CRH PLC Transaction in Own Shares

RNS Number : 5726T

CRH PLC

24 June 2024

24^th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 21^st June 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker HSBC Securities (USA) Inc.. 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
66,068	$74.4380	$75.39	$73.62	See attached schedule

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 7^th August 2024 following its announcement on 10^th May 2024 and were effected by CRH's broker as part of the Programme announced on 10^th May 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 684,292,795 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,153,772 of its ordinary shares in treasury, which represents 5.673% 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 21^st June 2024 by HSBC Securities (USA) Inc. 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:			HSBC Securities (USA) Inc.
US Broker code (CRD#):			19585
Time Zone:			EST
Currency			USD
Date of Transactions:			21^st June 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$74.4380		66,068

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
150	75.39	20240621 20:45:00.986366 +0100s	XNYS	01077868496TRLO1
3	75.38	20240621 20:45:48.830449 +0100s	XNYS	01077868745TRLO1
15	75.34	20240621 20:45:28.385697 +0100s	XNYS	01077868630TRLO1
500	75.3	20240621 20:44:31.763233 +0100s	XNYS	01077868270TRLO1
400	75.29	20240621 20:44:32.848274 +0100s	XNYS	01077868276TRLO1
100	75.22	20240621 20:37:30.781742 +0100s	XNYS	01077865590TRLO1
100	75.21	20240621 20:26:55.065809 +0100s	XNYS	01077862234TRLO1
100	75.16	20240621 20:26:25.656394 +0100s	XNYS	01077862123TRLO1
78	75.15	20240621 20:26:12.193543 +0100s	XNYS	01077861874TRLO1
22	75.15	20240621 20:26:13.274659 +0100s	XNYS	01077861878TRLO1
100	75.15	20240621 20:36:56.213763 +0100s	XNYS	01077865414TRLO1
100	75.14	20240621 20:24:46.426202 +0100s	XNYS	01077861441TRLO1
100	75.14	20240621 20:25:10.883297 +0100s	XNYS	01077861589TRLO1
100	75.14	20240621 20:25:47.027284 +0100s	XNYS	01077861731TRLO1
100	75.14	20240621 20:27:24.167110 +0100s	XNYS	01077862384TRLO1
74	75.14	20240621 20:30:08.490004 +0100s	XNYS	01077863125TRLO1
100	75.13	20240621 20:29:51.307393 +0100s	XNYS	01077863047TRLO1
26	75.13	20240621 20:30:08.477265 +0100s	XNYS	01077863124TRLO1
100	75.13	20240621 20:36:32.244681 +0100s	XNYS	01077865298TRLO1
100	75.12	20240621 20:27:50.100003 +0100s	XNYS	01077862477TRLO1
100	75.12	20240621 20:28:48.939305 +0100s	XNYS	01077862754TRLO1
100	75.12	20240621 20:28:53.762973 +0100s	XNYS	01077862770TRLO1
100	75.12	20240621 20:29:18.581621 +0100s	XNYS	01077862863TRLO1
99	75.11	20240621 20:28:27.078958 +0100s	XNYS	01077862662TRLO1
100	75.11	20240621 20:34:48.868908 +0100s	XNYS	01077864739TRLO1
37	75.1	20240621 20:30:30.598079 +0100s	XNYS	01077863247TRLO1
63	75.1	20240621 20:30:40.864293 +0100s	XNYS	01077863329TRLO1
100	75.1	20240621 20:30:47.606630 +0100s	XNYS	01077863354TRLO1
100	75.1	20240621 20:31:46.601557 +0100s	XNYS	01077863647TRLO1
100	75.1	20240621 20:32:14.192219 +0100s	XNYS	01077863880TRLO1
100	75.09	20240621 20:24:20.812059 +0100s	XNYS	01077861339TRLO1
1	75.09	20240621 20:28:11.731721 +0100s	XNYS	01077862579TRLO1
100	75.09	20240621 20:31:06.074460 +0100s	XNYS	01077863444TRLO1
100	75.09	20240621 20:31:25.592900 +0100s	XNYS	01077863564TRLO1
62	75.09	20240621 20:36:13.985220 +0100s	XNYS	01077865159TRLO1
38	75.09	20240621 20:36:14.353595 +0100s	XNYS	01077865162TRLO1
100	75.08	20240621 20:22:36.758309 +0100s	XNYS	01077860723TRLO1
66	75.08	20240621 20:23:17.796599 +0100s	XNYS	01077861002TRLO1
100	75.08	20240621 20:32:25.462337 +0100s	XNYS	01077863931TRLO1
100	75.08	20240621 20:34:59.841735 +0100s	XNYS	01077864756TRLO1
100	75.08	20240621 20:35:46.593354 +0100s	XNYS	01077865025TRLO1
100	75.08	20240621 20:35:53.122963 +0100s	XNYS	01077865040TRLO1
100	75.07	20240621 20:11:58.441927 +0100s	XNYS	01077857254TRLO1
18	75.07	20240621 20:23:13.164249 +0100s	XNYS	01077860990TRLO1
100	75.07	20240621 20:34:28.506770 +0100s	XNYS	01077864544TRLO1
100	75.06	20240621 20:22:24.864536 +0100s	XNYS	01077860676TRLO1
100	75.05	20240621 20:12:53.756926 +0100s	XNYS	01077857508TRLO1
100	75.05	20240621 20:19:12.507465 +0100s	XNYS	01077859471TRLO1
100	75.05	20240621 20:23:30.505187 +0100s	XNYS	01077861108TRLO1
100	75.05	20240621 20:24:08.354797 +0100s	XNYS	01077861276TRLO1
100	75.04	20240621 20:15:43.471868 +0100s	XNYS	01077858356TRLO1
100	75.04	20240621 20:16:11.817489 +0100s	XNYS	01077858585TRLO1
100	75.04	20240621 20:19:39.841158 +0100s	XNYS	01077859694TRLO1
100	75.04	20240621 20:35:20.983838 +0100s	XNYS	01077864921TRLO1
100	75.03	20240621 20:12:17.804776 +0100s	XNYS	01077857334TRLO1
100	75.03	20240621 20:20:04.957456 +0100s	XNYS	01077859897TRLO1
100	75.03	20240621 20:20:25.100124 +0100s	XNYS	01077860023TRLO1
74	75.02	20240621 20:21:27.130118 +0100s	XNYS	01077860341TRLO1
77	75.02	20240621 20:21:43.439093 +0100s	XNYS	01077860435TRLO1
23	75.02	20240621 20:21:44.133876 +0100s	XNYS	01077860436TRLO1
16	75.02	20240621 20:23:02.161808 +0100s	XNYS	01077860945TRLO1
100	75.01	20240621 20:17:09.054128 +0100s	XNYS	01077858866TRLO1
100	75.01	20240621 20:33:37.826489 +0100s	XNYS	01077864277TRLO1
100	75.01	20240621 20:33:44.522864 +0100s	XNYS	01077864309TRLO1
100	75.01	20240621 20:34:01.698597 +0100s	XNYS	01077864349TRLO1
100	75	20240621 20:16:40.850320 +0100s	XNYS	01077858710TRLO1
50	74.99	20240621 20:15:21.330401 +0100s	XNYS	01077858235TRLO1
50	74.99	20240621 20:15:23.789507 +0100s	XNYS	01077858248TRLO1
100	74.99	20240621 20:18:33.910918 +0100s	XNYS	01077859267TRLO1
100	74.99	20240621 20:20:53.124905 +0100s	XNYS	01077860207TRLO1
26	74.99	20240621 20:21:10.225063 +0100s	XNYS	01077860277TRLO1
100	74.99	20240621 20:32:40.647182 +0100s	XNYS	01077864037TRLO1
100	74.97	20240621 20:11:17.454393 +0100s	XNYS	01077857082TRLO1
100	74.97	20240621 20:14:53.558717 +0100s	XNYS	01077858029TRLO1
100	74.97	20240621 20:18:05.236645 +0100s	XNYS	01077859145TRLO1
100	74.96	20240621 20:10:16.773749 +0100s	XNYS	01077856808TRLO1
100	74.96	20240621 20:13:19.050774 +0100s	XNYS	01077857629TRLO1
100	74.96	20240621 20:17:32.740602 +0100s	XNYS	01077858992TRLO1
100	74.95	20240621 20:09:51.106243 +0100s	XNYS	01077856701TRLO1
100	74.95	20240621 20:14:22.099426 +0100s	XNYS	01077857902TRLO1
100	74.95	20240621 20:33:07.060689 +0100s	XNYS	01077864173TRLO1
100	74.94	20240621 20:10:54.447876 +0100s	XNYS	01077856967TRLO1
100	74.93	20240621 16:38:55.712962 +0100s	XNYS	01077789438TRLO1
100	74.93	20240621 20:09:11.410739 +0100s	XNYS	01077856516TRLO1
100	74.92	20240621 14:31:28.060040 +0100s	XNYS	01077644334TRLO1
100	74.92	20240621 14:32:28.104623 +0100s	XNYS	01077648097TRLO1
100	74.91	20240621 14:31:19.020437 +0100s	XNYS	01077643546TRLO1
100	74.9	20240621 14:37:07.476217 +0100s	XNYS	01077659323TRLO1
100	74.89	20240621 14:32:56.959723 +0100s	XNYS	01077649391TRLO1
100	74.89	20240621 20:08:34.721389 +0100s	XNYS	01077856283TRLO1
100	74.89	20240621 20:13:49.691301 +0100s	XNYS	01077857738TRLO1
100	74.88	20240621 14:37:11.700646 +0100s	XNYS	01077659369TRLO1
100	74.87	20240621 14:36:38.962076 +0100s	XNYS	01077658411TRLO1
100	74.87	20240621 14:36:55.662407 +0100s	XNYS	01077658799TRLO1
100	74.87	20240621 14:37:15.897176 +0100s	XNYS	01077659680TRLO1
100	74.86	20240621 14:33:09.411684 +0100s	XNYS	01077649695TRLO1
100	74.86	20240621 16:36:41.611466 +0100s	XNYS	01077788289TRLO1
100	74.85	20240621 14:33:14.020086 +0100s	XNYS	01077649854TRLO1
100	74.85	20240621 16:36:01.109932 +0100s	XNYS	01077787984TRLO1
100	74.85	20240621 20:08:09.568863 +0100s	XNYS	01077856212TRLO1
100	74.84	20240621 16:45:05.061894 +0100s	XNYS	01077791695TRLO1
100	74.83	20240621 14:30:48.291212 +0100s	XNYS	01077640442TRLO1
100	74.83	20240621 14:31:16.246098 +0100s	XNYS	01077643368TRLO1
6	74.82	20240621 20:07:13.170957 +0100s	XNYS	01077855848TRLO1
31	74.82	20240621 20:07:13.185435 +0100s	XNYS	01077855849TRLO1
63	74.82	20240621 20:07:20.331810 +0100s	XNYS	01077855921TRLO1
100	74.8	20240621 14:37:43.259126 +0100s	XNYS	01077660494TRLO1
100	74.8	20240621 16:39:22.809897 +0100s	XNYS	01077789816TRLO1
100	74.79	20240621 14:33:25.235634 +0100s	XNYS	01077650296TRLO1
100	74.79	20240621 16:40:09.276506 +0100s	XNYS	01077790055TRLO1
100	74.79	20240621 20:01:58.167778 +0100s	XNYS	01077854193TRLO1
100	74.79	20240621 20:06:25.507922 +0100s	XNYS	01077855639TRLO1
100	74.79	20240621 20:07:30.139287 +0100s	XNYS	01077855983TRLO1
100	74.78	20240621 14:33:17.887005 +0100s	XNYS	01077649992TRLO1
100	74.78	20240621 16:38:08.499867 +0100s	XNYS	01077789048TRLO1
100	74.78	20240621 16:40:53.300798 +0100s	XNYS	01077790337TRLO1
100	74.77	20240621 14:31:12.080212 +0100s	XNYS	01077643185TRLO1
100	74.77	20240621 14:32:00.258280 +0100s	XNYS	01077646119TRLO1
100	74.77	20240621 14:33:18.096840 +0100s	XNYS	01077650009TRLO1
100	74.77	20240621 14:38:02.713362 +0100s	XNYS	01077661022TRLO1
100	74.77	20240621 16:45:48.036495 +0100s	XNYS	01077791968TRLO1
100	74.76	20240621 14:35:54.608604 +0100s	XNYS	01077656877TRLO1
100	74.76	20240621 20:01:21.255678 +0100s	XNYS	01077854006TRLO1
100	74.76	20240621 20:05:42.123472 +0100s	XNYS	01077855437TRLO1
100	74.75	20240621 14:33:26.657807 +0100s	XNYS	01077650447TRLO1
100	74.75	20240621 16:37:23.535863 +0100s	XNYS	01077788805TRLO1
100	74.75	20240621 16:44:31.839528 +0100s	XNYS	01077791544TRLO1
100	74.74	20240621 14:33:40.028648 +0100s	XNYS	01077650857TRLO1
100	74.74	20240621 16:41:39.075735 +0100s	XNYS	01077790632TRLO1
100	74.74	20240621 20:00:54.967382 +0100s	XNYS	01077853830TRLO1
100	74.73	20240621 14:33:55.010159 +0100s	XNYS	01077651306TRLO1
100	74.73	20240621 20:05:14.055086 +0100s	XNYS	01077855248TRLO1
100	74.72	20240621 14:38:13.070095 +0100s	XNYS	01077661228TRLO1
100	74.72	20240621 14:38:45.844241 +0100s	XNYS	01077662058TRLO1
100	74.72	20240621 16:42:12.456938 +0100s	XNYS	01077790763TRLO1
100	74.72	20240621 19:58:10.157218 +0100s	XNYS	01077852592TRLO1
100	74.72	20240621 20:00:15.039772 +0100s	XNYS	01077853606TRLO1
100	74.72	20240621 20:03:36.868274 +0100s	XNYS	01077854657TRLO1
100	74.71	20240621 14:30:52.550831 +0100s	XNYS	01077641576TRLO1
100	74.71	20240621 14:39:07.178494 +0100s	XNYS	01077662635TRLO1
100	74.71	20240621 14:39:29.910229 +0100s	XNYS	01077663298TRLO1
100	74.71	20240621 14:39:48.057269 +0100s	XNYS	01077663693TRLO1
100	74.71	20240621 19:57:40.413682 +0100s	XNYS	01077852418TRLO1
100	74.7	20240621 14:38:37.711152 +0100s	XNYS	01077661921TRLO1
100	74.7	20240621 16:43:16.673092 +0100s	XNYS	01077791110TRLO1
100	74.7	20240621 16:43:51.911103 +0100s	XNYS	01077791329TRLO1
100	74.7	20240621 16:49:54.997471 +0100s	XNYS	01077793524TRLO1
100	74.7	20240621 16:50:45.131186 +0100s	XNYS	01077793833TRLO1
100	74.7	20240621 19:51:26.376942 +0100s	XNYS	01077850759TRLO1
100	74.7	20240621 19:52:26.373299 +0100s	XNYS	01077850961TRLO1
100	74.7	20240621 19:55:31.107554 +0100s	XNYS	01077851782TRLO1
100	74.7	20240621 20:04:36.411872 +0100s	XNYS	01077855044TRLO1
91	74.69	20240621 15:51:55.748166 +0100s	XNYS	01077744544TRLO1
9	74.69	20240621 15:52:20.677603 +0100s	XNYS	01077744784TRLO1
100	74.69	20240621 16:51:54.700247 +0100s	XNYS	01077794154TRLO1
100	74.69	20240621 16:53:47.260003 +0100s	XNYS	01077794904TRLO1
100	74.69	20240621 20:04:08.728681 +0100s	XNYS	01077854825TRLO1
100	74.68	20240621 15:49:54.277710 +0100s	XNYS	01077743034TRLO1
100	74.68	20240621 16:46:35.616884 +0100s	XNYS	01077792228TRLO1
100	74.68	20240621 19:57:10.779749 +0100s	XNYS	01077852216TRLO1
100	74.67	20240621 16:52:00.333546 +0100s	XNYS	01077794190TRLO1
100	74.67	20240621 19:54:54.995999 +0100s	XNYS	01077851540TRLO1
100	74.67	20240621 19:56:35.584822 +0100s	XNYS	01077852070TRLO1
100	74.67	20240621 19:58:40.398443 +0100s	XNYS	01077852959TRLO1
100	74.67	20240621 20:02:50.299067 +0100s	XNYS	01077854416TRLO1
100	74.66	20240621 14:30:16.179365 +0100s	XNYS	01077627747TRLO1
100	74.66	20240621 16:47:03.453440 +0100s	XNYS	01077792692TRLO1
100	74.66	20240621 16:53:20.450692 +0100s	XNYS	01077794614TRLO1
100	74.66	20240621 17:48:49.689013 +0100s	XNYS	01077817696TRLO1
100	74.66	20240621 19:56:01.652575 +0100s	XNYS	01077851915TRLO1
100	74.66	20240621 20:02:59.554711 +0100s	XNYS	01077854483TRLO1
100	74.65	20240621 14:38:13.932766 +0100s	XNYS	01077661277TRLO1
100	74.65	20240621 15:50:12.366861 +0100s	XNYS	01077743202TRLO1
100	74.65	20240621 15:52:42.572405 +0100s	XNYS	01077744981TRLO1
100	74.65	20240621 16:01:23.337964 +0100s	XNYS	01077753404TRLO1
100	74.65	20240621 16:49:07.722055 +0100s	XNYS	01077793239TRLO1
100	74.65	20240621 19:59:46.931835 +0100s	XNYS	01077853466TRLO1
100	74.64	20240621 14:34:02.161251 +0100s	XNYS	01077651825TRLO1
100	74.64	20240621 14:40:16.138842 +0100s	XNYS	01077664582TRLO1
100	74.64	20240621 15:51:39.131194 +0100s	XNYS	01077744395TRLO1
100	74.64	20240621 16:01:57.253595 +0100s	XNYS	01077753664TRLO1
100	74.63	20240621 15:52:25.955497 +0100s	XNYS	01077744829TRLO1
100	74.63	20240621 19:50:57.058281 +0100s	XNYS	01077850590TRLO1
100	74.63	20240621 19:51:50.122877 +0100s	XNYS	01077850841TRLO1
50	74.63	20240621 19:59:22.696872 +0100s	XNYS	01077853301TRLO1
50	74.63	20240621 19:59:22.723068 +0100s	XNYS	01077853302TRLO1
100	74.62	20240621 16:34:12.124880 +0100s	XNYS	01077780353TRLO1
100	74.62	20240621 16:48:30.365006 +0100s	XNYS	01077793089TRLO1
100	74.62	20240621 16:54:03.985251 +0100s	XNYS	01077795037TRLO1
100	74.62	20240621 16:58:05.980931 +0100s	XNYS	01077796518TRLO1
100	74.62	20240621 16:58:19.395636 +0100s	XNYS	01077796591TRLO1
100	74.62	20240621 19:49:24.309300 +0100s	XNYS	01077850138TRLO1
100	74.62	20240621 19:53:05.311397 +0100s	XNYS	01077851103TRLO1
30	74.62	20240621 19:53:48.666514 +0100s	XNYS	01077851287TRLO1
70	74.62	20240621 19:53:52.321115 +0100s	XNYS	01077851308TRLO1
100	74.62	20240621 19:54:12.502465 +0100s	XNYS	01077851388TRLO1
100	74.61	20240621 16:02:59.473115 +0100s	XNYS	01077754300TRLO1
100	74.61	20240621 16:47:52.412761 +0100s	XNYS	01077792926TRLO1
100	74.61	20240621 19:48:13.012504 +0100s	XNYS	01077849847TRLO1
100	74.61	20240621 19:48:50.610766 +0100s	XNYS	01077849978TRLO1
100	74.6	20240621 14:40:36.127254 +0100s	XNYS	01077665025TRLO1
100	74.6	20240621 15:53:41.560941 +0100s	XNYS	01077745552TRLO1
2	74.6	20240621 16:03:26.041365 +0100s	XNYS	01077754556TRLO1
98	74.6	20240621 16:03:35.727420 +0100s	XNYS	01077754713TRLO1
100	74.6	20240621 17:00:40.944751 +0100s	XNYS	01077799755TRLO1
100	74.6	20240621 17:01:48.232889 +0100s	XNYS	01077800163TRLO1
100	74.6	20240621 17:48:55.659244 +0100s	XNYS	01077817725TRLO1
2	74.59	20240621 16:33:44.063490 +0100s	XNYS	01077779996TRLO1
3	74.59	20240621 16:33:47.415975 +0100s	XNYS	01077780014TRLO1
100	74.59	20240621 19:50:04.484825 +0100s	XNYS	01077850313TRLO1
100	74.58	20240621 15:49:00.191899 +0100s	XNYS	01077742170TRLO1
100	74.58	20240621 16:26:04.959699 +0100s	XNYS	01077774758TRLO1
100	74.58	20240621 16:33:52.197706 +0100s	XNYS	01077780046TRLO1
100	74.58	20240621 16:54:59.199380 +0100s	XNYS	01077795434TRLO1
100	74.58	20240621 16:55:25.871835 +0100s	XNYS	01077795590TRLO1
100	74.58	20240621 19:45:04.218062 +0100s	XNYS	01077849108TRLO1
100	74.57	20240621 14:34:29.507828 +0100s	XNYS	01077653195TRLO1
100	74.57	20240621 14:41:02.838143 +0100s	XNYS	01077665688TRLO1
100	74.57	20240621 15:50:22.478870 +0100s	XNYS	01077743442TRLO1
100	74.57	20240621 16:03:37.297531 +0100s	XNYS	01077754739TRLO1
100	74.57	20240621 16:59:07.980657 +0100s	XNYS	01077798582TRLO1
100	74.57	20240621 16:59:48.844306 +0100s	XNYS	01077799328TRLO1
100	74.57	20240621 17:10:38.195209 +0100s	XNYS	01077805905TRLO1
100	74.57	20240621 17:44:32.289461 +0100s	XNYS	01077816492TRLO1
100	74.57	20240621 17:47:56.175965 +0100s	XNYS	01077817437TRLO1
100	74.57	20240621 19:41:47.965364 +0100s	XNYS	01077848346TRLO1
100	74.57	20240621 19:47:31.086274 +0100s	XNYS	01077849708TRLO1
100	74.56	20240621 14:34:53.089118 +0100s	XNYS	01077654302TRLO1
100	74.56	20240621 15:47:41.741919 +0100s	XNYS	01077741278TRLO1
100	74.56	20240621 15:48:20.581063 +0100s	XNYS	01077741672TRLO1
100	74.56	20240621 15:54:04.274435 +0100s	XNYS	01077745804TRLO1
100	74.56	20240621 15:55:10.951013 +0100s	XNYS	01077746752TRLO1
100	74.56	20240621 15:55:26.232560 +0100s	XNYS	01077746954TRLO1
100	74.56	20240621 16:56:13.077330 +0100s	XNYS	01077795870TRLO1
100	74.56	20240621 16:56:59.663543 +0100s	XNYS	01077796135TRLO1
100	74.56	20240621 17:04:18.951912 +0100s	XNYS	01077800842TRLO1
99	74.56	20240621 17:22:37.049274 +0100s	XNYS	01077810451TRLO1
100	74.56	20240621 19:45:51.398582 +0100s	XNYS	01077849259TRLO1
100	74.55	20240621 14:34:16.569214 +0100s	XNYS	01077652289TRLO1
100	74.55	20240621 14:35:01.100178 +0100s	XNYS	01077654647TRLO1
100	74.55	20240621 14:35:40.229703 +0100s	XNYS	01077656042TRLO1
100	74.55	20240621 15:55:51.360254 +0100s	XNYS	01077747331TRLO1
100	74.55	20240621 15:56:40.244387 +0100s	XNYS	01077748188TRLO1
100	74.55	20240621 15:57:05.867637 +0100s	XNYS	01077748661TRLO1
100	74.55	20240621 15:57:17.677040 +0100s	XNYS	01077748849TRLO1
100	74.55	20240621 16:01:16.978091 +0100s	XNYS	01077753354TRLO1
100	74.55	20240621 17:03:21.244404 +0100s	XNYS	01077800603TRLO1
100	74.55	20240621 17:36:04.193416 +0100s	XNYS	01077814375TRLO1
100	74.55	20240621 17:49:44.396803 +0100s	XNYS	01077818216TRLO1
100	74.54	20240621 14:35:27.057053 +0100s	XNYS	01077655481TRLO1
100	74.54	20240621 15:57:57.015813 +0100s	XNYS	01077749490TRLO1
100	74.54	20240621 15:59:46.154310 +0100s	XNYS	01077751766TRLO1
100	74.54	20240621 16:00:14.971652 +0100s	XNYS	01077752652TRLO1
100	74.54	20240621 17:02:19.523728 +0100s	XNYS	01077800316TRLO1
100	74.54	20240621 17:02:46.473029 +0100s	XNYS	01077800414TRLO1
1	74.54	20240621 17:22:26.359604 +0100s	XNYS	01077810414TRLO1
100	74.53	20240621 16:04:58.085411 +0100s	XNYS	01077755442TRLO1
100	74.53	20240621 16:05:01.127233 +0100s	XNYS	01077755520TRLO1
100	74.53	20240621 16:05:50.085281 +0100s	XNYS	01077758074TRLO1
100	74.53	20240621 16:06:22.886800 +0100s	XNYS	01077758519TRLO1
100	74.53	20240621 16:26:22.947200 +0100s	XNYS	01077774951TRLO1
100	74.53	20240621 17:04:54.821695 +0100s	XNYS	01077801019TRLO1
100	74.53	20240621 17:19:26.867759 +0100s	XNYS	01077809420TRLO1
100	74.53	20240621 17:36:05.811724 +0100s	XNYS	01077814378TRLO1
100	74.53	20240621 17:52:20.376856 +0100s	XNYS	01077818819TRLO1
100	74.52	20240621 16:35:26.974895 +0100s	XNYS	01077787008TRLO1
100	74.52	20240621 17:19:58.782137 +0100s	XNYS	01077809581TRLO1
200	74.52	20240621 17:40:11.914264 +0100s	XNYS	01077815264TRLO1
100	74.52	20240621 17:41:56.754898 +0100s	XNYS	01077815835TRLO1
100	74.52	20240621 17:52:41.146604 +0100s	XNYS	01077818902TRLO1
100	74.52	20240621 17:55:10.372229 +0100s	XNYS	01077819613TRLO1
100	74.52	20240621 19:44:34.421287 +0100s	XNYS	01077848969TRLO1
100	74.52	20240621 19:46:21.595021 +0100s	XNYS	01077849379TRLO1
100	74.51	20240621 15:59:05.534694 +0100s	XNYS	01077750650TRLO1
100	74.51	20240621 16:06:50.295450 +0100s	XNYS	01077758861TRLO1
100	74.51	20240621 16:26:46.140392 +0100s	XNYS	01077775162TRLO1
100	74.51	20240621 17:11:37.240346 +0100s	XNYS	01077806160TRLO1
100	74.51	20240621 17:13:07.466126 +0100s	XNYS	01077806742TRLO1
100	74.51	20240621 17:22:38.950056 +0100s	XNYS	01077810456TRLO1
100	74.51	20240621 17:32:45.569490 +0100s	XNYS	01077813528TRLO1
100	74.51	20240621 17:42:18.534864 +0100s	XNYS	01077815903TRLO1
100	74.51	20240621 17:54:20.505980 +0100s	XNYS	01077819282TRLO1
100	74.51	20240621 17:59:11.965642 +0100s	XNYS	01077820623TRLO1
100	74.51	20240621 17:59:27.751378 +0100s	XNYS	01077820693TRLO1
200	74.51	20240621 18:07:52.984231 +0100s	XNYS	01077823030TRLO1
100	74.51	20240621 18:08:08.447477 +0100s	XNYS	01077823110TRLO1
200	74.51	20240621 18:17:37.655693 +0100s	XNYS	01077826690TRLO1
16	74.51	20240621 19:41:16.041893 +0100s	XNYS	01077848278TRLO1
100	74.51	20240621 19:43:09.040307 +0100s	XNYS	01077848649TRLO1
100	74.5	20240621 14:35:13.666293 +0100s	XNYS	01077654962TRLO1
100	74.5	20240621 15:19:23.868521 +0100s	XNYS	01077719912TRLO1
100	74.5	20240621 15:58:28.219095 +0100s	XNYS	01077750015TRLO1
95	74.5	20240621 16:33:16.985424 +0100s	XNYS	01077779814TRLO1
100	74.5	20240621 17:16:21.288661 +0100s	XNYS	01077808174TRLO1
100	74.5	20240621 17:17:55.319373 +0100s	XNYS	01077808721TRLO1
100	74.5	20240621 17:20:04.991982 +0100s	XNYS	01077809618TRLO1
100	74.5	20240621 17:31:40.490625 +0100s	XNYS	01077813303TRLO1
100	74.5	20240621 17:33:58.261721 +0100s	XNYS	01077813948TRLO1
100	74.5	20240621 17:40:27.221134 +0100s	XNYS	01077815301TRLO1
100	74.5	20240621 17:40:49.080448 +0100s	XNYS	01077815423TRLO1
100	74.5	20240621 17:42:47.386853 +0100s	XNYS	01077816005TRLO1
100	74.5	20240621 17:52:02.079527 +0100s	XNYS	01077818742TRLO1
5	74.5	20240621 17:53:44.207627 +0100s	XNYS	01077819133TRLO1
5	74.5	20240621 17:53:51.667097 +0100s	XNYS	01077819156TRLO1
90	74.5	20240621 17:53:55.376174 +0100s	XNYS	01077819168TRLO1
100	74.5	20240621 17:56:12.148486 +0100s	XNYS	01077819826TRLO1
100	74.5	20240621 17:57:00.997813 +0100s	XNYS	01077819980TRLO1
100	74.5	20240621 17:57:56.456892 +0100s	XNYS	01077820329TRLO1
100	74.5	20240621 18:17:43.574260 +0100s	XNYS	01077826709TRLO1
84	74.5	20240621 19:41:13.870044 +0100s	XNYS	01077848271TRLO1
100	74.5	20240621 19:46:55.810640 +0100s	XNYS	01077849586TRLO1
100	74.49	20240621 16:08:22.776014 +0100s	XNYS	01077759897TRLO1
100	74.49	20240621 16:27:52.807436 +0100s	XNYS	01077776022TRLO1
100	74.49	20240621 17:07:55.894553 +0100s	XNYS	01077804238TRLO1
100	74.49	20240621 17:10:19.570182 +0100s	XNYS	01077805827TRLO1
100	74.49	20240621 17:12:23.401617 +0100s	XNYS	01077806443TRLO1
100	74.49	20240621 17:17:30.297066 +0100s	XNYS	01077808458TRLO1
100	74.49	20240621 17:32:07.293531 +0100s	XNYS	01077813414TRLO1
100	74.49	20240621 17:33:14.392955 +0100s	XNYS	01077813683TRLO1
100	74.49	20240621 17:34:33.556083 +0100s	XNYS	01077814044TRLO1
100	74.49	20240621 17:36:57.885163 +0100s	XNYS	01077814533TRLO1
100	74.49	20240621 17:50:43.474089 +0100s	XNYS	01077818491TRLO1
100	74.49	20240621 18:08:23.855053 +0100s	XNYS	01077823176TRLO1
100	74.49	20240621 18:13:19.607563 +0100s	XNYS	01077825791TRLO1
48	74.49	20240621 19:42:29.626179 +0100s	XNYS	01077848500TRLO1
52	74.49	20240621 19:42:30.808069 +0100s	XNYS	01077848507TRLO1
100	74.49	20240621 19:43:56.026176 +0100s	XNYS	01077848843TRLO1
100	74.48	20240621 15:18:54.737900 +0100s	XNYS	01077719521TRLO1
100	74.48	20240621 16:07:05.653657 +0100s	XNYS	01077759013TRLO1
100	74.48	20240621 17:07:23.477679 +0100s	XNYS	01077803879TRLO1
100	74.48	20240621 17:20:35.113660 +0100s	XNYS	01077809736TRLO1
100	74.48	20240621 17:37:32.541290 +0100s	XNYS	01077814688TRLO1
100	74.48	20240621 17:44:00.475270 +0100s	XNYS	01077816347TRLO1
100	74.48	20240621 18:01:01.733374 +0100s	XNYS	01077821059TRLO1
100	74.48	20240621 19:40:30.475399 +0100s	XNYS	01077848119TRLO1
100	74.47	20240621 15:17:11.716105 +0100s	XNYS	01077717805TRLO1
100	74.47	20240621 15:26:23.201562 +0100s	XNYS	01077725205TRLO1
100	74.47	20240621 15:47:07.850730 +0100s	XNYS	01077740860TRLO1
100	74.47	20240621 17:06:43.316723 +0100s	XNYS	01077803199TRLO1
100	74.47	20240621 17:15:45.410977 +0100s	XNYS	01077808026TRLO1
100	74.47	20240621 17:46:39.982891 +0100s	XNYS	01077817066TRLO1
100	74.47	20240621 18:00:00.009385 +0100s	XNYS	01077820829TRLO1
100	74.47	20240621 18:05:36.716700 +0100s	XNYS	01077822250TRLO1
100	74.47	20240621 18:18:09.803842 +0100s	XNYS	01077826832TRLO1
100	74.47	20240621 18:18:59.466474 +0100s	XNYS	01077827004TRLO1
100	74.46	20240621 15:20:27.853455 +0100s	XNYS	01077720487TRLO1
100	74.46	20240621 16:09:08.410490 +0100s	XNYS	01077760533TRLO1
100	74.46	20240621 16:27:14.081352 +0100s	XNYS	01077775607TRLO1
100	74.46	20240621 17:08:28.286998 +0100s	XNYS	01077804554TRLO1
100	74.46	20240621 17:13:35.676814 +0100s	XNYS	01077807338TRLO1
100	74.46	20240621 17:46:43.673470 +0100s	XNYS	01077817075TRLO1
100	74.45	20240621 14:42:01.899524 +0100s	XNYS	01077667294TRLO1
100	74.45	20240621 15:19:48.459004 +0100s	XNYS	01077720085TRLO1
100	74.45	20240621 15:25:03.736281 +0100s	XNYS	01077724034TRLO1
100	74.45	20240621 15:25:30.037400 +0100s	XNYS	01077724549TRLO1
100	74.45	20240621 15:27:03.791504 +0100s	XNYS	01077725758TRLO1
100	74.45	20240621 15:46:49.482634 +0100s	XNYS	01077740652TRLO1
100	74.45	20240621 16:09:15.247610 +0100s	XNYS	01077760668TRLO1
100	74.45	20240621 17:05:31.712679 +0100s	XNYS	01077801685TRLO1
100	74.45	20240621 17:14:21.379041 +0100s	XNYS	01077807777TRLO1
100	74.45	20240621 17:23:43.946022 +0100s	XNYS	01077810812TRLO1
100	74.45	20240621 17:24:42.293183 +0100s	XNYS	01077811344TRLO1
100	74.45	20240621 17:29:10.743557 +0100s	XNYS	01077812621TRLO1
100	74.45	20240621 17:31:06.025092 +0100s	XNYS	01077813158TRLO1
100	74.45	20240621 17:45:40.844409 +0100s	XNYS	01077816820TRLO1
100	74.45	20240621 18:09:30.792431 +0100s	XNYS	01077824477TRLO1
100	74.45	20240621 18:14:34.429878 +0100s	XNYS	01077826092TRLO1
100	74.45	20240621 18:15:16.394431 +0100s	XNYS	01077826290TRLO1
100	74.45	20240621 18:20:34.490864 +0100s	XNYS	01077827517TRLO1
100	74.44	20240621 14:41:23.304320 +0100s	XNYS	01077666241TRLO1
100	74.44	20240621 15:17:14.578438 +0100s	XNYS	01077717851TRLO1
100	74.44	20240621 15:21:06.690410 +0100s	XNYS	01077720926TRLO1
100	74.44	20240621 15:27:09.762929 +0100s	XNYS	01077725839TRLO1
100	74.44	20240621 15:46:54.604955 +0100s	XNYS	01077740690TRLO1
100	74.44	20240621 16:09:52.634767 +0100s	XNYS	01077761426TRLO1
40	74.44	20240621 16:22:11.500673 +0100s	XNYS	01077772084TRLO1
100	74.44	20240621 16:22:15.752173 +0100s	XNYS	01077772129TRLO1
100	74.44	20240621 16:24:16.760096 +0100s	XNYS	01077773720TRLO1
100	74.44	20240621 16:28:32.691130 +0100s	XNYS	01077776485TRLO1
100	74.44	20240621 17:21:18.292599 +0100s	XNYS	01077809914TRLO1
100	74.44	20240621 17:28:03.612720 +0100s	XNYS	01077812404TRLO1
100	74.44	20240621 17:29:55.035172 +0100s	XNYS	01077812759TRLO1
100	74.44	20240621 18:11:04.798713 +0100s	XNYS	01077825194TRLO1
100	74.44	20240621 18:14:46.044244 +0100s	XNYS	01077826134TRLO1
100	74.43	20240621 14:42:16.752274 +0100s	XNYS	01077667876TRLO1
98	74.43	20240621 15:17:10.444471 +0100s	XNYS	01077717792TRLO1
100	74.43	20240621 15:17:23.724503 +0100s	XNYS	01077718007TRLO1
100	74.43	20240621 15:24:25.802799 +0100s	XNYS	01077723438TRLO1
100	74.43	20240621 16:19:26.705084 +0100s	XNYS	01077769288TRLO1
60	74.43	20240621 16:21:57.327273 +0100s	XNYS	01077771867TRLO1
100	74.43	20240621 17:14:58.116064 +0100s	XNYS	01077807876TRLO1
100	74.43	20240621 17:26:03.503499 +0100s	XNYS	01077811779TRLO1
100	74.43	20240621 17:26:15.502140 +0100s	XNYS	01077811842TRLO1
100	74.43	20240621 18:01:23.193047 +0100s	XNYS	01077821205TRLO1
100	74.43	20240621 18:11:37.139508 +0100s	XNYS	01077825383TRLO1
100	74.42	20240621 15:21:42.974572 +0100s	XNYS	01077721465TRLO1
100	74.42	20240621 15:27:24.633897 +0100s	XNYS	01077725989TRLO1
100	74.42	20240621 16:23:53.620141 +0100s	XNYS	01077773433TRLO1
100	74.42	20240621 16:23:55.746205 +0100s	XNYS	01077773451TRLO1
100	74.42	20240621 16:25:01.080953 +0100s	XNYS	01077774098TRLO1
100	74.42	20240621 16:29:17.243341 +0100s	XNYS	01077777127TRLO1
2	74.42	20240621 16:29:45.346298 +0100s	XNYS	01077777508TRLO1
61	74.42	20240621 16:29:57.740489 +0100s	XNYS	01077777611TRLO1
37	74.42	20240621 16:30:07.113676 +0100s	XNYS	01077777747TRLO1
100	74.42	20240621 17:09:21.685977 +0100s	XNYS	01077805207TRLO1
100	74.42	20240621 17:24:50.368023 +0100s	XNYS	01077811378TRLO1
100	74.42	20240621 17:28:06.440264 +0100s	XNYS	01077812411TRLO1
84	74.42	20240621 18:03:02.050977 +0100s	XNYS	01077821759TRLO1
100	74.42	20240621 18:20:02.187297 +0100s	XNYS	01077827324TRLO1
100	74.42	20240621 19:39:52.990520 +0100s	XNYS	01077847887TRLO1
100	74.41	20240621 15:22:56.179023 +0100s	XNYS	01077722474TRLO1
100	74.41	20240621 15:23:35.465617 +0100s	XNYS	01077722845TRLO1
100	74.41	20240621 15:28:01.015060 +0100s	XNYS	01077726448TRLO1
100	74.41	20240621 16:20:00.719252 +0100s	XNYS	01077769880TRLO1
100	74.41	20240621 16:21:02.293004 +0100s	XNYS	01077771235TRLO1
16	74.41	20240621 18:03:04.787985 +0100s	XNYS	01077821764TRLO1
100	74.41	20240621 18:12:44.708419 +0100s	XNYS	01077825699TRLO1
100	74.41	20240621 18:21:17.056750 +0100s	XNYS	01077827723TRLO1
100	74.41	20240621 19:38:05.494254 +0100s	XNYS	01077847527TRLO1
100	74.41	20240621 19:39:45.437479 +0100s	XNYS	01077847864TRLO1
76	74.4	20240621 16:10:19.881116 +0100s	XNYS	01077761755TRLO1
100	74.4	20240621 16:21:09.734850 +0100s	XNYS	01077771371TRLO1
100	74.4	20240621 16:34:48.782126 +0100s	XNYS	01077781471TRLO1
100	74.4	20240621 17:28:35.340090 +0100s	XNYS	01077812498TRLO1
100	74.4	20240621 18:10:04.489049 +0100s	XNYS	01077824841TRLO1
100	74.4	20240621 18:22:28.575304 +0100s	XNYS	01077828161TRLO1
100	74.39	20240621 15:23:01.819797 +0100s	XNYS	01077722536TRLO1
100	74.39	20240621 16:30:31.681571 +0100s	XNYS	01077778369TRLO1
100	74.39	20240621 18:02:08.739423 +0100s	XNYS	01077821559TRLO1
100	74.39	20240621 18:03:55.109939 +0100s	XNYS	01077821940TRLO1
100	74.39	20240621 19:36:12.348055 +0100s	XNYS	01077847053TRLO1
100	74.38	20240621 15:17:47.876934 +0100s	XNYS	01077718347TRLO1
100	74.38	20240621 15:18:37.686996 +0100s	XNYS	01077719161TRLO1
100	74.38	20240621 15:22:24.080628 +0100s	XNYS	01077722085TRLO1
100	74.38	20240621 16:18:56.470898 +0100s	XNYS	01077768827TRLO1
100	74.38	20240621 16:32:22.517782 +0100s	XNYS	01077779419TRLO1
100	74.38	20240621 18:23:01.817728 +0100s	XNYS	01077828349TRLO1
100	74.38	20240621 19:34:37.803418 +0100s	XNYS	01077846623TRLO1
24	74.37	20240621 16:10:10.121325 +0100s	XNYS	01077761640TRLO1
100	74.37	20240621 19:33:49.255913 +0100s	XNYS	01077846351TRLO1
100	74.36	20240621 16:31:41.303139 +0100s	XNYS	01077779002TRLO1
100	74.36	20240621 18:04:46.710245 +0100s	XNYS	01077822115TRLO1
100	74.36	20240621 19:35:11.222851 +0100s	XNYS	01077846728TRLO1
100	74.35	20240621 16:10:46.285312 +0100s	XNYS	01077762270TRLO1
100	74.35	20240621 16:11:40.676213 +0100s	XNYS	01077762877TRLO1
100	74.35	20240621 16:18:03.179489 +0100s	XNYS	01077768197TRLO1
100	74.35	20240621 16:31:00.889138 +0100s	XNYS	01077778589TRLO1
100	74.34	20240621 16:11:55.238505 +0100s	XNYS	01077763047TRLO1
100	74.34	20240621 16:13:19.737125 +0100s	XNYS	01077764722TRLO1
1	74.33	20240621 15:16:18.345232 +0100s	XNYS	01077717214TRLO1
1	74.33	20240621 15:16:40.576027 +0100s	XNYS	01077717446TRLO1
1	74.33	20240621 15:35:50.334124 +0100s	XNYS	01077732066TRLO1
99	74.33	20240621 15:35:50.492351 +0100s	XNYS	01077732079TRLO1
100	74.33	20240621 15:38:17.043477 +0100s	XNYS	01077734155TRLO1
100	74.33	20240621 15:45:06.112110 +0100s	XNYS	01077739327TRLO1
100	74.33	20240621 15:45:17.842278 +0100s	XNYS	01077739543TRLO1
100	74.33	20240621 16:14:32.035406 +0100s	XNYS	01077765418TRLO1
100	74.33	20240621 18:23:54.996110 +0100s	XNYS	01077828732TRLO1
100	74.32	20240621 15:29:09.295323 +0100s	XNYS	01077727205TRLO1
100	74.32	20240621 15:35:55.298074 +0100s	XNYS	01077732158TRLO1
100	74.32	20240621 15:36:57.450555 +0100s	XNYS	01077733175TRLO1
100	74.32	20240621 16:13:55.343582 +0100s	XNYS	01077765078TRLO1
100	74.32	20240621 16:17:45.893192 +0100s	XNYS	01077768041TRLO1
100	74.32	20240621 18:24:47.994134 +0100s	XNYS	01077829009TRLO1
100	74.32	20240621 19:37:08.897607 +0100s	XNYS	01077847294TRLO1
100	74.31	20240621 15:37:01.622630 +0100s	XNYS	01077733253TRLO1
100	74.31	20240621 16:12:38.387926 +0100s	XNYS	01077763994TRLO1
12	74.31	20240621 16:17:42.138218 +0100s	XNYS	01077767998TRLO1
100	74.31	20240621 19:34:12.132436 +0100s	XNYS	01077846511TRLO1
100	74.3	20240621 14:43:33.200095 +0100s	XNYS	01077669871TRLO1
100	74.3	20240621 15:28:35.806213 +0100s	XNYS	01077726811TRLO1
100	74.3	20240621 19:36:37.755854 +0100s	XNYS	01077847143TRLO1
100	74.28	20240621 14:42:46.474212 +0100s	XNYS	01077668694TRLO1
100	74.28	20240621 14:43:03.104243 +0100s	XNYS	01077669254TRLO1
100	74.28	20240621 14:43:49.754852 +0100s	XNYS	01077670314TRLO1
100	74.28	20240621 15:44:35.306755 +0100s	XNYS	01077738765TRLO1
100	74.28	20240621 16:15:03.770604 +0100s	XNYS	01077765726TRLO1
88	74.28	20240621 16:16:51.287600 +0100s	XNYS	01077767240TRLO1
100	74.28	20240621 19:38:50.079207 +0100s	XNYS	01077847672TRLO1
100	74.27	20240621 15:15:26.243899 +0100s	XNYS	01077716590TRLO1
100	74.27	20240621 15:33:26.563805 +0100s	XNYS	01077730397TRLO1
100	74.27	20240621 15:39:58.437494 +0100s	XNYS	01077735286TRLO1
100	74.27	20240621 18:25:02.553016 +0100s	XNYS	01077829067TRLO1
100	74.27	20240621 19:33:22.076149 +0100s	XNYS	01077846198TRLO1
100	74.26	20240621 15:29:48.496239 +0100s	XNYS	01077727680TRLO1
100	74.26	20240621 15:38:21.687957 +0100s	XNYS	01077734197TRLO1
100	74.26	20240621 15:39:16.615895 +0100s	XNYS	01077734894TRLO1
100	74.26	20240621 19:32:58.252151 +0100s	XNYS	01077846092TRLO1
100	74.25	20240621 15:32:20.688035 +0100s	XNYS	01077729651TRLO1
100	74.25	20240621 15:34:10.367972 +0100s	XNYS	01077730843TRLO1
100	74.25	20240621 15:40:26.158531 +0100s	XNYS	01077735651TRLO1
100	74.25	20240621 15:41:52.625410 +0100s	XNYS	01077736730TRLO1
100	74.25	20240621 15:44:12.772111 +0100s	XNYS	01077738465TRLO1
100	74.24	20240621 15:14:55.439380 +0100s	XNYS	01077716061TRLO1
100	74.24	20240621 15:34:34.750736 +0100s	XNYS	01077731222TRLO1
100	74.24	20240621 15:34:52.894626 +0100s	XNYS	01077731403TRLO1
100	74.24	20240621 15:41:01.703043 +0100s	XNYS	01077735971TRLO1
100	74.24	20240621 15:42:28.820116 +0100s	XNYS	01077737151TRLO1
100	74.24	20240621 15:43:18.166116 +0100s	XNYS	01077737771TRLO1
100	74.24	20240621 16:15:45.280001 +0100s	XNYS	01077766487TRLO1
100	74.24	20240621 18:28:20.465323 +0100s	XNYS	01077830072TRLO1
100	74.23	20240621 15:30:13.592604 +0100s	XNYS	01077728006TRLO1
100	74.23	20240621 15:32:37.364695 +0100s	XNYS	01077729870TRLO1
100	74.23	20240621 15:40:16.084195 +0100s	XNYS	01077735558TRLO1
100	74.23	20240621 15:42:32.101499 +0100s	XNYS	01077737195TRLO1
100	74.23	20240621 16:16:09.414955 +0100s	XNYS	01077766811TRLO1
100	74.23	20240621 19:32:32.988843 +0100s	XNYS	01077846018TRLO1
100	74.22	20240621 14:47:59.650144 +0100s	XNYS	01077678285TRLO1
100	74.22	20240621 14:51:20.092442 +0100s	XNYS	01077686096TRLO1
100	74.21	20240621 18:25:52.912589 +0100s	XNYS	01077829315TRLO1
100	74.2	20240621 14:44:48.748353 +0100s	XNYS	01077671899TRLO1
100	74.2	20240621 15:13:26.584566 +0100s	XNYS	01077714987TRLO1
100	74.2	20240621 15:14:06.355962 +0100s	XNYS	01077715376TRLO1
100	74.2	20240621 15:14:28.075070 +0100s	XNYS	01077715599TRLO1
100	74.2	20240621 15:31:37.604680 +0100s	XNYS	01077729027TRLO1
100	74.2	20240621 19:32:12.998678 +0100s	XNYS	01077845881TRLO1
100	74.19	20240621 14:44:20.465334 +0100s	XNYS	01077671224TRLO1
100	74.19	20240621 14:50:54.031056 +0100s	XNYS	01077685030TRLO1
100	74.19	20240621 15:30:32.666193 +0100s	XNYS	01077728265TRLO1
100	74.19	20240621 19:31:39.570474 +0100s	XNYS	01077845777TRLO1
100	74.18	20240621 14:45:56.399739 +0100s	XNYS	01077674409TRLO1
100	74.18	20240621 15:02:55.300965 +0100s	XNYS	01077706818TRLO1
100	74.18	20240621 15:13:04.706631 +0100s	XNYS	01077714636TRLO1
100	74.18	20240621 15:31:04.135245 +0100s	XNYS	01077728695TRLO1
13	74.18	20240621 18:26:39.068928 +0100s	XNYS	01077829540TRLO1
87	74.18	20240621 18:27:30.992294 +0100s	XNYS	01077829856TRLO1
100	74.17	20240621 14:46:20.073829 +0100s	XNYS	01077674887TRLO1
100	74.17	20240621 15:03:20.429904 +0100s	XNYS	01077707518TRLO1
100	74.16	20240621 18:27:38.950109 +0100s	XNYS	01077829893TRLO1
100	74.16	20240621 18:29:19.222446 +0100s	XNYS	01077830451TRLO1
100	74.16	20240621 18:29:56.242928 +0100s	XNYS	01077830592TRLO1
100	74.15	20240621 14:59:23.201317 +0100s	XNYS	01077703432TRLO1
100	74.15	20240621 19:31:21.115175 +0100s	XNYS	01077845706TRLO1
100	74.14	20240621 14:47:44.389875 +0100s	XNYS	01077677991TRLO1
100	74.14	20240621 14:48:29.448206 +0100s	XNYS	01077679407TRLO1
100	74.14	20240621 14:50:43.581947 +0100s	XNYS	01077684633TRLO1
100	74.14	20240621 15:08:10.384838 +0100s	XNYS	01077711208TRLO1
100	74.13	20240621 14:46:41.360744 +0100s	XNYS	01077675662TRLO1
100	74.13	20240621 14:58:40.486368 +0100s	XNYS	01077702632TRLO1
100	74.13	20240621 15:03:55.964435 +0100s	XNYS	01077708358TRLO1
100	74.12	20240621 15:12:04.509523 +0100s	XNYS	01077713880TRLO1
100	74.12	20240621 15:12:37.816526 +0100s	XNYS	01077714317TRLO1
100	74.11	20240621 14:47:15.091660 +0100s	XNYS	01077676523TRLO1
100	74.11	20240621 14:55:59.536150 +0100s	XNYS	01077698152TRLO1
100	74.11	20240621 14:58:51.785509 +0100s	XNYS	01077702880TRLO1
100	74.11	20240621 15:02:36.354527 +0100s	XNYS	01077706444TRLO1
100	74.11	20240621 15:11:28.824023 +0100s	XNYS	01077713469TRLO1
25	74.1	20240621 14:49:19.165895 +0100s	XNYS	01077681251TRLO1
87	74.1	20240621 14:56:58.833397 +0100s	XNYS	01077699888TRLO1
100	74.1	20240621 15:01:16.128313 +0100s	XNYS	01077705389TRLO1
100	74.09	20240621 14:49:35.404753 +0100s	XNYS	01077681845TRLO1
100	74.09	20240621 15:02:05.096873 +0100s	XNYS	01077705984TRLO1
100	74.09	20240621 15:07:30.868869 +0100s	XNYS	01077710892TRLO1
100	74.09	20240621 19:30:55.901729 +0100s	XNYS	01077845627TRLO1
100	74.08	20240621 14:49:40.722092 +0100s	XNYS	01077682066TRLO1
100	74.08	20240621 14:56:35.774813 +0100s	XNYS	01077699264TRLO1
100	74.07	20240621 14:45:02.482559 +0100s	XNYS	01077672627TRLO1
13	74.07	20240621 14:56:49.432829 +0100s	XNYS	01077699494TRLO1
100	74.06	20240621 14:45:26.487880 +0100s	XNYS	01077673170TRLO1
100	74.06	20240621 14:51:48.502723 +0100s	XNYS	01077687168TRLO1
75	74.06	20240621 14:57:55.331471 +0100s	XNYS	01077701673TRLO1
100	74.06	20240621 15:07:04.091754 +0100s	XNYS	01077710618TRLO1
25	74.05	20240621 14:57:22.620355 +0100s	XNYS	01077700632TRLO1
100	74.05	20240621 14:58:04.518651 +0100s	XNYS	01077701877TRLO1
100	74.05	20240621 14:59:52.878027 +0100s	XNYS	01077703925TRLO1
100	74.05	20240621 15:00:19.134479 +0100s	XNYS	01077704443TRLO1
75	74.04	20240621 14:49:07.697975 +0100s	XNYS	01077680693TRLO1
100	74.04	20240621 14:50:00.188937 +0100s	XNYS	01077682802TRLO1
100	74.04	20240621 14:54:27.904609 +0100s	XNYS	01077693050TRLO1
100	74.04	20240621 15:05:38.542520 +0100s	XNYS	01077709849TRLO1
100	74.04	20240621 18:30:43.048484 +0100s	XNYS	01077830837TRLO1
100	74.03	20240621 14:54:07.022018 +0100s	XNYS	01077692095TRLO1
100	74.03	20240621 14:55:28.292952 +0100s	XNYS	01077696566TRLO1
100	74.03	20240621 15:01:35.586679 +0100s	XNYS	01077705568TRLO1
100	74.03	20240621 15:06:44.414250 +0100s	XNYS	01077710469TRLO1
100	74.02	20240621 15:04:18.646502 +0100s	XNYS	01077708851TRLO1
100	74.02	20240621 15:10:42.388306 +0100s	XNYS	01077712859TRLO1
100	74.02	20240621 18:31:14.197506 +0100s	XNYS	01077830944TRLO1
100	74.02	20240621 19:27:42.780821 +0100s	XNYS	01077844770TRLO1
100	74.02	20240621 19:28:25.120391 +0100s	XNYS	01077844914TRLO1
100	74.01	20240621 15:09:00.993567 +0100s	XNYS	01077711641TRLO1
100	74.01	20240621 19:27:43.827286 +0100s	XNYS	01077844773TRLO1
100	74.01	20240621 19:28:31.494850 +0100s	XNYS	01077844945TRLO1
100	74	20240621 14:52:16.152629 +0100s	XNYS	01077688301TRLO1
100	74	20240621 14:52:43.625364 +0100s	XNYS	01077689229TRLO1
14	74	20240621 14:54:51.316728 +0100s	XNYS	01077694810TRLO1
86	74	20240621 14:54:54.766621 +0100s	XNYS	01077694951TRLO1
100	74	20240621 15:08:31.772194 +0100s	XNYS	01077711320TRLO1
100	74	20240621 15:09:35.414425 +0100s	XNYS	01077712086TRLO1
100	74	20240621 15:11:08.584259 +0100s	XNYS	01077713230TRLO1
100	74	20240621 19:26:19.314573 +0100s	XNYS	01077844391TRLO1
100	74	20240621 19:27:48.958148 +0100s	XNYS	01077844800TRLO1
100	74	20240621 19:28:01.297200 +0100s	XNYS	01077844851TRLO1
100	74	20240621 19:28:29.130189 +0100s	XNYS	01077844930TRLO1
100	74	20240621 19:29:08.646486 +0100s	XNYS	01077845205TRLO1
100	74	20240621 19:30:00.195502 +0100s	XNYS	01077845358TRLO1
100	73.98	20240621 15:00:44.111464 +0100s	XNYS	01077704749TRLO1
100	73.98	20240621 15:06:06.383909 +0100s	XNYS	01077710105TRLO1
100	73.98	20240621 18:32:07.400873 +0100s	XNYS	01077831191TRLO1
100	73.98	20240621 18:38:12.123096 +0100s	XNYS	01077832925TRLO1
100	73.98	20240621 18:48:08.810615 +0100s	XNYS	01077835108TRLO1
100	73.97	20240621 19:26:25.255206 +0100s	XNYS	01077844401TRLO1
100	73.97	20240621 19:29:11.812511 +0100s	XNYS	01077845222TRLO1
100	73.96	20240621 15:04:41.050213 +0100s	XNYS	01077709093TRLO1
100	73.96	20240621 15:10:07.374362 +0100s	XNYS	01077712452TRLO1
100	73.96	20240621 18:33:25.702409 +0100s	XNYS	01077831466TRLO1
100	73.96	20240621 19:29:13.900494 +0100s	XNYS	01077845224TRLO1
100	73.95	20240621 14:53:46.095136 +0100s	XNYS	01077691477TRLO1
100	73.95	20240621 15:05:04.044737 +0100s	XNYS	01077709381TRLO1
100	73.95	20240621 19:26:28.417351 +0100s	XNYS	01077844440TRLO1
100	73.94	20240621 18:32:44.716952 +0100s	XNYS	01077831320TRLO1
100	73.94	20240621 18:48:44.837718 +0100s	XNYS	01077835244TRLO1
100	73.93	20240621 18:37:05.854509 +0100s	XNYS	01077832736TRLO1
100	73.93	20240621 19:26:29.597921 +0100s	XNYS	01077844448TRLO1
100	73.93	20240621 19:27:03.683582 +0100s	XNYS	01077844589TRLO1
200	73.92	20240621 18:55:06.293517 +0100s	XNYS	01077836647TRLO1
100	73.92	20240621 19:26:29.728036 +0100s	XNYS	01077844449TRLO1
100	73.92	20240621 19:26:40.891017 +0100s	XNYS	01077844484TRLO1
100	73.92	20240621 19:27:08.129695 +0100s	XNYS	01077844602TRLO1
100	73.91	20240621 14:53:13.242378 +0100s	XNYS	01077690380TRLO1
100	73.91	20240621 18:46:59.413833 +0100s	XNYS	01077834887TRLO1
100	73.91	20240621 18:53:56.015040 +0100s	XNYS	01077836412TRLO1
100	73.91	20240621 18:55:40.365703 +0100s	XNYS	01077836768TRLO1
100	73.91	20240621 18:56:24.047053 +0100s	XNYS	01077836949TRLO1
100	73.91	20240621 19:26:45.149710 +0100s	XNYS	01077844507TRLO1
100	73.91	20240621 19:27:12.060388 +0100s	XNYS	01077844625TRLO1
100	73.9	20240621 18:57:02.932368 +0100s	XNYS	01077837115TRLO1
100	73.89	20240621 18:46:26.582551 +0100s	XNYS	01077834790TRLO1
100	73.88	20240621 18:49:19.509420 +0100s	XNYS	01077835364TRLO1
100	73.88	20240621 18:51:36.225717 +0100s	XNYS	01077835827TRLO1
100	73.87	20240621 18:34:13.736183 +0100s	XNYS	01077831736TRLO1
100	73.87	20240621 18:35:10.915918 +0100s	XNYS	01077832052TRLO1
100	73.86	20240621 18:36:17.820573 +0100s	XNYS	01077832592TRLO1
100	73.86	20240621 18:38:43.771552 +0100s	XNYS	01077833036TRLO1
100	73.86	20240621 18:40:05.974414 +0100s	XNYS	01077833340TRLO1
2	73.86	20240621 18:52:18.188391 +0100s	XNYS	01077835932TRLO1
98	73.86	20240621 18:52:23.576499 +0100s	XNYS	01077835966TRLO1
100	73.85	20240621 18:39:23.606258 +0100s	XNYS	01077833176TRLO1
100	73.85	20240621 18:50:11.236701 +0100s	XNYS	01077835559TRLO1
100	73.85	20240621 18:50:53.279119 +0100s	XNYS	01077835706TRLO1
100	73.85	20240621 18:57:56.176104 +0100s	XNYS	01077837400TRLO1
100	73.85	20240621 19:25:17.757150 +0100s	XNYS	01077843890TRLO1
100	73.82	20240621 18:58:30.800993 +0100s	XNYS	01077837495TRLO1
100	73.82	20240621 19:04:56.223284 +0100s	XNYS	01077839189TRLO1
100	73.81	20240621 18:41:01.060685 +0100s	XNYS	01077833610TRLO1
100	73.81	20240621 18:43:18.681693 +0100s	XNYS	01077834175TRLO1
100	73.81	20240621 19:07:22.781196 +0100s	XNYS	01077839743TRLO1
100	73.81	20240621 19:07:58.020671 +0100s	XNYS	01077839913TRLO1
100	73.81	20240621 19:08:48.025914 +0100s	XNYS	01077840091TRLO1
100	73.8	20240621 18:35:35.637622 +0100s	XNYS	01077832285TRLO1
100	73.79	20240621 18:41:37.943176 +0100s	XNYS	01077833732TRLO1
100	73.79	20240621 19:01:20.220050 +0100s	XNYS	01077838337TRLO1
100	73.78	20240621 18:44:02.024458 +0100s	XNYS	01077834312TRLO1
100	73.78	20240621 18:44:35.357667 +0100s	XNYS	01077834453TRLO1
100	73.78	20240621 18:45:28.052249 +0100s	XNYS	01077834625TRLO1
100	73.78	20240621 19:01:46.884996 +0100s	XNYS	01077838420TRLO1
100	73.78	20240621 19:12:35.967777 +0100s	XNYS	01077840785TRLO1
100	73.77	20240621 18:59:18.646195 +0100s	XNYS	01077837645TRLO1
100	73.77	20240621 19:00:10.183405 +0100s	XNYS	01077837874TRLO1
100	73.77	20240621 19:06:49.831166 +0100s	XNYS	01077839636TRLO1
100	73.77	20240621 19:13:24.414026 +0100s	XNYS	01077840975TRLO1
100	73.76	20240621 19:02:00.309902 +0100s	XNYS	01077838518TRLO1
100	73.76	20240621 19:04:05.167273 +0100s	XNYS	01077839023TRLO1
99	73.76	20240621 19:09:19.037976 +0100s	XNYS	01077840180TRLO1
1	73.76	20240621 19:09:20.225736 +0100s	XNYS	01077840183TRLO1
100	73.76	20240621 19:10:55.352218 +0100s	XNYS	01077840434TRLO1
100	73.76	20240621 19:13:24.491157 +0100s	XNYS	01077840976TRLO1
100	73.76	20240621 19:24:21.701430 +0100s	XNYS	01077843717TRLO1
100	73.75	20240621 19:02:42.825293 +0100s	XNYS	01077838691TRLO1
100	73.75	20240621 19:11:39.117562 +0100s	XNYS	01077840626TRLO1
100	73.75	20240621 19:12:03.207546 +0100s	XNYS	01077840687TRLO1
100	73.75	20240621 19:16:37.398095 +0100s	XNYS	01077841823TRLO1
100	73.75	20240621 19:24:21.717388 +0100s	XNYS	01077843718TRLO1
100	73.74	20240621 19:05:17.186328 +0100s	XNYS	01077839303TRLO1
100	73.74	20240621 19:06:16.471472 +0100s	XNYS	01077839535TRLO1
100	73.73	20240621 18:42:19.771430 +0100s	XNYS	01077833958TRLO1
100	73.72	20240621 19:19:31.587989 +0100s	XNYS	01077842553TRLO1
100	73.71	20240621 19:03:17.762114 +0100s	XNYS	01077838828TRLO1
100	73.71	20240621 19:17:18.591144 +0100s	XNYS	01077841991TRLO1
100	73.68	20240621 19:19:46.922712 +0100s	XNYS	01077842609TRLO1
100	73.67	20240621 19:15:47.324306 +0100s	XNYS	01077841638TRLO1
100	73.67	20240621 19:17:38.397170 +0100s	XNYS	01077842067TRLO1
100	73.67	20240621 19:18:19.946837 +0100s	XNYS	01077842189TRLO1
100	73.66	20240621 19:14:04.276854 +0100s	XNYS	01077841111TRLO1
100	73.66	20240621 19:22:18.774928 +0100s	XNYS	01077843214TRLO1
100	73.64	20240621 19:15:01.100750 +0100s	XNYS	01077841409TRLO1
100	73.64	20240621 19:21:02.394358 +0100s	XNYS	01077842900TRLO1
100	73.64	20240621 19:23:27.868250 +0100s	XNYS	01077843520TRLO1
100	73.63	20240621 19:20:19.128330 +0100s	XNYS	01077842698TRLO1
100	73.62	20240621 19:21:50.064189 +0100s	XNYS	01077843088TRLO1

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

POSQKQBDFBKKNAB

Crh (LSE:CRH)
과거 데이터 주식 차트
부터 5월(5) 2024 으로 6월(6) 2024