:49:20 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150020600206
100	78.58		11:50:18 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150020700207
200	78.6		11:52:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150020800208
100	78.61		11:53:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150020900209
100	78.51		11:54:06 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150021000210
26	78.55		11:55:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150021100211
74	78.55		11:55:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150021200212
100	78.53		11:56:03 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150021300213
100	78.55		11:57:06 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150021400214
100	78.55		11:57:48 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150021500215
100	78.49		11:59:06 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150021600216
100	78.5		11:59:53 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150021700217
100	78.42		12:00:43 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150021800218
38	78.38		12:01:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150021900219
62	78.38		12:01:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150022000220
100	78.34		12:02:19 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150022100221
100	78.34		12:03:41 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150022200222
100	78.34		12:04:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150022300223
100	78.33		12:05:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150022400224
100	78.31		12:06:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150022500225
100	78.32		12:07:47 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150022600226
100	78.4		12:08:47 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150022700227
200	78.39		12:10:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150022800228
100	78.38		12:11:03 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150022900229
100	78.39		12:12:13 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150023000230
41	78.47		12:14:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150023100231
59	78.47		12:14:04 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150023200232
13	78.47		12:14:07 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150023300233
87	78.47		12:14:10 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150023400234
100	78.48		12:14:58 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150023500235
100	78.49		12:16:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150023600236
100	78.54		12:17:44 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150023700237
100	78.53		12:17:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150023800238
2	78.53		12:18:55 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150023900239
98	78.53		12:19:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150024000240
100	78.53		12:19:38 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150024100241
100	78.51		12:21:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150024200242
100	78.51		12:22:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150024300243
100	78.52		12:22:38 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150024400244
100	78.53		12:23:38 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150024500245
100	78.53		12:24:29 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150024600246
100	78.53		12:25:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150024700247
100	78.57		12:26:49 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150024800248
100	78.56		12:28:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150024900249
100	78.57		12:28:37 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150025000250
100	78.63		12:29:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150025100251
100	78.63		12:30:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150025200252
100	78.65		12:31:42 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150025300253
100	78.65		12:32:18 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150025400254
100	78.69		12:34:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150025500255
100	78.69		12:35:46 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150025600256
100	78.68		12:35:59 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150025700257
57	78.67		12:36:07 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150025800258
43	78.67		12:36:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150025900259
100	78.71		12:37:31 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150026000260
100	78.72		12:38:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150026100261
100	78.72		12:39:43 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150026200262
100	78.73		12:41:53 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150026300263
100	78.74		12:43:03 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150026400264
100	78.73		12:43:13 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150026500265
100	78.72		12:43:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150026600266
1	78.79		12:46:23 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150026700267
2	78.79		12:46:40 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150026800268
97	78.8		12:46:42 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150026900269
1	78.8		12:46:46 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150027000270
99	78.8		12:46:55 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150027100271
100	78.83		12:47:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150027200272
200	78.86		12:48:49 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150027300273
25	78.81		12:49:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150027400274
75	78.81		12:49:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150027500275
100	78.8		12:50:49 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150027600276
100	78.8		12:51:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150027700277
100	78.77		12:54:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150027800278
76	78.77		12:54:03 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150027900279
24	78.78		12:54:26 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150028000280
100	78.79		12:56:18 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150028100281
100	78.79		12:56:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150028200282
100	78.79		12:57:29 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150028300283
100	78.79		12:57:59 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150028400284
100	78.79		12:59:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150028500285
100	78.84		13:00:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150028600286
100	78.92		13:01:09 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150028700287
100	78.9		13:02:56 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150028800288
100	78.9		13:03:16 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150028900289
100	78.97		13:04:04 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150029000290
100	78.98		13:04:56 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150029100291
100	78.98		13:05:56 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150029200292
100	78.96		13:07:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150029300293
100	78.96		13:07:56 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150029400294
100	78.97		13:09:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150029500295
100	78.87		13:11:26 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150029600296
100	78.86		13:11:38 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150029700297
100	78.84		13:12:06 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150029800298
2	78.9		13:13:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150029900299
98	78.95		13:14:09 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150030000300
100	78.98		13:14:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150030100301
1	78.99		13:15:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150030200302
99	78.99		13:15:20 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150030300303
100	78.99		13:16:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150030400304
100	78.98		13:17:20 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150030500305
100	78.98		13:18:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150030600306
100	78.99		13:19:36 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150030700307
50	79		13:20:18 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150030800308
50	79		13:20:18 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150030900309
100	79		13:21:22 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150031000310
100	79		13:23:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150031100311
100	79		13:23:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150031200312
100	78.99		13:24:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150031300313
100	78.97		13:25:52 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150031400314
100	78.95		13:26:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150031500315
66	78.96		13:27:32 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150031600316
34	78.96		13:27:43 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150031700317
100	78.97		13:28:07 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150031800318
100	78.98		13:29:29 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150031900319
100	78.98		13:30:22 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150032000320
100	78.94		13:31:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150032100321
100	78.92		13:33:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150032200322
100	78.91		13:33:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150032300323
200	78.9		13:35:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150032400324
100	78.91		13:37:17 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150032500325
100	78.89		13:37:19 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150032600326
100	78.84		13:37:36 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150032700327
100	78.81		13:38:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150032800328
100	78.81		13:39:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150032900329
100	78.76		13:40:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150033000330
100	78.69		13:41:51 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150033100331
76	78.7		13:42:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150033200332
24	78.7		13:42:46 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150033300333
100	78.7		13:44:07 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150033400334
100	78.7		13:44:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150033500335
100	78.78		13:46:31 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150033600336
100	78.78		13:47:10 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150033700337
100	78.75		13:47:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150033800338
100	78.76		13:48:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150033900339
200	78.78		13:51:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150034000340
100	78.79		13:51:23 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150034100341
100	78.93		13:52:28 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150034200342
100	78.99		13:53:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150034300343
100	78.98		13:54:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150034400344
100	78.92		13:55:35 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150034500345
100	78.93		13:56:14 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150034600346
1	78.93		13:57:05 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150034700347
99	78.93		13:57:07 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150034800348
100	78.94		13:58:14 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150034900349
100	78.93		13:58:57 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150035000350
100	78.95		14:00:05 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150035100351
100	78.91		14:00:53 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150035200352
100	78.9		14:02:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150035300353
100	78.9		14:02:46 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150035400354
100	78.84		14:03:56 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150035500355
100	78.8		14:04:35 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150035600356
100	78.8		14:05:59 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150035700357
100	78.82		14:06:26 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150035800358
100	78.8		14:07:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150035900359
100	78.84		14:08:54 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150036000360
100	78.86		14:09:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150036100361
100	78.83		14:09:55 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150036200362
100	78.84		14:11:16 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150036300363
100	78.89		14:11:53 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150036400364
100	78.93		14:12:49 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150036500365
100	78.93		14:14:55 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150036600366
200	78.95		14:15:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150036700367
100	78.95		14:16:31 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150036800368
100	78.95		14:17:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150036900369
100	78.89		14:18:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150037000370
100	78.89		14:19:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150037100371
100	78.89		14:20:20 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150037200372
6	78.85		14:21:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150037300373
94	78.85		14:21:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150037400374
31	78.85		14:22:00 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150037500375
69	78.85		14:22:02 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150037600376
100	78.88		14:23:00 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150037700377
100	78.87		14:23:56 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150037800378
97	78.84		14:24:45 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150037900379
3	78.84		14:24:52 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150038000380
100	78.83		14:26:22 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150038100381
100	78.85		14:27:22 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150038200382
100	78.93		14:28:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150038300383
100	78.92		14:28:32 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150038400384
64	78.89		14:29:15 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150038500385
36	78.89		14:29:16 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150038600386
100	78.88		14:30:05 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150038700387
65	78.9		14:30:56 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150038800388
35	78.9		14:30:59 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150038900389
100	78.88		14:31:49 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150039000390
100	78.89		14:33:05 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150039100391
100	78.88		14:34:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150039200392
100	78.92		14:36:23 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150039300393
200	78.92		14:36:28 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150039400394
100	78.89		14:37:01 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150039500395
100	78.88		14:37:54 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150039600396
100	78.88		14:39:04 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150039700397
100	78.89		14:40:35 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150039800398
100	78.89		14:40:37 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150039900399
100	78.79		14:41:33 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150040000400
100	78.77		14:42:33 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150040100401
100	78.79		14:43:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150040200402
100	78.76		14:44:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150040300403
100	78.77		14:45:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150040400404
100	78.77		14:46:21 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150040500405
100	78.75		14:47:04 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150040600406
100	78.76		14:48:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150040700407
100	78.76		14:48:44 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150040800408
100	78.74		14:49:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150040900409
100	78.76		14:51:00 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150041000410
100	78.75		14:51:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150041100411
80	78.75		14:52:15 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150041200412
20	78.75		14:52:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150041300413
100	78.82		14:53:49 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150041400414
100	78.82		14:53:52 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150041500415
100	78.78		14:55:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150041600416
100	78.78		14:55:37 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150041700417
100	78.76		14:56:29 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150041800418
100	78.76		14:57:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150041900419
77	78.84		14:59:10 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150042000420
123	78.84		14:59:10 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150042100421
100	78.84		14:59:38 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150042200422
100	78.82		15:00:29 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150042300423
100	78.81		15:01:38 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150042400424
75	78.78		15:01:59 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150042500425
25	78.78		15:01:59 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150042600426
100	78.76		15:02:42 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150042700427
53	78.72		15:03:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150042800428
47	78.74		15:03:46 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150042900429
100	78.74		15:04:41 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150043000430
100	78.74		15:05:13 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150043100431
100	78.72		15:07:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150043200432
100	78.72		15:07:31 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150043300433
100	78.78		15:09:08 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150043400434
97	78.78		15:09:09 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150043500435
3	78.78		15:09:14 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150043600436
100	78.78		15:09:22 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150043700437
100	78.8		15:10:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150043800438
100	78.79		15:10:42 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150043900439
100	78.77		15:11:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150044000440
100	78.76		15:12:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150044100441
100	78.8		15:12:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150044200442
100	78.79		15:13:07 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150044300443
18	78.77		15:14:03 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150044400444
82	78.77		15:14:16 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150044500445
100	78.74		15:14:38 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150044600446
100	78.78		15:16:39 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150044700447
100	78.78		15:16:50 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150044800448
100	78.77		15:17:03 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150044900449
100	78.77		15:17:34 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150045000450
100	78.74		15:18:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150045100451
100	78.74		15:20:04 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150045200452
100	78.73		15:20:11 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150045300453
100	78.72		15:21:14 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150045400454
100	78.72		15:21:28 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150045500455
100	78.71		15:22:22 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150045600456
100	78.71		15:22:36 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150045700457
100	78.7		15:23:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150045800458
100	78.7		15:23:14 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150045900459
100	78.71		15:25:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150046000460
100	78.67		15:25:25 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150046100461
3	78.66		15:25:29 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150046200462
97	78.69		15:25:36 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150046300463
100	78.68		15:25:37 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150046400464
100	78.64		15:26:29 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150046500465
100	78.62		15:26:53 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313162150046600466
1753	78.6		15:29:12 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230000100001
575	78.63		15:32:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230000200002
2209	78.63		15:33:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230000300003
100	78.63		15:41:22 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230000400004
346	78.63		15:42:00 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230000500005
3134	78.63		15:42:15 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230000600006
3092	78.63		15:43:19 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230000700007
100	78.63		15:44:07 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230000800008
11544	78.63		15:44:20 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230000900009
1385	78.63		15:44:24 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230001000010
700	78.63		15:44:27 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230001100011
5062	78.63		15:44:30 26/04/2024		XNYS	XNYS1XNYS_CMAP_24121313308230001200012

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

Companies

CRH (CDI) (CRH)

Friday, 10th January 2025

COMPANIES COVERED:

SBRY CKN APH

Alliance Pharma jumps as takeover news announced and Clarkson advances on modest profit upgrade but Sainsbury continues slide as costs rise and non-food sales slow.

Full Archive

UK 100

Latest directors dealings

2 days ago FRP Advisory Group
2 days ago Marks Electrical Group
2 days ago CLS Holdings
2 days ago QinetiQ Group
2 days ago Spectris

All directors dealings today