CRH PLC Transaction in Own Shares

RNS Number : 2148U

CRH PLC

27 June 2024

27^th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26^th 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
67,834	$72.5002	$73.05	$72.06	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 684,092,158 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,153,772 of its ordinary shares in treasury, which represents 5.674% 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 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:			26^th June 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$72.5002		67,834

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	73.05	20240626 14:46:15.406156 +0100s	XNYS	01079008779TRLO1
100	73.03	20240626 14:46:53.884536 +0100s	XNYS	01079009239TRLO1
100	73	20240626 14:48:51.119528 +0100s	XNYS	01079011702TRLO1
100	72.99	20240626 14:47:56.703728 +0100s	XNYS	01079010379TRLO1
100	72.99	20240626 14:48:45.532829 +0100s	XNYS	01079011618TRLO1
100	72.98	20240626 14:43:15.257831 +0100s	XNYS	01079006805TRLO1
100	72.98	20240626 14:45:45.342953 +0100s	XNYS	01079008319TRLO1
100	72.98	20240626 14:47:34.247039 +0100s	XNYS	01079009862TRLO1
100	72.98	20240626 14:48:33.404605 +0100s	XNYS	01079011387TRLO1
100	72.97	20240626 14:42:55.588434 +0100s	XNYS	01079006628TRLO1
100	72.97	20240626 14:43:56.104772 +0100s	XNYS	01079007149TRLO1
100	72.97	20240626 14:44:03.660362 +0100s	XNYS	01079007224TRLO1
100	72.94	20240626 14:44:38.224859 +0100s	XNYS	01079007526TRLO1
100	72.93	20240626 14:45:13.343442 +0100s	XNYS	01079007902TRLO1
100	72.92	20240626 14:58:30.287927 +0100s	XNYS	01079018550TRLO1
100	72.91	20240626 14:44:49.103530 +0100s	XNYS	01079007616TRLO1
100	72.91	20240626 14:56:53.731860 +0100s	XNYS	01079017464TRLO1
89	72.91	20240626 14:57:36.891584 +0100s	XNYS	01079017946TRLO1
200	72.91	20240626 14:58:45.914110 +0100s	XNYS	01079018690TRLO1
100	72.9	20240626 14:56:15.199639 +0100s	XNYS	01079017098TRLO1
11	72.9	20240626 14:57:24.070738 +0100s	XNYS	01079017781TRLO1
100	72.9	20240626 14:59:02.941745 +0100s	XNYS	01079018860TRLO1
49	72.89	20240626 14:38:15.663661 +0100s	XNYS	01079003094TRLO1
100	72.89	20240626 14:42:16.053018 +0100s	XNYS	01079006250TRLO1
100	72.89	20240626 14:49:09.215021 +0100s	XNYS	01079011948TRLO1
100	72.89	20240626 14:55:38.230805 +0100s	XNYS	01079016770TRLO1
5	72.88	20240626 14:55:48.057676 +0100s	XNYS	01079016856TRLO1
95	72.88	20240626 14:55:49.121377 +0100s	XNYS	01079016860TRLO1
21	72.88	20240626 14:55:51.204268 +0100s	XNYS	01079016873TRLO1
100	72.87	20240626 14:37:43.715175 +0100s	XNYS	01079002692TRLO1
51	72.87	20240626 14:38:21.109932 +0100s	XNYS	01079003236TRLO1
100	72.87	20240626 14:42:32.255252 +0100s	XNYS	01079006424TRLO1
100	72.87	20240626 14:49:38.796335 +0100s	XNYS	01079012286TRLO1
79	72.86	20240626 14:55:54.818999 +0100s	XNYS	01079016898TRLO1
100	72.85	20240626 14:37:36.115049 +0100s	XNYS	01079002563TRLO1
100	72.85	20240626 14:39:52.258097 +0100s	XNYS	01079004358TRLO1
100	72.85	20240626 14:50:12.358590 +0100s	XNYS	01079012683TRLO1
100	72.84	20240626 14:38:25.857924 +0100s	XNYS	01079003341TRLO1
100	72.84	20240626 14:39:26.171603 +0100s	XNYS	01079004054TRLO1
100	72.84	20240626 14:50:13.452966 +0100s	XNYS	01079012684TRLO1
100	72.84	20240626 14:51:00.224429 +0100s	XNYS	01079013200TRLO1
100	72.83	20240626 14:37:15.797957 +0100s	XNYS	01079002340TRLO1
100	72.83	20240626 14:38:29.310200 +0100s	XNYS	01079003383TRLO1
100	72.82	20240626 14:39:31.884897 +0100s	XNYS	01079004087TRLO1
99	72.82	20240626 14:51:15.628145 +0100s	XNYS	01079013401TRLO1
100	72.82	20240626 14:54:41.731506 +0100s	XNYS	01079016152TRLO1
100	72.82	20240626 14:59:54.226402 +0100s	XNYS	01079019444TRLO1
50	72.82	20240626 15:00:00.591834 +0100s	XNYS	01079019545TRLO1
100	72.82	20240626 15:00:52.682754 +0100s	XNYS	01079020233TRLO1
100	72.82	20240626 15:00:54.762352 +0100s	XNYS	01079020250TRLO1
100	72.81	20240626 14:41:27.600691 +0100s	XNYS	01079005649TRLO1
100	72.81	20240626 14:41:31.680596 +0100s	XNYS	01079005682TRLO1
1	72.81	20240626 14:51:18.502453 +0100s	XNYS	01079013442TRLO1
50	72.81	20240626 15:00:02.643721 +0100s	XNYS	01079019571TRLO1
100	72.81	20240626 15:01:27.130215 +0100s	XNYS	01079020643TRLO1
100	72.8	20240626 14:38:54.394936 +0100s	XNYS	01079003704TRLO1
100	72.8	20240626 14:39:02.397847 +0100s	XNYS	01079003783TRLO1
100	72.8	20240626 15:01:15.905431 +0100s	XNYS	01079020510TRLO1
100	72.8	20240626 15:01:59.410375 +0100s	XNYS	01079020992TRLO1
81	72.79	20240626 14:53:37.371372 +0100s	XNYS	01079015452TRLO1
49	72.79	20240626 15:02:20.933289 +0100s	XNYS	01079021409TRLO1
100	72.78	20240626 14:36:53.286497 +0100s	XNYS	01079002073TRLO1
100	72.78	20240626 14:54:15.410730 +0100s	XNYS	01079015887TRLO1
100	72.78	20240626 14:54:23.717072 +0100s	XNYS	01079015944TRLO1
50	72.78	20240626 15:02:22.098119 +0100s	XNYS	01079021414TRLO1
1	72.78	20240626 15:02:26.402103 +0100s	XNYS	01079021432TRLO1
100	72.77	20240626 14:40:18.740039 +0100s	XNYS	01079004728TRLO1
100	72.77	20240626 14:54:03.521545 +0100s	XNYS	01079015754TRLO1
33	72.76	20240626 20:41:41.062584 +0100s	XNYS	01079164570TRLO1
1	72.76	20240626 20:42:04.265029 +0100s	XNYS	01079164912TRLO1
100	72.75	20240626 14:40:37.717454 +0100s	XNYS	01079004965TRLO1
100	72.75	20240626 15:03:17.213992 +0100s	XNYS	01079022098TRLO1
100	72.74	20240626 15:03:21.042106 +0100s	XNYS	01079022131TRLO1
300	72.74	20240626 20:40:58.237271 +0100s	XNYS	01079164196TRLO1
19	72.73	20240626 14:53:01.183978 +0100s	XNYS	01079014890TRLO1
57	72.69	20240626 15:03:32.784309 +0100s	XNYS	01079022365TRLO1
400	72.69	20240626 20:36:06.915271 +0100s	XNYS	01079161765TRLO1
200	72.68	20240626 14:35:15.007136 +0100s	XNYS	01079000216TRLO1
12	72.68	20240626 14:51:56.163793 +0100s	XNYS	01079013855TRLO1
100	72.68	20240626 14:52:22.916225 +0100s	XNYS	01079014341TRLO1
43	72.68	20240626 15:03:34.164328 +0100s	XNYS	01079022376TRLO1
79	72.68	20240626 20:35:43.257346 +0100s	XNYS	01079161584TRLO1
1021	72.68	20240626 20:35:43.269223 +0100s	XNYS	01079161585TRLO1
88	72.67	20240626 14:51:35.985124 +0100s	XNYS	01079013589TRLO1
100	72.67	20240626 14:52:02.079663 +0100s	XNYS	01079014051TRLO1
380	72.67	20240626 17:20:17.879620 +0100s	XNYS	01079111838TRLO1
50	72.66	20240626 14:34:48.585957 +0100s	XNYS	01078999710TRLO1
200	72.66	20240626 15:08:26.625320 +0100s	XNYS	01079027131TRLO1
200	72.66	20240626 17:20:52.115737 +0100s	XNYS	01079111952TRLO1
27	72.65	20240626 14:34:08.516859 +0100s	XNYS	01078999008TRLO1
100	72.65	20240626 14:34:54.473762 +0100s	XNYS	01078999894TRLO1
100	72.65	20240626 15:09:11.721115 +0100s	XNYS	01079027758TRLO1
100	72.65	20240626 15:17:31.462322 +0100s	XNYS	01079034088TRLO1
99	72.65	20240626 15:17:33.636298 +0100s	XNYS	01079034169TRLO1
1	72.65	20240626 15:17:52.826878 +0100s	XNYS	01079034350TRLO1
2	72.64	20240626 14:34:15.516933 +0100s	XNYS	01078999086TRLO1
100	72.64	20240626 14:34:17.360854 +0100s	XNYS	01078999122TRLO1
100	72.64	20240626 15:03:58.794600 +0100s	XNYS	01079022571TRLO1
28	72.64	20240626 15:06:26.160140 +0100s	XNYS	01079024899TRLO1
72	72.64	20240626 15:06:27.652024 +0100s	XNYS	01079024923TRLO1
100	72.64	20240626 15:08:00.153183 +0100s	XNYS	01079026728TRLO1
6	72.64	20240626 15:09:26.437369 +0100s	XNYS	01079027943TRLO1
94	72.64	20240626 15:09:32.635971 +0100s	XNYS	01079028060TRLO1
100	72.64	20240626 15:16:05.429405 +0100s	XNYS	01079032972TRLO1
97	72.64	20240626 15:17:55.064368 +0100s	XNYS	01079034370TRLO1
100	72.64	20240626 15:20:07.953144 +0100s	XNYS	01079035996TRLO1
100	72.64	20240626 15:23:08.536252 +0100s	XNYS	01079037953TRLO1
100	72.64	20240626 20:07:04.197372 +0100s	XNYS	01079149509TRLO1
200	72.64	20240626 20:29:33.450871 +0100s	XNYS	01079158624TRLO1
114	72.64	20240626 20:34:15.447582 +0100s	XNYS	01079160820TRLO1
50	72.63	20240626 14:34:50.329989 +0100s	XNYS	01078999784TRLO1
99	72.63	20240626 15:05:07.873360 +0100s	XNYS	01079023344TRLO1
98	72.63	20240626 15:16:48.927290 +0100s	XNYS	01079033661TRLO1
3	72.63	20240626 15:18:02.896343 +0100s	XNYS	01079034486TRLO1
100	72.63	20240626 15:22:18.428477 +0100s	XNYS	01079037211TRLO1
76	72.63	20240626 15:22:24.843748 +0100s	XNYS	01079037268TRLO1
98	72.63	20240626 20:26:33.774873 +0100s	XNYS	01079157216TRLO1
100	72.63	20240626 20:32:33.018865 +0100s	XNYS	01079160001TRLO1
86	72.63	20240626 20:33:40.985074 +0100s	XNYS	01079160494TRLO1
100	72.62	20240626 14:36:32.543374 +0100s	XNYS	01079001668TRLO1
1	72.62	20240626 15:05:18.598392 +0100s	XNYS	01079023509TRLO1
100	72.62	20240626 15:05:35.143026 +0100s	XNYS	01079023766TRLO1
100	72.62	20240626 15:16:06.567373 +0100s	XNYS	01079032979TRLO1
100	72.62	20240626 15:16:26.842603 +0100s	XNYS	01079033356TRLO1
100	72.62	20240626 15:17:12.911758 +0100s	XNYS	01079033914TRLO1
100	72.62	20240626 15:18:13.544578 +0100s	XNYS	01079034622TRLO1
24	72.62	20240626 15:22:32.524217 +0100s	XNYS	01079037394TRLO1
100	72.62	20240626 15:22:56.618712 +0100s	XNYS	01079037748TRLO1
100	72.62	20240626 20:06:00.600685 +0100s	XNYS	01079149256TRLO1
200	72.62	20240626 20:06:03.904349 +0100s	XNYS	01079149265TRLO1
100	72.62	20240626 20:06:30.651024 +0100s	XNYS	01079149402TRLO1
100	72.62	20240626 20:07:36.513615 +0100s	XNYS	01079149681TRLO1
100	72.62	20240626 20:26:40.122331 +0100s	XNYS	01079157263TRLO1
100	72.62	20240626 20:28:04.099419 +0100s	XNYS	01079157929TRLO1
22	72.62	20240626 20:28:31.830443 +0100s	XNYS	01079158148TRLO1
78	72.62	20240626 20:28:34.319781 +0100s	XNYS	01079158168TRLO1
100	72.62	20240626 20:29:39.079837 +0100s	XNYS	01079158650TRLO1
100	72.61	20240626 14:36:10.502221 +0100s	XNYS	01079001249TRLO1
100	72.61	20240626 15:06:11.924206 +0100s	XNYS	01079024565TRLO1
2	72.61	20240626 15:16:53.986904 +0100s	XNYS	01079033706TRLO1
100	72.61	20240626 15:18:51.873527 +0100s	XNYS	01079034987TRLO1
100	72.61	20240626 15:19:53.594520 +0100s	XNYS	01079035747TRLO1
100	72.61	20240626 15:20:36.818285 +0100s	XNYS	01079036322TRLO1
100	72.61	20240626 15:22:33.485472 +0100s	XNYS	01079037403TRLO1
100	72.61	20240626 20:06:11.224375 +0100s	XNYS	01079149287TRLO1
100	72.61	20240626 20:29:49.932212 +0100s	XNYS	01079158747TRLO1
100	72.6	20240626 14:36:23.272309 +0100s	XNYS	01079001414TRLO1
100	72.6	20240626 15:05:41.874018 +0100s	XNYS	01079023871TRLO1
99	72.6	20240626 15:10:26.837407 +0100s	XNYS	01079028693TRLO1
100	72.6	20240626 15:16:46.656579 +0100s	XNYS	01079033618TRLO1
100	72.6	20240626 20:03:08.535434 +0100s	XNYS	01079148652TRLO1
100	72.6	20240626 20:03:49.172914 +0100s	XNYS	01079148753TRLO1
100	72.6	20240626 20:29:56.486308 +0100s	XNYS	01079158785TRLO1
100	72.59	20240626 14:30:37.320734 +0100s	XNYS	01078994550TRLO1
100	72.59	20240626 15:09:43.346808 +0100s	XNYS	01079028163TRLO1
1	72.59	20240626 15:11:07.658918 +0100s	XNYS	01079029229TRLO1
100	72.59	20240626 15:19:15.114726 +0100s	XNYS	01079035273TRLO1
100	72.59	20240626 15:25:49.557888 +0100s	XNYS	01079039951TRLO1
100	72.59	20240626 20:02:24.284902 +0100s	XNYS	01079148504TRLO1
100	72.59	20240626 20:03:02.510905 +0100s	XNYS	01079148636TRLO1
100	72.59	20240626 20:04:06.868865 +0100s	XNYS	01079148832TRLO1
270	72.59	20240626 20:24:49.371157 +0100s	XNYS	01079156497TRLO1
100	72.59	20240626 20:30:45.808846 +0100s	XNYS	01079159257TRLO1
100	72.58	20240626 14:34:38.517917 +0100s	XNYS	01078999535TRLO1
100	72.58	20240626 14:35:30.837189 +0100s	XNYS	01079000354TRLO1
100	72.58	20240626 14:35:48.451119 +0100s	XNYS	01079000635TRLO1
100	72.58	20240626 15:04:23.982052 +0100s	XNYS	01079022768TRLO1
100	72.58	20240626 15:09:54.433766 +0100s	XNYS	01079028271TRLO1
100	72.58	20240626 15:25:08.737483 +0100s	XNYS	01079039448TRLO1
99	72.58	20240626 15:25:38.038321 +0100s	XNYS	01079039870TRLO1
100	72.58	20240626 17:21:16.248308 +0100s	XNYS	01079112051TRLO1
100	72.58	20240626 18:04:35.208756 +0100s	XNYS	01079122925TRLO1
100	72.58	20240626 20:09:52.729572 +0100s	XNYS	01079150345TRLO1
300	72.58	20240626 20:11:53.110320 +0100s	XNYS	01079151112TRLO1
100	72.58	20240626 20:11:56.576892 +0100s	XNYS	01079151134TRLO1
200	72.58	20240626 20:12:40.697206 +0100s	XNYS	01079151536TRLO1
300	72.58	20240626 20:23:28.662818 +0100s	XNYS	01079155990TRLO1
30	72.58	20240626 20:23:28.928258 +0100s	XNYS	01079155992TRLO1
100	72.58	20240626 20:25:09.934976 +0100s	XNYS	01079156713TRLO1
100	72.57	20240626 14:30:13.350847 +0100s	XNYS	01078993135TRLO1
30	72.57	20240626 14:30:31.299618 +0100s	XNYS	01078994444TRLO1
100	72.57	20240626 15:13:02.775833 +0100s	XNYS	01079030403TRLO1
100	72.57	20240626 15:13:27.161664 +0100s	XNYS	01079030716TRLO1
100	72.57	20240626 15:24:06.569010 +0100s	XNYS	01079038712TRLO1
1	72.57	20240626 15:25:21.737973 +0100s	XNYS	01079039681TRLO1
100	72.57	20240626 17:22:57.218320 +0100s	XNYS	01079112375TRLO1
100	72.57	20240626 18:04:48.825736 +0100s	XNYS	01079122955TRLO1
287	72.57	20240626 20:01:29.224894 +0100s	XNYS	01079148221TRLO1
36	72.57	20240626 20:08:14.975322 +0100s	XNYS	01079149891TRLO1
64	72.57	20240626 20:08:16.739750 +0100s	XNYS	01079149894TRLO1
100	72.57	20240626 20:09:57.216647 +0100s	XNYS	01079150367TRLO1
100	72.56	20240626 15:14:52.309692 +0100s	XNYS	01079031845TRLO1
100	72.56	20240626 15:23:58.335751 +0100s	XNYS	01079038610TRLO1
256	72.56	20240626 17:25:50.233814 +0100s	XNYS	01079113518TRLO1
100	72.56	20240626 17:35:31.461945 +0100s	XNYS	01079115970TRLO1
100	72.56	20240626 18:05:21.389887 +0100s	XNYS	01079123037TRLO1
100	72.56	20240626 19:53:01.926898 +0100s	XNYS	01079146071TRLO1
100	72.56	20240626 20:01:29.481989 +0100s	XNYS	01079148222TRLO1
100	72.56	20240626 20:09:20.838836 +0100s	XNYS	01079150211TRLO1
100	72.56	20240626 20:13:32.211953 +0100s	XNYS	01079151863TRLO1
100	72.56	20240626 20:15:33.867746 +0100s	XNYS	01079152829TRLO1
100	72.55	20240626 15:11:22.660354 +0100s	XNYS	01079029440TRLO1
100	72.55	20240626 15:12:06.797872 +0100s	XNYS	01079029862TRLO1
100	72.55	20240626 15:14:52.742142 +0100s	XNYS	01079031868TRLO1
100	72.55	20240626 16:22:10.378180 +0100s	XNYS	01079080258TRLO1
100	72.55	20240626 17:24:05.792719 +0100s	XNYS	01079112623TRLO1
16	72.55	20240626 17:25:21.281692 +0100s	XNYS	01079113149TRLO1
166	72.55	20240626 19:48:36.301101 +0100s	XNYS	01079145064TRLO1
100	72.55	20240626 19:51:23.851350 +0100s	XNYS	01079145771TRLO1
10	72.55	20240626 19:51:42.749446 +0100s	XNYS	01079145844TRLO1
90	72.55	20240626 19:51:52.734723 +0100s	XNYS	01079145871TRLO1
100	72.55	20240626 19:52:05.105816 +0100s	XNYS	01079145911TRLO1
100	72.55	20240626 20:01:51.365195 +0100s	XNYS	01079148347TRLO1
100	72.55	20240626 20:08:37.065156 +0100s	XNYS	01079149980TRLO1
100	72.55	20240626 20:14:00.280531 +0100s	XNYS	01079152076TRLO1
100	72.55	20240626 20:15:37.410794 +0100s	XNYS	01079152841TRLO1
100	72.55	20240626 20:16:03.272582 +0100s	XNYS	01079153033TRLO1
100	72.55	20240626 20:16:10.755782 +0100s	XNYS	01079153081TRLO1
100	72.55	20240626 20:25:00.281878 +0100s	XNYS	01079156602TRLO1
100	72.55	20240626 20:25:14.705155 +0100s	XNYS	01079156748TRLO1
100	72.54	20240626 14:32:42.718391 +0100s	XNYS	01078997357TRLO1
100	72.54	20240626 15:14:15.682616 +0100s	XNYS	01079031300TRLO1
100	72.54	20240626 17:22:06.974584 +0100s	XNYS	01079112206TRLO1
28	72.54	20240626 17:24:20.510761 +0100s	XNYS	01079112654TRLO1
100	72.54	20240626 18:06:10.409310 +0100s	XNYS	01079123208TRLO1
91	72.54	20240626 18:06:46.240073 +0100s	XNYS	01079123334TRLO1
14	72.54	20240626 18:07:22.073315 +0100s	XNYS	01079123512TRLO1
86	72.54	20240626 18:07:45.981423 +0100s	XNYS	01079123620TRLO1
200	72.54	20240626 18:11:05.509270 +0100s	XNYS	01079124631TRLO1
100	72.54	20240626 19:48:42.150435 +0100s	XNYS	01079145090TRLO1
20	72.54	20240626 19:48:47.065529 +0100s	XNYS	01079145107TRLO1
100	72.54	20240626 19:49:19.154554 +0100s	XNYS	01079145278TRLO1
100	72.54	20240626 19:50:25.239856 +0100s	XNYS	01079145534TRLO1
100	72.54	20240626 19:52:18.766201 +0100s	XNYS	01079145939TRLO1
100	72.54	20240626 19:53:57.034634 +0100s	XNYS	01079146242TRLO1
100	72.54	20240626 19:56:09.588887 +0100s	XNYS	01079146746TRLO1
100	72.54	20240626 20:14:07.298995 +0100s	XNYS	01079152118TRLO1
100	72.54	20240626 20:16:41.492558 +0100s	XNYS	01079153245TRLO1
100	72.54	20240626 20:25:30.391563 +0100s	XNYS	01079156843TRLO1
2	72.54	20240626 20:25:30.828125 +0100s	XNYS	01079156846TRLO1
100	72.53	20240626 17:15:46.531257 +0100s	XNYS	01079110095TRLO1
20	72.53	20240626 17:18:21.062164 +0100s	XNYS	01079110814TRLO1
207	72.53	20240626 17:52:47.940898 +0100s	XNYS	01079120800TRLO1
200	72.53	20240626 17:53:13.665215 +0100s	XNYS	01079121021TRLO1
9	72.53	20240626 18:06:21.873849 +0100s	XNYS	01079123255TRLO1
100	72.53	20240626 18:06:50.701960 +0100s	XNYS	01079123387TRLO1
200	72.53	20240626 18:08:39.112851 +0100s	XNYS	01079123875TRLO1
100	72.53	20240626 18:11:01.524381 +0100s	XNYS	01079124616TRLO1
13	72.53	20240626 18:12:21.895934 +0100s	XNYS	01079125199TRLO1
87	72.53	20240626 18:13:04.209114 +0100s	XNYS	01079125288TRLO1
80	72.53	20240626 19:48:47.390305 +0100s	XNYS	01079145109TRLO1
100	72.53	20240626 19:49:40.766887 +0100s	XNYS	01079145347TRLO1
100	72.53	20240626 19:50:26.742938 +0100s	XNYS	01079145555TRLO1
100	72.53	20240626 19:52:33.826175 +0100s	XNYS	01079145983TRLO1
100	72.53	20240626 19:54:59.362570 +0100s	XNYS	01079146432TRLO1
100	72.53	20240626 19:55:16.676093 +0100s	XNYS	01079146508TRLO1
54	72.53	20240626 19:56:38.483457 +0100s	XNYS	01079146844TRLO1
46	72.53	20240626 19:57:07.164116 +0100s	XNYS	01079146927TRLO1
100	72.53	20240626 19:57:13.105299 +0100s	XNYS	01079146943TRLO1
100	72.53	20240626 19:57:14.850565 +0100s	XNYS	01079146948TRLO1
100	72.53	20240626 19:58:39.856431 +0100s	XNYS	01079147351TRLO1
100	72.53	20240626 20:16:44.692089 +0100s	XNYS	01079153260TRLO1
100	72.53	20240626 20:17:33.931644 +0100s	XNYS	01079153689TRLO1
100	72.53	20240626 20:17:43.496951 +0100s	XNYS	01079153753TRLO1
50	72.52	20240626 14:30:31.112303 +0100s	XNYS	01078994437TRLO1
2	72.52	20240626 14:32:20.119661 +0100s	XNYS	01078996588TRLO1
25	72.52	20240626 14:32:21.328619 +0100s	XNYS	01078996731TRLO1
173	72.52	20240626 14:32:23.635713 +0100s	XNYS	01078996803TRLO1
100	72.52	20240626 14:32:28.273125 +0100s	XNYS	01078997130TRLO1
100	72.52	20240626 14:33:05.095056 +0100s	XNYS	01078997643TRLO1
100	72.52	20240626 14:33:20.636809 +0100s	XNYS	01078997884TRLO1
71	72.52	20240626 14:33:56.912536 +0100s	XNYS	01078998762TRLO1
100	72.52	20240626 15:26:23.859913 +0100s	XNYS	01079040313TRLO1
92	72.52	20240626 15:47:21.211897 +0100s	XNYS	01079055772TRLO1
100	72.52	20240626 16:26:46.563646 +0100s	XNYS	01079083162TRLO1
100	72.52	20240626 17:15:05.088739 +0100s	XNYS	01079109993TRLO1
100	72.52	20240626 17:15:55.904850 +0100s	XNYS	01079110269TRLO1
13	72.52	20240626 17:35:36.951851 +0100s	XNYS	01079116095TRLO1
21	72.52	20240626 17:36:07.609585 +0100s	XNYS	01079116211TRLO1
7	72.52	20240626 17:36:09.162760 +0100s	XNYS	01079116228TRLO1
59	72.52	20240626 17:36:20.833470 +0100s	XNYS	01079116261TRLO1
100	72.52	20240626 17:36:37.852810 +0100s	XNYS	01079116297TRLO1
100	72.52	20240626 18:09:06.882726 +0100s	XNYS	01079124241TRLO1
7	72.52	20240626 18:13:13.831980 +0100s	XNYS	01079125298TRLO1
193	72.52	20240626 18:14:17.075133 +0100s	XNYS	01079125732TRLO1
31	72.52	20240626 19:48:36.281008 +0100s	XNYS	01079145062TRLO1
100	72.52	20240626 19:57:55.562638 +0100s	XNYS	01079147146TRLO1
5	72.52	20240626 19:59:21.594847 +0100s	XNYS	01079147543TRLO1
95	72.52	20240626 19:59:23.440133 +0100s	XNYS	01079147549TRLO1
13	72.52	20240626 20:00:48.892722 +0100s	XNYS	01079147996TRLO1
68	72.52	20240626 20:19:15.488641 +0100s	XNYS	01079154328TRLO1
232	72.52	20240626 20:19:46.444979 +0100s	XNYS	01079154483TRLO1
100	72.52	20240626 20:20:00.156349 +0100s	XNYS	01079154569TRLO1
100	72.51	20240626 14:33:40.570435 +0100s	XNYS	01078998373TRLO1
100	72.51	20240626 15:26:43.901947 +0100s	XNYS	01079040503TRLO1
100	72.51	20240626 15:40:44.538158 +0100s	XNYS	01079051794TRLO1
100	72.51	20240626 15:47:40.793939 +0100s	XNYS	01079055965TRLO1
100	72.51	20240626 15:47:56.518349 +0100s	XNYS	01079056120TRLO1
100	72.51	20240626 16:25:45.795327 +0100s	XNYS	01079082349TRLO1
100	72.51	20240626 16:27:44.427872 +0100s	XNYS	01079084341TRLO1
100	72.51	20240626 16:28:18.805261 +0100s	XNYS	01079084842TRLO1
100	72.51	20240626 17:15:08.865749 +0100s	XNYS	01079110006TRLO1
100	72.51	20240626 17:16:18.323378 +0100s	XNYS	01079110340TRLO1
100	72.51	20240626 17:26:34.239582 +0100s	XNYS	01079113648TRLO1
100	72.51	20240626 17:41:04.059052 +0100s	XNYS	01079117979TRLO1
100	72.51	20240626 17:43:44.917196 +0100s	XNYS	01079118734TRLO1
100	72.51	20240626 17:44:12.409383 +0100s	XNYS	01079118829TRLO1
200	72.51	20240626 17:46:58.126400 +0100s	XNYS	01079119600TRLO1
100	72.51	20240626 17:59:20.046762 +0100s	XNYS	01079122003TRLO1
82	72.51	20240626 18:08:42.403892 +0100s	XNYS	01079124003TRLO1
18	72.51	20240626 18:08:56.498987 +0100s	XNYS	01079124100TRLO1
13	72.51	20240626 18:09:20.897644 +0100s	XNYS	01079124291TRLO1
87	72.51	20240626 18:09:32.807860 +0100s	XNYS	01079124320TRLO1
100	72.51	20240626 18:09:52.127570 +0100s	XNYS	01079124379TRLO1
100	72.51	20240626 18:13:39.390799 +0100s	XNYS	01079125435TRLO1
100	72.51	20240626 18:14:49.405097 +0100s	XNYS	01079125796TRLO1
100	72.51	20240626 19:59:11.743890 +0100s	XNYS	01079147505TRLO1
100	72.51	20240626 19:59:27.653937 +0100s	XNYS	01079147582TRLO1
100	72.5	20240626 14:31:43.727160 +0100s	XNYS	01078996007TRLO1
100	72.5	20240626 14:33:02.294501 +0100s	XNYS	01078997632TRLO1
100	72.5	20240626 15:48:32.791277 +0100s	XNYS	01079056688TRLO1
100	72.5	20240626 16:22:41.778413 +0100s	XNYS	01079080507TRLO1
72	72.5	20240626 16:25:10.580087 +0100s	XNYS	01079082069TRLO1
100	72.5	20240626 16:25:26.787550 +0100s	XNYS	01079082187TRLO1
100	72.5	20240626 16:27:12.148399 +0100s	XNYS	01079083707TRLO1
100	72.5	20240626 17:27:41.586410 +0100s	XNYS	01079114200TRLO1
29	72.5	20240626 17:28:20.924577 +0100s	XNYS	01079114319TRLO1
71	72.5	20240626 17:28:52.808821 +0100s	XNYS	01079114399TRLO1
100	72.5	20240626 17:29:11.091661 +0100s	XNYS	01079114488TRLO1
100	72.5	20240626 17:33:13.825400 +0100s	XNYS	01079115401TRLO1
100	72.5	20240626 17:36:58.931460 +0100s	XNYS	01079116394TRLO1
100	72.5	20240626 17:39:45.782413 +0100s	XNYS	01079117455TRLO1
100	72.5	20240626 17:41:38.752873 +0100s	XNYS	01079118187TRLO1
100	72.5	20240626 17:42:14.586112 +0100s	XNYS	01079118407TRLO1
6	72.5	20240626 17:54:35.253180 +0100s	XNYS	01079121232TRLO1
94	72.5	20240626 17:54:46.857897 +0100s	XNYS	01079121254TRLO1
100	72.5	20240626 18:15:15.011347 +0100s	XNYS	01079125884TRLO1
100	72.5	20240626 18:33:34.473912 +0100s	XNYS	01079129540TRLO1
20	72.49	20240626 14:30:19.870730 +0100s	XNYS	01078994185TRLO1
100	72.49	20240626 14:31:36.068592 +0100s	XNYS	01078995927TRLO1
100	72.49	20240626 15:40:55.550758 +0100s	XNYS	01079051883TRLO1
100	72.49	20240626 15:49:17.724809 +0100s	XNYS	01079057221TRLO1
100	72.49	20240626 16:23:20.716557 +0100s	XNYS	01079080862TRLO1
28	72.49	20240626 16:24:48.751558 +0100s	XNYS	01079081865TRLO1
100	72.49	20240626 16:55:02.567412 +0100s	XNYS	01079101168TRLO1
100	72.49	20240626 17:40:01.310679 +0100s	XNYS	01079117600TRLO1
100	72.49	20240626 17:46:16.717261 +0100s	XNYS	01079119450TRLO1
100	72.49	20240626 17:55:02.801844 +0100s	XNYS	01079121288TRLO1
18	72.49	20240626 17:58:21.374190 +0100s	XNYS	01079121841TRLO1
82	72.49	20240626 17:59:00.057914 +0100s	XNYS	01079121935TRLO1
14	72.49	20240626 17:59:44.175734 +0100s	XNYS	01079122073TRLO1
86	72.49	20240626 18:00:02.509958 +0100s	XNYS	01079122122TRLO1
100	72.49	20240626 18:00:27.264975 +0100s	XNYS	01079122184TRLO1
21	72.49	20240626 18:03:24.417527 +0100s	XNYS	01079122781TRLO1
179	72.49	20240626 18:03:26.298149 +0100s	XNYS	01079122788TRLO1
100	72.49	20240626 18:15:17.747735 +0100s	XNYS	01079125896TRLO1
200	72.49	20240626 18:32:44.575510 +0100s	XNYS	01079129381TRLO1
100	72.49	20240626 18:34:05.508425 +0100s	XNYS	01079129628TRLO1
100	72.48	20240626 14:30:51.830238 +0100s	XNYS	01078994807TRLO1
100	72.48	20240626 15:44:18.159822 +0100s	XNYS	01079053799TRLO1
100	72.48	20240626 16:28:52.225518 +0100s	XNYS	01079085306TRLO1
100	72.48	20240626 16:51:19.388083 +0100s	XNYS	01079099286TRLO1
100	72.48	20240626 16:51:48.185189 +0100s	XNYS	01079099383TRLO1
100	72.48	20240626 17:00:07.151686 +0100s	XNYS	01079102764TRLO1
100	72.48	20240626 17:44:37.391562 +0100s	XNYS	01079118924TRLO1
67	72.48	20240626 17:51:37.527016 +0100s	XNYS	01079120562TRLO1
34	72.48	20240626 17:57:45.433097 +0100s	XNYS	01079121749TRLO1
200	72.48	20240626 18:03:55.859046 +0100s	XNYS	01079122843TRLO1
100	72.48	20240626 18:28:21.561700 +0100s	XNYS	01079128355TRLO1
100	72.47	20240626 15:41:26.969198 +0100s	XNYS	01079052212TRLO1
100	72.47	20240626 15:46:14.535032 +0100s	XNYS	01079055063TRLO1
100	72.47	20240626 15:49:46.317059 +0100s	XNYS	01079057462TRLO1
18	72.47	20240626 16:55:42.808368 +0100s	XNYS	01079101612TRLO1
82	72.47	20240626 16:55:42.819346 +0100s	XNYS	01079101613TRLO1
100	72.47	20240626 17:00:56.468342 +0100s	XNYS	01079102931TRLO1
7	72.47	20240626 17:29:40.340850 +0100s	XNYS	01079114767TRLO1
93	72.47	20240626 17:29:50.596183 +0100s	XNYS	01079114794TRLO1
100	72.47	20240626 17:33:43.088341 +0100s	XNYS	01079115504TRLO1
100	72.47	20240626 17:34:00.681536 +0100s	XNYS	01079115569TRLO1
15	72.47	20240626 17:34:21.717502 +0100s	XNYS	01079115639TRLO1
85	72.47	20240626 17:34:41.461445 +0100s	XNYS	01079115675TRLO1
100	72.47	20240626 18:16:50.698341 +0100s	XNYS	01079126164TRLO1
18	72.47	20240626 18:17:20.968028 +0100s	XNYS	01079126242TRLO1
182	72.47	20240626 18:17:44.498056 +0100s	XNYS	01079126286TRLO1
100	72.47	20240626 18:35:11.230847 +0100s	XNYS	01079129833TRLO1
96	72.47	20240626 19:32:31.595242 +0100s	XNYS	01079141681TRLO1
100	72.46	20240626 15:41:58.353239 +0100s	XNYS	01079052473TRLO1
100	72.46	20240626 15:43:50.291797 +0100s	XNYS	01079053491TRLO1
100	72.46	20240626 15:52:02.839312 +0100s	XNYS	01079059278TRLO1
100	72.46	20240626 16:29:28.528611 +0100s	XNYS	01079085709TRLO1
100	72.46	20240626 16:31:05.064355 +0100s	XNYS	01079087474TRLO1
100	72.46	20240626 16:53:11.643211 +0100s	XNYS	01079100412TRLO1
100	72.46	20240626 16:59:20.825061 +0100s	XNYS	01079102585TRLO1
100	72.46	20240626 17:01:30.180412 +0100s	XNYS	01079103067TRLO1
21	72.46	20240626 17:55:43.398134 +0100s	XNYS	01079121414TRLO1
79	72.46	20240626 17:55:48.621484 +0100s	XNYS	01079121436TRLO1
100	72.46	20240626 17:56:52.784345 +0100s	XNYS	01079121586TRLO1
66	72.46	20240626 17:57:30.515386 +0100s	XNYS	01079121696TRLO1
100	72.46	20240626 18:15:22.336769 +0100s	XNYS	01079125912TRLO1
100	72.46	20240626 18:16:05.381381 +0100s	XNYS	01079126051TRLO1
100	72.46	20240626 18:28:33.899947 +0100s	XNYS	01079128388TRLO1
100	72.46	20240626 18:29:10.672966 +0100s	XNYS	01079128479TRLO1
100	72.46	20240626 18:29:47.228098 +0100s	XNYS	01079128659TRLO1
100	72.46	20240626 18:30:02.203154 +0100s	XNYS	01079128783TRLO1
100	72.45	20240626 15:44:26.665175 +0100s	XNYS	01079053883TRLO1
100	72.45	20240626 15:44:51.725365 +0100s	XNYS	01079054197TRLO1
2	72.45	20240626 15:50:17.399724 +0100s	XNYS	01079057940TRLO1
98	72.45	20240626 15:50:32.624925 +0100s	XNYS	01079058069TRLO1
100	72.45	20240626 16:21:03.072866 +0100s	XNYS	01079079487TRLO1
100	72.45	20240626 16:21:20.776859 +0100s	XNYS	01079079752TRLO1
100	72.45	20240626 16:52:17.698588 +0100s	XNYS	01079099575TRLO1
16	72.45	20240626 17:30:18.754530 +0100s	XNYS	01079114871TRLO1
84	72.45	20240626 17:30:20.381279 +0100s	XNYS	01079114875TRLO1
100	72.45	20240626 17:38:05.017240 +0100s	XNYS	01079116801TRLO1
100	72.45	20240626 17:38:26.773832 +0100s	XNYS	01079116940TRLO1
100	72.45	20240626 17:48:12.198419 +0100s	XNYS	01079119883TRLO1
10	72.45	20240626 17:51:21.358380 +0100s	XNYS	01079120526TRLO1
19	72.45	20240626 18:18:21.908982 +0100s	XNYS	01079126368TRLO1
14	72.45	20240626 18:18:34.269889 +0100s	XNYS	01079126410TRLO1
7	72.45	20240626 18:18:34.288768 +0100s	XNYS	01079126412TRLO1
7	72.45	20240626 18:18:34.307965 +0100s	XNYS	01079126414TRLO1
53	72.45	20240626 18:18:35.260948 +0100s	XNYS	01079126416TRLO1
100	72.45	20240626 18:31:03.028094 +0100s	XNYS	01079129028TRLO1
6	72.45	20240626 18:31:21.669694 +0100s	XNYS	01079129068TRLO1
94	72.45	20240626 18:31:26.144705 +0100s	XNYS	01079129110TRLO1
122	72.45	20240626 19:26:19.096861 +0100s	XNYS	01079140203TRLO1
100	72.44	20240626 15:27:15.040546 +0100s	XNYS	01079041015TRLO1
100	72.44	20240626 15:28:33.603390 +0100s	XNYS	01079042180TRLO1
100	72.44	20240626 15:45:28.866504 +0100s	XNYS	01079054583TRLO1
100	72.44	20240626 15:50:39.721360 +0100s	XNYS	01079058138TRLO1
100	72.44	20240626 15:55:02.329982 +0100s	XNYS	01079061621TRLO1
29	72.44	20240626 15:56:06.640426 +0100s	XNYS	01079062391TRLO1
71	72.44	20240626 15:56:20.815277 +0100s	XNYS	01079062616TRLO1
100	72.44	20240626 16:23:52.100462 +0100s	XNYS	01079081198TRLO1
100	72.44	20240626 16:53:35.983338 +0100s	XNYS	01079100685TRLO1
100	72.44	20240626 16:56:33.762974 +0100s	XNYS	01079101919TRLO1
100	72.44	20240626 16:57:08.980932 +0100s	XNYS	01079102123TRLO1
58	72.44	20240626 17:31:10.492611 +0100s	XNYS	01079115004TRLO1
42	72.44	20240626 17:31:33.371658 +0100s	XNYS	01079115045TRLO1
16	72.44	20240626 17:50:20.902286 +0100s	XNYS	01079120343TRLO1
100	72.44	20240626 17:50:24.952044 +0100s	XNYS	01079120366TRLO1
100	72.44	20240626 18:19:07.918568 +0100s	XNYS	01079126509TRLO1
100	72.44	20240626 18:19:14.607217 +0100s	XNYS	01079126540TRLO1
100	72.44	20240626 18:23:04.834598 +0100s	XNYS	01079127407TRLO1
100	72.44	20240626 18:35:12.959625 +0100s	XNYS	01079129835TRLO1
100	72.44	20240626 19:26:19.884207 +0100s	XNYS	01079140206TRLO1
100	72.44	20240626 19:33:03.840607 +0100s	XNYS	01079141772TRLO1
100	72.44	20240626 19:33:25.137879 +0100s	XNYS	01079141856TRLO1
100	72.44	20240626 19:45:06.983985 +0100s	XNYS	01079144365TRLO1
100	72.44	20240626 19:46:30.378875 +0100s	XNYS	01079144618TRLO1
200	72.44	20240626 19:46:32.737478 +0100s	XNYS	01079144622TRLO1
3	72.44	20240626 19:46:52.686443 +0100s	XNYS	01079144710TRLO1
100	72.43	20240626 15:29:08.337997 +0100s	XNYS	01079042769TRLO1
100	72.43	20240626 15:39:54.198028 +0100s	XNYS	01079051330TRLO1
8	72.43	20240626 15:46:30.998303 +0100s	XNYS	01079055200TRLO1
100	72.43	20240626 15:51:19.023228 +0100s	XNYS	01079058700TRLO1
100	72.43	20240626 15:52:31.645480 +0100s	XNYS	01079059556TRLO1
100	72.43	20240626 15:56:42.640252 +0100s	XNYS	01079062950TRLO1
100	72.43	20240626 16:32:03.426828 +0100s	XNYS	01079087868TRLO1
100	72.43	20240626 16:45:31.569308 +0100s	XNYS	01079097193TRLO1
100	72.43	20240626 16:45:43.394932 +0100s	XNYS	01079097252TRLO1
100	72.43	20240626 17:49:08.955013 +0100s	XNYS	01079120082TRLO1
100	72.43	20240626 18:17:46.044560 +0100s	XNYS	01079126298TRLO1
100	72.43	20240626 18:19:30.975080 +0100s	XNYS	01079126580TRLO1
35	72.43	20240626 18:19:33.331409 +0100s	XNYS	01079126585TRLO1
65	72.43	20240626 18:19:34.633118 +0100s	XNYS	01079126595TRLO1
100	72.43	20240626 18:22:20.952769 +0100s	XNYS	01079127280TRLO1
100	72.43	20240626 18:22:23.026240 +0100s	XNYS	01079127283TRLO1
100	72.43	20240626 18:23:28.834671 +0100s	XNYS	01079127478TRLO1
100	72.43	20240626 18:26:10.740117 +0100s	XNYS	01079127941TRLO1
100	72.43	20240626 18:26:58.223277 +0100s	XNYS	01079128112TRLO1
100	72.43	20240626 19:26:56.148906 +0100s	XNYS	01079140351TRLO1
100	72.43	20240626 19:33:37.092405 +0100s	XNYS	01079141887TRLO1
100	72.42	20240626 15:42:35.377478 +0100s	XNYS	01079052759TRLO1
100	72.42	20240626 15:56:21.746516 +0100s	XNYS	01079062626TRLO1
100	72.42	20240626 16:31:19.852192 +0100s	XNYS	01079087575TRLO1
100	72.42	20240626 16:43:38.437348 +0100s	XNYS	01079096595TRLO1
100	72.42	20240626 16:54:12.290045 +0100s	XNYS	01079100927TRLO1
100	72.42	20240626 16:58:37.780753 +0100s	XNYS	01079102413TRLO1
100	72.42	20240626 17:02:20.455168 +0100s	XNYS	01079103492TRLO1
100	72.42	20240626 17:02:46.429985 +0100s	XNYS	01079103569TRLO1
100	72.42	20240626 18:19:49.020308 +0100s	XNYS	01079126633TRLO1
43	72.42	20240626 18:21:16.375469 +0100s	XNYS	01079127053TRLO1
57	72.42	20240626 18:21:21.191657 +0100s	XNYS	01079127059TRLO1
100	72.42	20240626 18:25:23.522493 +0100s	XNYS	01079127803TRLO1
88	72.42	20240626 18:35:50.836517 +0100s	XNYS	01079129971TRLO1
100	72.42	20240626 19:27:03.212799 +0100s	XNYS	01079140419TRLO1
4	72.42	20240626 19:32:17.165389 +0100s	XNYS	01079141496TRLO1
100	72.42	20240626 19:33:51.515091 +0100s	XNYS	01079141931TRLO1
100	72.42	20240626 19:34:16.362360 +0100s	XNYS	01079142019TRLO1
100	72.41	20240626 15:27:45.775036 +0100s	XNYS	01079041504TRLO1
100	72.41	20240626 15:54:30.528556 +0100s	XNYS	01079060964TRLO1
100	72.41	20240626 16:46:45.214366 +0100s	XNYS	01079097599TRLO1
68	72.41	20240626 18:19:59.571833 +0100s	XNYS	01079126688TRLO1
100	72.41	20240626 18:24:05.305682 +0100s	XNYS	01079127594TRLO1
12	72.41	20240626 18:36:24.436046 +0100s	XNYS	01079130101TRLO1
100	72.41	20240626 19:27:06.852880 +0100s	XNYS	01079140438TRLO1
19	72.41	20240626 19:27:59.484823 +0100s	XNYS	01079140594TRLO1
81	72.41	20240626 19:28:03.290013 +0100s	XNYS	01079140609TRLO1
100	72.41	20240626 19:28:37.985140 +0100s	XNYS	01079140686TRLO1
100	72.41	20240626 19:35:13.757245 +0100s	XNYS	01079142205TRLO1
500	72.41	20240626 19:44:08.175324 +0100s	ALGO	01079144197TRLO1
100	72.41	20240626 19:44:09.183430 +0100s	XNYS	01079144203TRLO1
100	72.4	20240626 14:31:08.622726 +0100s	XNYS	01078995165TRLO1
100	72.4	20240626 15:29:22.965726 +0100s	XNYS	01079042942TRLO1
100	72.4	20240626 15:52:45.261173 +0100s	XNYS	01079059721TRLO1
100	72.4	20240626 15:57:50.040348 +0100s	XNYS	01079063664TRLO1
100	72.4	20240626 16:30:16.900670 +0100s	XNYS	01079086779TRLO1
100	72.4	20240626 16:44:25.231961 +0100s	XNYS	01079096883TRLO1
100	72.4	20240626 16:47:17.791744 +0100s	XNYS	01079097751TRLO1
100	72.4	20240626 16:47:47.040872 +0100s	XNYS	01079097865TRLO1
100	72.4	20240626 16:48:55.517286 +0100s	XNYS	01079098257TRLO1
100	72.4	20240626 16:50:16.293455 +0100s	XNYS	01079098841TRLO1
18	72.4	20240626 17:03:52.746661 +0100s	XNYS	01079103870TRLO1
82	72.4	20240626 17:04:06.881591 +0100s	XNYS	01079103917TRLO1
9	72.4	20240626 18:20:00.913978 +0100s	XNYS	01079126703TRLO1
23	72.4	20240626 18:20:17.236313 +0100s	XNYS	01079126798TRLO1
100	72.4	20240626 18:25:01.095680 +0100s	XNYS	01079127735TRLO1
100	72.4	20240626 18:36:29.713598 +0100s	XNYS	01079130114TRLO1
100	72.4	20240626 19:27:10.189186 +0100s	XNYS	01079140444TRLO1
100	72.4	20240626 19:29:05.888647 +0100s	XNYS	01079140796TRLO1
100	72.4	20240626 19:29:46.133804 +0100s	XNYS	01079140913TRLO1
200	72.4	20240626 19:30:22.449037 +0100s	XNYS	01079141063TRLO1
200	72.4	20240626 19:39:01.980335 +0100s	XNYS	01079143002TRLO1
200	72.4	20240626 19:39:22.001601 +0100s	XNYS	01079143091TRLO1
100	72.4	20240626 19:39:56.303596 +0100s	XNYS	01079143198TRLO1
100	72.4	20240626 19:42:47.718491 +0100s	XNYS	01079143885TRLO1
80	72.39	20240626 14:31:26.400918 +0100s	XNYS	01078995491TRLO1
34	72.39	20240626 15:38:29.089041 +0100s	XNYS	01079050542TRLO1
38	72.39	20240626 15:58:37.558203 +0100s	XNYS	01079064317TRLO1
100	72.39	20240626 16:17:25.675444 +0100s	XNYS	01079077097TRLO1
100	72.39	20240626 16:41:18.407012 +0100s	XNYS	01079095997TRLO1
100	72.39	20240626 16:42:56.108959 +0100s	XNYS	01079096420TRLO1
100	72.39	20240626 16:49:36.500202 +0100s	XNYS	01079098460TRLO1
100	72.39	20240626 16:57:43.523010 +0100s	XNYS	01079102241TRLO1
100	72.39	20240626 17:04:19.869708 +0100s	XNYS	01079104616TRLO1
100	72.39	20240626 18:20:20.884722 +0100s	XNYS	01079126806TRLO1
100	72.39	20240626 19:35:45.172848 +0100s	XNYS	01079142321TRLO1
100	72.39	20240626 19:40:42.347117 +0100s	XNYS	01079143382TRLO1
100	72.39	20240626 19:42:52.416396 +0100s	XNYS	01079143901TRLO1
19	72.38	20240626 14:31:26.330508 +0100s	XNYS	01078995487TRLO1
1	72.38	20240626 14:31:30.474986 +0100s	XNYS	01078995592TRLO1
100	72.38	20240626 15:38:49.608736 +0100s	XNYS	01079050699TRLO1
100	72.38	20240626 15:58:39.471594 +0100s	XNYS	01079064329TRLO1
100	72.38	20240626 16:17:41.920521 +0100s	XNYS	01079077177TRLO1
100	72.38	20240626 16:20:06.016668 +0100s	XNYS	01079078800TRLO1
74	72.38	20240626 16:40:13.668091 +0100s	XNYS	01079095254TRLO1
100	72.38	20240626 16:42:20.748252 +0100s	XNYS	01079096296TRLO1
100	72.38	20240626 18:44:34.225988 +0100s	XNYS	01079131743TRLO1
100	72.38	20240626 19:23:24.850464 +0100s	XNYS	01079139737TRLO1
2	72.38	20240626 19:23:49.083967 +0100s	XNYS	01079139784TRLO1
76	72.38	20240626 19:24:09.387678 +0100s	XNYS	01079139826TRLO1
50	72.38	20240626 19:42:02.273554 +0100s	XNYS	01079143676TRLO1
50	72.38	20240626 19:42:09.700867 +0100s	XNYS	01079143699TRLO1
21	72.37	20240626 15:37:58.742514 +0100s	XNYS	01079050323TRLO1
45	72.37	20240626 15:38:03.922603 +0100s	XNYS	01079050358TRLO1
100	72.37	20240626 15:39:20.563635 +0100s	XNYS	01079050990TRLO1
36	72.37	20240626 15:58:12.316132 +0100s	XNYS	01079063946TRLO1
8	72.37	20240626 15:58:14.863725 +0100s	XNYS	01079063968TRLO1
18	72.37	20240626 15:58:19.823678 +0100s	XNYS	01079064020TRLO1
80	72.37	20240626 15:59:06.226251 +0100s	XNYS	01079064672TRLO1
100	72.37	20240626 16:18:11.325303 +0100s	XNYS	01079077399TRLO1
99	72.37	20240626 16:19:48.887778 +0100s	XNYS	01079078516TRLO1
100	72.37	20240626 16:40:15.037144 +0100s	XNYS	01079095259TRLO1
100	72.37	20240626 17:05:00.726624 +0100s	XNYS	01079106183TRLO1
80	72.37	20240626 18:20:36.147041 +0100s	XNYS	01079126844TRLO1
20	72.37	20240626 18:20:43.479069 +0100s	XNYS	01079126889TRLO1
100	72.37	20240626 18:37:12.412734 +0100s	XNYS	01079130238TRLO1
100	72.37	20240626 18:41:43.201641 +0100s	XNYS	01079131135TRLO1
100	72.37	20240626 18:42:10.704142 +0100s	XNYS	01079131236TRLO1
100	72.37	20240626 18:42:17.414570 +0100s	XNYS	01079131258TRLO1
100	72.37	20240626 19:36:06.271290 +0100s	XNYS	01079142412TRLO1
100	72.37	20240626 19:41:08.335256 +0100s	XNYS	01079143519TRLO1
100	72.36	20240626 15:29:51.112852 +0100s	XNYS	01079043253TRLO1
24	72.36	20240626 15:38:53.845680 +0100s	XNYS	01079050726TRLO1
74	72.36	20240626 15:39:04.147953 +0100s	XNYS	01079050846TRLO1
2	72.36	20240626 15:39:10.564465 +0100s	XNYS	01079050892TRLO1
100	72.36	20240626 15:53:24.303318 +0100s	XNYS	01079060232TRLO1
100	72.36	20240626 15:53:53.224614 +0100s	XNYS	01079060601TRLO1
20	72.36	20240626 15:59:11.821845 +0100s	XNYS	01079064772TRLO1
99	72.36	20240626 15:59:39.742262 +0100s	XNYS	01079065451TRLO1
53	72.36	20240626 16:00:06.867953 +0100s	XNYS	01079066411TRLO1
47	72.36	20240626 16:00:15.657591 +0100s	XNYS	01079066549TRLO1
100	72.36	20240626 16:19:45.762138 +0100s	XNYS	01079078480TRLO1
1	72.36	20240626 16:19:53.958145 +0100s	XNYS	01079078598TRLO1
100	72.36	20240626 18:40:05.527985 +0100s	XNYS	01079130772TRLO1
100	72.36	20240626 18:44:36.420919 +0100s	XNYS	01079131746TRLO1
100	72.36	20240626 18:45:17.337402 +0100s	XNYS	01079131844TRLO1
70	72.36	20240626 18:57:49.326003 +0100s	XNYS	01079134427TRLO1
30	72.36	20240626 18:58:05.851653 +0100s	XNYS	01079134477TRLO1
200	72.36	20240626 19:12:30.485679 +0100s	XNYS	01079137866TRLO1
12	72.36	20240626 19:22:58.766490 +0100s	XNYS	01079139677TRLO1
188	72.36	20240626 19:23:04.215387 +0100s	XNYS	01079139695TRLO1
1	72.35	20240626 15:59:40.673445 +0100s	XNYS	01079065481TRLO1
100	72.35	20240626 16:32:42.941068 +0100s	XNYS	01079088149TRLO1
26	72.35	20240626 16:39:55.103556 +0100s	XNYS	01079095163TRLO1
100	72.35	20240626 17:11:27.370662 +0100s	XNYS	01079108824TRLO1
100	72.35	20240626 17:12:40.328314 +0100s	XNYS	01079109193TRLO1
100	72.35	20240626 18:40:17.765951 +0100s	XNYS	01079130824TRLO1
100	72.35	20240626 18:43:22.738744 +0100s	XNYS	01079131460TRLO1
100	72.35	20240626 18:46:00.112495 +0100s	XNYS	01079131998TRLO1
100	72.35	20240626 18:47:44.539218 +0100s	XNYS	01079132281TRLO1
88	72.35	20240626 18:48:43.265039 +0100s	XNYS	01079132507TRLO1
100	72.35	20240626 19:12:34.581241 +0100s	XNYS	01079137873TRLO1
20	72.35	20240626 19:13:21.441899 +0100s	XNYS	01079137977TRLO1
42	72.35	20240626 19:13:38.711763 +0100s	XNYS	01079138011TRLO1
100	72.35	20240626 19:14:03.836373 +0100s	XNYS	01079138087TRLO1
100	72.35	20240626 19:14:27.259365 +0100s	XNYS	01079138177TRLO1
36	72.35	20240626 19:14:37.999145 +0100s	XNYS	01079138197TRLO1
100	72.35	20240626 19:14:54.181065 +0100s	XNYS	01079138227TRLO1
64	72.35	20240626 19:14:56.465839 +0100s	XNYS	01079138235TRLO1
100	72.35	20240626 19:15:22.378662 +0100s	XNYS	01079138306TRLO1
100	72.35	20240626 19:15:41.324071 +0100s	XNYS	01079138335TRLO1
100	72.35	20240626 19:30:52.215536 +0100s	XNYS	01079141155TRLO1
100	72.35	20240626 19:37:38.345698 +0100s	XNYS	01079142690TRLO1
56	72.34	20240626 15:34:18.090018 +0100s	XNYS	01079046606TRLO1
6	72.34	20240626 15:37:32.090230 +0100s	XNYS	01079050046TRLO1
94	72.34	20240626 15:37:50.308379 +0100s	XNYS	01079050246TRLO1
100	72.34	20240626 16:00:46.313582 +0100s	XNYS	01079066839TRLO1
100	72.34	20240626 17:10:00.146047 +0100s	XNYS	01079108382TRLO1
37	72.34	20240626 17:12:45.254001 +0100s	XNYS	01079109200TRLO1
19	72.34	20240626 17:12:48.567881 +0100s	XNYS	01079109204TRLO1
44	72.34	20240626 17:13:16.010038 +0100s	XNYS	01079109377TRLO1
100	72.34	20240626 18:46:11.091815 +0100s	XNYS	01079132030TRLO1
100	72.34	20240626 18:46:43.469140 +0100s	XNYS	01079132127TRLO1
12	72.34	20240626 18:48:22.122875 +0100s	XNYS	01079132402TRLO1
100	72.34	20240626 18:48:38.102383 +0100s	XNYS	01079132466TRLO1
18	72.34	20240626 18:57:35.945436 +0100s	XNYS	01079134381TRLO1
11	72.34	20240626 19:10:21.828970 +0100s	XNYS	01079137466TRLO1
89	72.34	20240626 19:10:33.957832 +0100s	XNYS	01079137499TRLO1
38	72.34	20240626 19:12:41.521324 +0100s	XNYS	01079137883TRLO1
191	72.34	20240626 19:22:21.489817 +0100s	XNYS	01079139579TRLO1
100	72.34	20240626 19:37:06.959430 +0100s	XNYS	01079142602TRLO1
144	72.33	20240626 15:34:04.086948 +0100s	XNYS	01079046507TRLO1
100	72.33	20240626 16:01:18.168412 +0100s	XNYS	01079067181TRLO1
100	72.33	20240626 16:41:41.900654 +0100s	XNYS	01079096126TRLO1
100	72.33	20240626 17:11:41.592901 +0100s	XNYS	01079108935TRLO1
100	72.33	20240626 18:38:57.620889 +0100s	XNYS	01079130566TRLO1
100	72.33	20240626 18:58:40.087829 +0100s	XNYS	01079134649TRLO1
100	72.33	20240626 19:00:01.162656 +0100s	XNYS	01079134998TRLO1
100	72.33	20240626 19:01:58.172407 +0100s	XNYS	01079135449TRLO1
200	72.33	20240626 19:09:44.569916 +0100s	XNYS	01079137335TRLO1
100	72.33	20240626 19:11:00.420021 +0100s	XNYS	01079137618TRLO1
100	72.33	20240626 19:16:17.008558 +0100s	XNYS	01079138439TRLO1
9	72.33	20240626 19:21:34.404093 +0100s	XNYS	01079139334TRLO1
23	72.32	20240626 18:38:22.411528 +0100s	XNYS	01079130469TRLO1
77	72.32	20240626 18:38:23.688817 +0100s	XNYS	01079130470TRLO1
100	72.32	20240626 18:49:06.439521 +0100s	XNYS	01079132596TRLO1
100	72.32	20240626 18:51:13.866948 +0100s	XNYS	01079133174TRLO1
100	72.32	20240626 18:51:42.420989 +0100s	XNYS	01079133266TRLO1
82	72.32	20240626 18:57:29.317416 +0100s	XNYS	01079134351TRLO1
36	72.32	20240626 19:02:02.160942 +0100s	XNYS	01079135465TRLO1
64	72.32	20240626 19:02:14.684588 +0100s	XNYS	01079135503TRLO1
16	72.32	20240626 19:16:53.931107 +0100s	XNYS	01079138555TRLO1
84	72.32	20240626 19:16:55.393525 +0100s	XNYS	01079138568TRLO1
100	72.31	20240626 16:16:18.707720 +0100s	XNYS	01079076430TRLO1
100	72.31	20240626 17:06:36.231614 +0100s	XNYS	01079106990TRLO1
100	72.31	20240626 17:07:54.090262 +0100s	XNYS	01079107324TRLO1
100	72.31	20240626 17:08:16.501622 +0100s	XNYS	01079107516TRLO1
7	72.31	20240626 17:09:20.687070 +0100s	XNYS	01079108059TRLO1
100	72.31	20240626 18:57:12.577760 +0100s	XNYS	01079134253TRLO1
100	72.31	20240626 19:00:02.472356 +0100s	XNYS	01079135004TRLO1
100	72.31	20240626 19:02:29.019725 +0100s	XNYS	01079135578TRLO1
100	72.31	20240626 19:03:10.564397 +0100s	XNYS	01079135746TRLO1
100	72.31	20240626 19:18:28.036925 +0100s	XNYS	01079138800TRLO1
100	72.3	20240626 15:30:35.490653 +0100s	XNYS	01079043869TRLO1
100	72.3	20240626 15:33:39.632362 +0100s	XNYS	01079046065TRLO1
100	72.3	20240626 15:34:39.776605 +0100s	XNYS	01079046823TRLO1
100	72.3	20240626 15:36:56.817083 +0100s	XNYS	01079049507TRLO1
100	72.3	20240626 16:35:57.775381 +0100s	XNYS	01079092504TRLO1
100	72.3	20240626 18:37:41.249864 +0100s	XNYS	01079130338TRLO1
100	72.3	20240626 18:49:51.972229 +0100s	XNYS	01079132748TRLO1
100	72.3	20240626 18:56:33.718805 +0100s	XNYS	01079134132TRLO1
100	72.3	20240626 19:00:31.878528 +0100s	XNYS	01079135110TRLO1
100	72.3	20240626 19:01:22.269437 +0100s	XNYS	01079135347TRLO1
7	72.3	20240626 19:04:14.398333 +0100s	XNYS	01079135967TRLO1
93	72.3	20240626 19:04:17.283071 +0100s	XNYS	01079135979TRLO1
100	72.3	20240626 19:05:08.601013 +0100s	XNYS	01079136147TRLO1
100	72.3	20240626 19:06:14.320261 +0100s	XNYS	01079136523TRLO1
100	72.3	20240626 19:06:31.179201 +0100s	XNYS	01079136550TRLO1
100	72.3	20240626 19:08:22.086295 +0100s	XNYS	01079137098TRLO1
200	72.3	20240626 19:19:16.085180 +0100s	XNYS	01079138936TRLO1
100	72.29	20240626 15:30:52.613393 +0100s	XNYS	01079044025TRLO1
87	72.29	20240626 15:33:28.829005 +0100s	XNYS	01079045831TRLO1
100	72.29	20240626 15:35:30.630451 +0100s	XNYS	01079047573TRLO1
100	72.29	20240626 16:02:06.805214 +0100s	XNYS	01079067773TRLO1
100	72.29	20240626 16:02:34.194591 +0100s	XNYS	01079068064TRLO1
100	72.29	20240626 16:33:08.616880 +0100s	XNYS	01079088310TRLO1
4	72.29	20240626 16:34:20.249402 +0100s	XNYS	01079088812TRLO1
96	72.29	20240626 16:34:24.133521 +0100s	XNYS	01079088852TRLO1
93	72.29	20240626 17:09:01.922036 +0100s	XNYS	01079107903TRLO1
200	72.29	20240626 18:53:15.382087 +0100s	XNYS	01079133511TRLO1
100	72.29	20240626 19:05:20.123292 +0100s	XNYS	01079136313TRLO1
100	72.29	20240626 19:20:11.066551 +0100s	XNYS	01079139086TRLO1
2	72.29	20240626 19:20:27.208386 +0100s	XNYS	01079139125TRLO1
98	72.29	20240626 19:20:39.758602 +0100s	XNYS	01079139152TRLO1
100	72.28	20240626 15:31:37.268036 +0100s	XNYS	01079044434TRLO1
100	72.28	20240626 15:32:08.205403 +0100s	XNYS	01079044743TRLO1
100	72.28	20240626 16:33:55.899324 +0100s	XNYS	01079088656TRLO1
100	72.28	20240626 16:37:13.274126 +0100s	XNYS	01079093060TRLO1
100	72.28	20240626 18:50:38.074521 +0100s	XNYS	01079133018TRLO1
100	72.28	20240626 18:54:37.260161 +0100s	XNYS	01079133793TRLO1
100	72.28	20240626 19:03:41.219469 +0100s	XNYS	01079135814TRLO1
100	72.28	20240626 19:07:14.110499 +0100s	XNYS	01079136870TRLO1
100	72.27	20240626 15:35:10.894219 +0100s	XNYS	01079047248TRLO1
100	72.27	20240626 15:36:24.503115 +0100s	XNYS	01079048806TRLO1
100	72.27	20240626 16:36:30.018348 +0100s	XNYS	01079092787TRLO1
100	72.27	20240626 16:37:55.016512 +0100s	XNYS	01079093312TRLO1
100	72.27	20240626 18:54:07.299401 +0100s	XNYS	01079133662TRLO1
100	72.27	20240626 18:55:09.424948 +0100s	XNYS	01079133868TRLO1
100	72.27	20240626 18:55:33.239132 +0100s	XNYS	01079133923TRLO1
100	72.26	20240626 16:38:38.941796 +0100s	XNYS	01079094267TRLO1
100	72.26	20240626 17:05:57.357998 +0100s	XNYS	01079106771TRLO1
100	72.26	20240626 19:17:21.690990 +0100s	XNYS	01079138652TRLO1
100	72.25	20240626 16:03:19.440138 +0100s	XNYS	01079068530TRLO1
100	72.25	20240626 16:15:48.252874 +0100s	XNYS	01079076183TRLO1
100	72.24	20240626 16:03:43.566503 +0100s	XNYS	01079068663TRLO1
100	72.23	20240626 16:39:08.846915 +0100s	XNYS	01079094466TRLO1
7	72.22	20240626 15:32:53.439602 +0100s	XNYS	01079045442TRLO1
100	72.22	20240626 16:04:16.862111 +0100s	XNYS	01079068934TRLO1
100	72.22	20240626 16:34:52.354169 +0100s	XNYS	01079089474TRLO1
100	72.21	20240626 16:15:16.176665 +0100s	XNYS	01079075874TRLO1
6	72.2	20240626 15:32:31.303635 +0100s	XNYS	01079045121TRLO1
8	72.2	20240626 16:05:50.818047 +0100s	XNYS	01079070283TRLO1
92	72.2	20240626 16:06:07.595218 +0100s	XNYS	01079070504TRLO1
1	72.2	20240626 16:06:20.079807 +0100s	XNYS	01079070625TRLO1
99	72.2	20240626 16:06:37.446568 +0100s	XNYS	01079070740TRLO1
100	72.2	20240626 16:09:47.695006 +0100s	XNYS	01079072622TRLO1
100	72.19	20240626 16:09:53.259148 +0100s	XNYS	01079072676TRLO1
100	72.19	20240626 16:14:36.963064 +0100s	XNYS	01079075309TRLO1
100	72.18	20240626 16:07:07.044498 +0100s	XNYS	01079071034TRLO1
100	72.18	20240626 16:08:58.172291 +0100s	XNYS	01079071986TRLO1
21	72.18	20240626 16:09:05.752931 +0100s	XNYS	01079072027TRLO1
100	72.18	20240626 16:09:07.447470 +0100s	XNYS	01079072032TRLO1
79	72.18	20240626 16:09:10.402499 +0100s	XNYS	01079072124TRLO1
100	72.18	20240626 16:13:55.094646 +0100s	XNYS	01079074890TRLO1
100	72.17	20240626 16:05:04.225132 +0100s	XNYS	01079069328TRLO1
100	72.17	20240626 16:10:40.993499 +0100s	XNYS	01079073140TRLO1
100	72.15	20240626 16:11:14.140699 +0100s	XNYS	01079073421TRLO1
100	72.15	20240626 16:13:08.091668 +0100s	XNYS	01079074404TRLO1
100	72.1	20240626 16:11:49.448502 +0100s	XNYS	01079073806TRLO1
100	72.06	20240626 16:12:25.635574 +0100s	XNYS	01079074079TRLO1

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

POSQKOBDQBKDKAB

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